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 | ₩20,076 | ₩20,317 | ₩19,083 | ₩19,231 | -4.21% | 184.2만 |
| 2026.10.08 | ₩20,787 | ₩20,787 | ₩20,036 | ₩20,197 | -2.84% | 143.4만 |
| 2026.10.07 | ₩20,384 | ₩20,626 | ₩20,143 | ₩20,572 | +0.92% | 97만 |
| 2026.10.06 | ₩20,317 | ₩20,773 | ₩20,223 | ₩20,331 | +0.07% | 70.9만 |
| 2026.10.05 | ₩20,357 | ₩20,572 | ₩19,942 | ₩20,317 | -0.20% | 91.8만 |
| 2026.10.02 | ₩19,995 | ₩20,518 | ₩19,673 | ₩20,424 | +2.15% | 107.1만 |
| 2026.10.01 | ₩20,183 | ₩20,290 | ₩19,848 | ₩20,022 | -0.80% | 143.5만 |
| 2026.09.30 | ₩19,955 | ₩20,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,197 |
| +1.21% |
| 96.3만 |
| 2026.09.29 | ₩19,767 | ₩19,861 | ₩19,499 | ₩19,727 | -0.20% | 172.5만 |
|---|
| 2026.09.28 | ₩20,062 | ₩20,357 | ₩19,794 | ₩19,848 | -1.07% | 86.3만 |
|---|
| 2026.09.25 | ₩20,062 | ₩20,250 | ₩19,606 | ₩20,009 | -0.27% | 149.2만 |
|---|
| 2026.09.24 | ₩20,277 | ₩20,612 | ₩20,009 | ₩20,129 | -0.73% | 123.2만 |
|---|
| 2026.09.23 | ₩20,264 | ₩20,666 | ₩19,942 | ₩20,264 | 0.00% | 109만 |
|---|
| 2026.09.22 | ₩19,901 | ₩20,559 | ₩19,888 | ₩20,210 | +1.55% | 93.7만 |
|---|
| 2026.09.21 | ₩19,767 | ₩20,344 | ₩19,754 | ₩19,915 | +0.75% | 130.7만 |
|---|
| 2026.09.18 | ₩20,237 | ₩20,398 | ₩19,969 | ₩20,317 | +0.40% | 292.7만 |
|---|
| 2026.09.17 | ₩20,304 | ₩20,800 | ₩20,009 | ₩20,237 | -0.33% | 145.6만 |
|---|
| 2026.09.16 | ₩19,821 | ₩20,371 | ₩19,352 | ₩20,197 | +1.89% | 246.5만 |
|---|
| 2026.09.15 | ₩19,673 | ₩20,022 | ₩19,486 | ₩19,942 | +1.36% | 185.2만 |
|---|
| 2026.09.14 | ₩19,982 | ₩20,210 | ₩19,218 | ₩19,593 | -1.95% | 167.1만 |
|---|
| 2026.09.11 | ₩20,666 | ₩20,773 | ₩19,794 | ₩19,982 | -3.31% | 128.5만 |
|---|
| 2026.09.10 | ₩21,095 | ₩21,310 | ₩20,532 | ₩20,572 | -2.48% | 157.9만 |
|---|
| 2026.09.09 | ₩21,243 | ₩21,444 | ₩20,585 | ₩20,974 | -1.26% | 98.2만 |
|---|
| 2026.09.08 | ₩20,840 | ₩21,497 | ₩20,840 | ₩21,162 | +1.54% | 111.8만 |
|---|
| 2026.09.04 | ₩20,076 | ₩20,760 | ₩19,848 | ₩20,720 | +3.21% | 154.2만 |
|---|
| 2026.09.03 | ₩20,344 | ₩20,572 | ₩19,687 | ₩20,062 | -1.38% | 229.8만 |
|---|
| 2026.09.02 | ₩19,539 | ₩20,424 | ₩19,271 | ₩20,411 | +4.46% | 282만 |
|---|
| 2026.09.01 | ₩19,419 | ₩19,928 | ₩19,083 | ₩19,781 | +1.86% | 173.5만 |
|---|
| 2026.08.31 | ₩19,700 | ₩19,861 | ₩18,198 | ₩19,378 | -1.63% | 158.5만 |
|---|
| 2026.08.28 | ₩18,775 | ₩19,875 | ₩18,011 | ₩19,660 | +4.71% | 334만 |
|---|
| 2026.08.27 | ₩19,995 | ₩20,170 | ₩18,775 | ₩18,829 | -5.84% | 179.5만 |
|---|
| 2026.08.26 | ₩19,700 | ₩20,572 | ₩19,700 | ₩19,955 | +1.29% | 241.2만 |
|---|
| 2026.08.25 | ₩19,901 | ₩20,304 | ₩19,553 | ₩19,647 | -1.28% | 149.6만 |
|---|
| 2026.08.24 | ₩21,685 | ₩21,833 | ₩19,834 | ₩20,076 | -7.42% | 99.5만 |
|---|
| 2026.08.21 | ₩21,792 | ₩22,235 | ₩21,444 | ₩21,792 | 0.00% | 110.8만 |
|---|
| 2026.08.20 | ₩21,564 | ₩22,141 | ₩21,256 | ₩21,484 | -0.37% | 121.7만 |
|---|
| 2026.08.19 | ₩21,886 | ₩22,061 | ₩21,390 | ₩21,497 | -1.78% | 107.1만 |
|---|
| 2026.08.18 | ₩21,699 | ₩21,792 | ₩21,243 | ₩21,699 | 0.00% | 116.5만 |
|---|
| 2026.08.17 | ₩20,800 | ₩21,685 | ₩20,693 | ₩21,645 | +4.06% | 71.9만 |
|---|
| 2026.08.14 | ₩20,787 | ₩21,149 | ₩20,626 | ₩20,907 | +0.58% | 70.8만 |
|---|
| 2026.08.13 | ₩20,384 | ₩21,001 | ₩20,384 | ₩20,840 | +2.24% | 158.9만 |
|---|
| 2026.08.12 | ₩21,001 | ₩21,256 | ₩20,129 | ₩20,264 | -3.51% | 93만 |
|---|
| 2026.08.11 | ₩20,532 | ₩21,256 | ₩20,532 | ₩20,867 | +1.63% | 144.2만 |
|---|
| 2026.08.10 | ₩19,834 | ₩20,492 | ₩19,741 | ₩20,237 | +2.03% | 229.7만 |
|---|
| 2026.08.07 | ₩21,055 | ₩21,055 | ₩19,325 | ₩19,647 | -6.69% | 129만 |
|---|
| 2026.08.06 | ₩21,471 | ₩21,766 | ₩20,277 | ₩20,384 | -5.06% | 235.4만 |
|---|
| 2026.08.05 | ₩22,838 | ₩23,013 | ₩22,114 | ₩22,114 | -3.17% | 136.3만 |
|---|
| 2026.08.04 | ₩22,369 | ₩23,160 | ₩22,248 | ₩22,838 | +2.10% | 102.8만 |
|---|
| 2026.08.03 | ₩22,007 | ₩22,865 | ₩21,699 | ₩22,315 | +1.40% | 226.5만 |
|---|
| 2026.07.31 | ₩23,201 | ₩23,576 | ₩22,329 | ₩22,597 | -2.60% | 126.6만 |
|---|
| 2026.07.30 | ₩22,061 | ₩23,683 | ₩22,061 | ₩23,174 | +5.05% | 157.8만 |
|---|
| 2026.07.29 | ₩22,785 | ₩22,865 | ₩21,766 | ₩21,953 | -3.65% | 149.2만 |
|---|
| 2026.07.28 | ₩22,222 | ₩22,463 | ₩21,752 | ₩22,074 | -0.66% | 96.5만 |
|---|
| 2026.07.27 | ₩22,074 | ₩22,490 | ₩21,833 | ₩22,047 | -0.12% | 97.6만 |
|---|
| 2026.07.24 | ₩22,731 | ₩23,348 | ₩22,624 | ₩22,731 | 0.00% | 86.5만 |
|---|
| 2026.07.23 | ₩24,367 | ₩24,367 | ₩23,040 | ₩23,066 | -5.34% | 75.7만 |
|---|
| 2026.07.22 | ₩23,563 | ₩24,019 | ₩23,563 | ₩23,831 | +1.14% | 83.1만 |
|---|
| 2026.07.21 | ₩22,838 | ₩23,817 | ₩22,664 | ₩23,697 | +3.76% | 180.3만 |
|---|
| 2026.07.20 | ₩25,494 | ₩25,775 | ₩22,557 | ₩22,570 | -11.47% | 170.6만 |
|---|
| 2026.07.17 | ₩23,643 | ₩26,352 | ₩23,348 | ₩25,789 | +9.08% | 514.7만 |
|---|
| 2026.07.16 | ₩22,396 | ₩23,764 | ₩22,315 | ₩23,080 | +3.05% | 127.2만 |
|---|
| 2026.07.15 | ₩22,973 | ₩23,160 | ₩21,886 | ₩22,490 | -2.10% | 94.8만 |
|---|
| 2026.07.14 | ₩23,388 | ₩23,616 | ₩22,758 | ₩22,959 | -1.83% | 104.8만 |
|---|
| 2026.07.13 | ₩23,080 | ₩23,683 | ₩22,892 | ₩23,214 | +0.58% | 113.7만 |
|---|
| 2026.07.10 | ₩22,329 | ₩22,704 | ₩22,208 | ₩22,651 | +1.44% | 81.6만 |
|---|
| 2026.07.09 | ₩22,208 | ₩22,624 | ₩21,859 | ₩22,302 | +0.42% | 88.9만 |
|---|
| 2026.07.08 | ₩21,269 | ₩22,543 | ₩21,175 | ₩22,302 | +4.85% | 126.5만 |
|---|
| 2026.07.07 | ₩21,122 | ₩21,605 | ₩20,478 | ₩21,189 | +0.32% | 96.6만 |
|---|
| 2026.07.06 | ₩20,639 | ₩21,149 | ₩20,384 | ₩21,122 | +2.34% | 81.7만 |
|---|
| 2026.07.02 | ₩21,578 | ₩21,873 | ₩20,773 | ₩20,800 | -3.60% | 79.3만 |
|---|
| 2026.07.01 | ₩20,357 | ₩21,699 | ₩20,357 | ₩21,269 | +4.48% | 112.2만 |
|---|
| 2026.06.30 | ₩20,746 | ₩20,961 | ₩20,451 | ₩20,626 | -0.58% | 108.3만 |
|---|
| 2026.06.29 | ₩20,250 | ₩20,907 | ₩20,170 | ₩20,438 | +0.93% | 105.6만 |
|---|
| 2026.06.26 | ₩19,834 | ₩20,465 | ₩19,767 | ₩20,237 | +2.03% | 226.3만 |
|---|
| 2026.06.25 | ₩19,338 | ₩19,982 | ₩19,110 | ₩19,969 | +3.26% | 96.8만 |
|---|
| 2026.06.24 | ₩19,057 | ₩20,237 | ₩18,802 | ₩19,633 | +3.03% | 187만 |
|---|
| 2026.06.23 | ₩19,553 | ₩20,116 | ₩19,164 | ₩19,325 | -1.17% | 132.1만 |
|---|
| 2026.06.22 | ₩19,888 | ₩20,626 | ₩19,700 | ₩20,197 | +1.55% | 115.8만 |
|---|
| 2026.06.18 | ₩19,566 | ₩20,103 | ₩19,070 | ₩19,875 | +1.58% | 349.5만 |
|---|
| 2026.06.17 | ₩19,499 | ₩19,928 | ₩19,271 | ₩19,486 | -0.07% | 232.5만 |
|---|
| 2026.06.16 | ₩19,110 | ₩19,955 | ₩19,110 | ₩19,848 | +3.86% | 144.6만 |
|---|
| 2026.06.15 | ₩19,861 | ₩19,915 | ₩18,842 | ₩19,298 | -2.84% | 173.7만 |
|---|
| 2026.06.12 | ₩19,821 | ₩20,438 | ₩19,378 | ₩20,116 | +1.49% | 86.8만 |
|---|
| 2026.06.11 | ₩20,116 | ₩20,424 | ₩19,539 | ₩19,995 | -0.60% | 162.6만 |
|---|
| 2026.06.10 | ₩20,009 | ₩20,170 | ₩19,741 | ₩20,036 | +0.13% | 118만 |
|---|
| 2026.06.09 | ₩19,808 | ₩19,995 | ₩19,325 | ₩19,848 | +0.20% | 141.5만 |
|---|
| 2026.06.08 | ₩20,371 | ₩20,411 | ₩19,888 | ₩19,995 | -1.84% | 146.5만 |
|---|
| 2026.06.05 | ₩20,103 | ₩20,424 | ₩19,700 | ₩20,076 | -0.13% | 106.6만 |
|---|
| 2026.06.04 | ₩21,256 | ₩21,497 | ₩19,995 | ₩20,223 | -4.86% | 139.4만 |
|---|
| 2026.06.03 | ₩22,061 | ₩22,168 | ₩21,296 | ₩21,323 | -3.34% | 170.8만 |
|---|
| 2026.06.02 | ₩21,336 | ₩22,222 | ₩21,336 | ₩21,645 | +1.45% | 129.3만 |
|---|
| 2026.06.01 | ₩21,444 | ₩22,114 | ₩21,028 | ₩21,658 | +1.00% | 108.7만 |
|---|
| 2026.05.29 | ₩21,122 | ₩21,269 | ₩20,639 | ₩21,015 | -0.51% | 231.9만 |
|---|
| 2026.05.28 | ₩21,175 | ₩21,403 | ₩20,948 | ₩21,202 | +0.13% | 96.3만 |
|---|
| 2026.05.27 | ₩20,424 | ₩21,444 | ₩20,424 | ₩21,015 | +2.89% | 134.5만 |
|---|
| 2026.05.26 | ₩20,532 | ₩21,846 | ₩20,505 | ₩21,229 | +3.40% | 133만 |
|---|
| 2026.05.22 | ₩20,156 | ₩21,028 | ₩19,861 | ₩20,746 | +2.93% | 138.2만 |
|---|
| 2026.05.21 | ₩21,296 | ₩21,538 | ₩20,156 | ₩20,210 | -5.10% | 251.4만 |
|---|
| 2026.05.20 | ₩21,846 | ₩21,859 | ₩20,867 | ₩20,988 | -3.93% | 128.7만 |
|---|
| 2026.05.19 | ₩22,436 | ₩22,476 | ₩21,631 | ₩21,725 | -3.17% | 143.3만 |
|---|
| 2026.05.18 | ₩23,214 | ₩23,455 | ₩22,208 | ₩22,731 | -2.08% | 154만 |
|---|
| 2026.05.15 | ₩22,248 | ₩23,013 | ₩22,141 | ₩22,986 | +3.32% | 137.4만 |
|---|
| 2026.05.14 | ₩22,543 | ₩22,731 | ₩22,128 | ₩22,369 | -0.77% | 153.3만 |
|---|
| 2026.05.13 | ₩22,530 | ₩22,597 | ₩21,806 | ₩22,543 | +0.06% | 86만 |
|---|
| 2026.05.12 | ₩22,879 | ₩22,959 | ₩22,168 | ₩22,490 | -1.70% | 171만 |
|---|
| 2026.05.11 | ₩24,019 | ₩24,796 | ₩22,973 | ₩22,999 | -4.24% | 219.1만 |
|---|
| 2026.05.08 | ₩22,597 | ₩24,434 | ₩22,302 | ₩24,394 | +7.95% | 240.8만 |
|---|
| 2026.05.07 | ₩22,892 | ₩23,992 | ₩21,578 | ₩22,074 | -3.57% | 306만 |
|---|
| 2026.05.06 | ₩23,576 | ₩24,005 | ₩22,597 | ₩22,758 | -3.47% | 229.6만 |
|---|
| 2026.05.05 | ₩24,233 | ₩25,400 | ₩23,925 | ₩24,475 | +1.00% | 154.8만 |
|---|
| 2026.05.04 | ₩23,522 | ₩24,260 | ₩23,268 | ₩24,233 | +3.02% | 119.6만 |
|---|
| 2026.05.01 | ₩23,308 | ₩24,247 | ₩23,308 | ₩23,817 | +2.19% | 142.6만 |
|---|
| 2026.04.30 | ₩22,959 | ₩23,576 | ₩22,798 | ₩23,308 | +1.52% | 123.6만 |
|---|
| 2026.04.29 | ₩23,093 | ₩23,522 | ₩22,490 | ₩23,133 | +0.17% | 136.9만 |
|---|
| 2026.04.28 | ₩22,262 | ₩22,919 | ₩21,819 | ₩22,557 | +1.33% | 117만 |
|---|
| 2026.04.27 | ₩21,967 | ₩22,208 | ₩21,457 | ₩22,074 | +0.49% | 83.2만 |
|---|
| 2026.04.24 | ₩21,846 | ₩22,047 | ₩21,243 | ₩21,350 | -2.27% | 79.3만 |
|---|
| 2026.04.23 | ₩21,846 | ₩22,087 | ₩21,417 | ₩21,886 | +0.18% | 81.7만 |
|---|
| 2026.04.22 | ₩22,141 | ₩22,423 | ₩21,551 | ₩21,792 | -1.57% | 168.7만 |
|---|
| 2026.04.21 | ₩21,041 | ₩21,926 | ₩20,787 | ₩21,739 | +3.31% | 134.6만 |
|---|
| 2026.04.20 | ₩20,170 | ₩21,149 | ₩19,915 | ₩20,961 | +3.92% | 119.4만 |
|---|
| 2026.04.17 | ₩20,800 | ₩20,961 | ₩18,882 | ₩19,875 | -4.45% | 359.6만 |
|---|
| 2026.04.16 | ₩20,585 | ₩21,430 | ₩20,492 | ₩21,403 | +3.97% | 162.4만 |
|---|
| 2026.04.15 | ₩20,599 | ₩20,800 | ₩20,183 | ₩20,666 | +0.33% | 136.6만 |
|---|
| 2026.04.14 | ₩20,934 | ₩21,229 | ₩20,398 | ₩20,639 | -1.41% | 136만 |
|---|
| 2026.04.13 | ₩20,787 | ₩21,578 | ₩20,424 | ₩21,015 | +1.10% | 115만 |
|---|
| 2026.04.10 | ₩20,156 | ₩20,478 | ₩20,009 | ₩20,424 | +1.33% | 76만 |
|---|
| 2026.04.09 | ₩21,082 | ₩21,511 | ₩20,089 | ₩20,398 | -3.24% | 114.2만 |
|---|
| 2026.04.08 | ₩19,687 | ₩21,068 | ₩19,539 | ₩20,907 | +6.20% | 181.9만 |
|---|
| 2026.04.07 | ₩21,578 | ₩21,980 | ₩20,974 | ₩21,055 | -2.42% | 96.8만 |
|---|
| 2026.04.06 | ₩22,436 | ₩22,584 | ₩21,216 | ₩21,578 | -3.83% | 84.3만 |
|---|
| 2026.04.02 | ₩22,114 | ₩22,973 | ₩21,940 | ₩22,745 | +2.85% | 215.5만 |
|---|
| 2026.04.01 | ₩22,007 | ₩22,047 | ₩20,800 | ₩21,766 | -1.10% | 168.8만 |
|---|
| 2026.03.31 | ₩22,369 | ₩22,932 | ₩21,538 | ₩22,061 | -1.38% | 136만 |
|---|
| 2026.03.30 | ₩23,174 | ₩23,750 | ₩21,779 | ₩22,168 | -4.34% | 164.9만 |
|---|
| 2026.03.27 | ₩21,953 | ₩24,059 | ₩21,806 | ₩22,651 | +3.18% | 210.2만 |
|---|
| 2026.03.26 | ₩21,591 | ₩22,637 | ₩21,538 | ₩22,128 | +2.48% | 131.6만 |
|---|
| 2026.03.25 | ₩21,618 | ₩22,208 | ₩21,524 | ₩21,712 | +0.43% | 131.7만 |
|---|
| 2026.03.24 | ₩21,028 | ₩22,074 | ₩20,398 | ₩21,859 | +3.95% | 222.2만 |
|---|
| 2026.03.23 | ₩20,451 | ₩21,645 | ₩20,451 | ₩20,599 | +0.72% | 175.3만 |
|---|
| 2026.03.20 | ₩22,074 | ₩22,222 | ₩20,277 | ₩20,787 | -5.83% | 330만 |
|---|
| 2026.03.19 | ₩21,792 | ₩22,382 | ₩21,739 | ₩22,141 | +1.60% | 180.1만 |
|---|
| 2026.03.18 | ₩22,248 | ₩22,530 | ₩21,296 | ₩21,631 | -2.77% | 153.6만 |
|---|
| 2026.03.17 | ₩21,229 | ₩22,517 | ₩21,202 | ₩22,396 | +5.50% | 180만 |
|---|
| 2026.03.16 | ₩21,149 | ₩21,243 | ₩20,290 | ₩20,612 | -2.54% | 116.3만 |
|---|
| 2026.03.13 | ₩21,712 | ₩21,846 | ₩20,800 | ₩21,202 | -2.35% | 108.5만 |
|---|
| 2026.03.12 | ₩20,948 | ₩22,141 | ₩20,760 | ₩21,712 | +3.65% | 123.3만 |
|---|
| 2026.03.11 | ₩19,834 | ₩21,122 | ₩19,834 | ₩21,082 | +6.29% | 107.2만 |
|---|
| 2026.03.10 | ₩20,277 | ₩20,948 | ₩19,499 | ₩20,411 | +0.66% | 139.4만 |
|---|
| 2026.03.09 | ₩21,833 | ₩21,926 | ₩19,982 | ₩20,036 | -8.23% | 214.9만 |
|---|
| 2026.03.06 | ₩20,492 | ₩21,712 | ₩19,901 | ₩21,229 | +3.60% | 191.2만 |
|---|
| 2026.03.05 | ₩19,875 | ₩20,827 | ₩19,620 | ₩20,800 | +4.66% | 178.2만 |
|---|
| 2026.03.04 | ₩19,754 | ₩20,626 | ₩19,499 | ₩20,357 | +3.05% | 183.7만 |
|---|
| 2026.03.03 | ₩18,158 | ₩19,901 | ₩17,997 | ₩19,673 | +8.35% | 184.7만 |
|---|
| 2026.03.02 | ₩18,574 | ₩19,365 | ₩18,198 | ₩18,695 | +0.65% | 163.8만 |
|---|
| 2026.02.27 | ₩18,869 | ₩18,976 | ₩18,064 | ₩18,413 | -2.42% | 151.4만 |
|---|
| 2026.02.26 | ₩18,587 | ₩19,231 | ₩18,453 | ₩19,043 | +2.45% | 90.2만 |
|---|
| 2026.02.25 | ₩18,829 | ₩19,030 | ₩18,480 | ₩18,708 | -0.64% | 72.8만 |
|---|
| 2026.02.24 | ₩18,654 | ₩19,097 | ₩18,440 | ₩18,641 | -0.07% | 155.6만 |
|---|
| 2026.02.23 | ₩18,802 | ₩19,352 | ₩18,158 | ₩18,560 | -1.28% | 122.6만 |
|---|
| 2026.02.20 | ₩18,346 | ₩18,976 | ₩18,104 | ₩18,802 | +2.49% | 206.3만 |
|---|
| 2026.02.19 | ₩17,997 | ₩18,373 | ₩17,716 | ₩18,198 | +1.12% | 147만 |
|---|
| 2026.02.18 | ₩18,024 | ₩18,239 | ₩17,716 | ₩17,930 | -0.52% | 106.3만 |
|---|
| 2026.02.17 | ₩18,064 | ₩18,171 | ₩17,595 | ₩17,675 | -2.15% | 191만 |
|---|
| 2026.02.13 | ₩18,695 | ₩19,150 | ₩17,930 | ₩18,373 | -1.72% | 174.1만 |
|---|
| 2026.02.12 | ₩20,746 | ₩20,974 | ₩18,467 | ₩18,668 | -10.02% | 320만 |
|---|
| 2026.02.11 | ₩20,197 | ₩20,934 | ₩19,821 | ₩20,787 | +2.92% | 259.8만 |
|---|
| 2026.02.10 | ₩19,137 | ₩20,210 | ₩19,043 | ₩19,754 | +3.22% | 252.6만 |
|---|
| 2026.02.09 | ₩19,781 | ₩19,969 | ₩18,869 | ₩19,137 | -3.25% | 216.8만 |
|---|
| 2026.02.06 | ₩17,447 | ₩19,124 | ₩17,246 | ₩18,574 | +6.46% | 251.9만 |
|---|
| 2026.02.05 | ₩17,166 | ₩19,083 | ₩16,589 | ₩16,978 | -1.09% | 421.6만 |
|---|
| 2026.02.04 | ₩16,656 | ₩17,876 | ₩16,254 | ₩16,897 | +1.45% | 274.8만 |
|---|
| 2026.02.03 | ₩15,771 | ₩16,750 | ₩15,704 | ₩16,522 | +4.76% | 116.4만 |
|---|
| 2026.02.02 | ₩15,007 | ₩16,012 | ₩14,966 | ₩15,610 | +4.02% | 107만 |
|---|
| 2026.01.30 | ₩15,905 | ₩16,066 | ₩14,779 | ₩15,369 | -3.37% | 79.1만 |
|---|
| 2026.01.29 | ₩16,173 | ₩16,240 | ₩15,288 | ₩16,214 | +0.25% | 78.4만 |
|---|
| 2026.01.28 | ₩16,267 | ₩16,455 | ₩15,664 | ₩15,999 | -1.65% | 88.2만 |
|---|
| 2026.01.27 | ₩15,422 | ₩16,066 | ₩15,315 | ₩15,784 | +2.35% | 52.4만 |
|---|
| 2026.01.26 | ₩15,610 | ₩15,919 | ₩15,288 | ₩15,449 | -1.03% | 60.1만 |
|---|
| 2026.01.23 | ₩16,093 | ₩16,388 | ₩15,650 | ₩15,677 | -2.58% | 98.9만 |
|---|
| 2026.01.22 | ₩16,160 | ₩16,468 | ₩15,811 | ₩15,919 | -1.49% | 163.5만 |
|---|
| 2026.01.21 | ₩15,074 | ₩16,401 | ₩14,980 | ₩16,120 | +6.94% | 188.7만 |
|---|
| 2026.01.20 | ₩15,194 | ₩15,369 | ₩14,349 | ₩14,940 | -1.68% | 170.1만 |
|---|
| 2026.01.16 | ₩15,583 | ₩15,784 | ₩15,369 | ₩15,597 | +0.09% | 288.4만 |
|---|
| 2026.01.15 | ₩14,953 | ₩15,691 | ₩14,899 | ₩15,570 | +4.13% | 138.7만 |
|---|
| 2026.01.14 | ₩15,127 | ₩15,516 | ₩14,832 | ₩14,993 | -0.89% | 139.3만 |
|---|
| 2026.01.13 | ₩14,323 | ₩15,342 | ₩14,323 | ₩15,033 | +4.96% | 136.6만 |
|---|
| 2026.01.12 | ₩14,175 | ₩14,618 | ₩13,947 | ₩14,256 | +0.57% | 106.5만 |
|---|
| 2026.01.09 | ₩13,813 | ₩14,242 | ₩13,344 | ₩14,175 | +2.62% | 85.7만 |
|---|
| 2026.01.08 | ₩12,861 | ₩13,907 | ₩12,727 | ₩13,813 | +7.40% | 127.1만 |
|---|
| 2026.01.07 | ₩13,035 | ₩13,089 | ₩12,660 | ₩12,834 | -1.54% | 64.9만 |
|---|
| 2026.01.06 | ₩13,290 | ₩13,464 | ₩12,767 | ₩13,062 | -1.72% | 82.3만 |
|---|
| 2026.01.05 | ₩14,028 | ₩14,457 | ₩12,740 | ₩13,263 | -5.45% | 122.3만 |
|---|
| 2026.01.02 | ₩13,183 | ₩13,800 | ₩13,116 | ₩13,786 | +4.58% | 108.4만 |
|---|
| 2025.12.31 | ₩13,022 | ₩13,183 | ₩12,727 | ₩13,142 | +0.93% | 93.2만 |
|---|
| 2025.12.30 | ₩13,303 | ₩13,411 | ₩13,008 | ₩13,049 | -1.92% | 57.8만 |
|---|
| 2025.12.29 | ₩13,250 | ₩13,585 | ₩12,955 | ₩13,210 | -0.30% | 74.9만 |
|---|
| 2025.12.26 | ₩13,263 | ₩13,505 | ₩13,075 | ₩13,250 | -0.10% | 58.1만 |
|---|
| 2025.12.24 | ₩13,223 | ₩13,639 | ₩13,156 | ₩13,451 | +1.72% | 47.2만 |
|---|
| 2025.12.23 | ₩12,807 | ₩13,397 | ₩12,700 | ₩13,277 | +3.66% | 79만 |
|---|
| 2025.12.22 | ₩12,646 | ₩13,102 | ₩12,606 | ₩12,861 | +1.70% | 90.1만 |
|---|
| 2025.12.19 | ₩13,008 | ₩13,196 | ₩12,579 | ₩12,606 | -3.09% | 191.2만 |
|---|
| 2025.12.18 | ₩13,129 | ₩13,438 | ₩13,022 | ₩13,089 | -0.31% | 72.2만 |
|---|
| 2025.12.17 | ₩12,740 | ₩13,142 | ₩12,727 | ₩12,915 | +1.37% | 93만 |
|---|
| 2025.12.16 | ₩12,915 | ₩12,995 | ₩12,606 | ₩12,754 | -1.25% | 99.3만 |
|---|
| 2025.12.15 | ₩13,062 | ₩13,142 | ₩12,700 | ₩13,142 | +0.62% | 89.5만 |
|---|
| 2025.12.12 | ₩13,142 | ₩13,236 | ₩12,794 | ₩12,968 | -1.33% | 140.9만 |
|---|
| 2025.12.11 | ₩12,794 | ₩13,116 | ₩12,673 | ₩13,089 | +2.31% | 85.8만 |
|---|
| 2025.12.10 | ₩13,277 | ₩13,303 | ₩12,780 | ₩13,022 | -1.92% | 95.5만 |
|---|
| 2025.12.09 | ₩12,861 | ₩13,370 | ₩12,660 | ₩13,330 | +3.65% | 149.9만 |
|---|
| 2025.12.08 | ₩13,156 | ₩13,370 | ₩12,485 | ₩12,754 | -3.06% | 128.2만 |
|---|
| 2025.12.05 | ₩13,840 | ₩13,934 | ₩13,035 | ₩13,062 | -5.62% | 117.7만 |
|---|
| 2025.12.04 | ₩13,706 | ₩13,961 | ₩13,424 | ₩13,840 | +0.98% | 78.7만 |
|---|
| 2025.12.03 | ₩13,786 | ₩13,987 | ₩13,505 | ₩13,598 | -1.36% | 96.2만 |
|---|
| 2025.12.02 | ₩13,733 | ₩13,853 | ₩13,464 | ₩13,746 | +0.10% | 63.7만 |
|---|
| 2025.12.01 | ₩13,518 | ₩14,081 | ₩13,411 | ₩13,719 | +1.49% | 205.5만 |
|---|
| 2025.11.28 | ₩13,317 | ₩14,014 | ₩13,156 | ₩13,853 | +4.03% | 100.2만 |
|---|
| 2025.11.26 | ₩13,531 | ₩13,692 | ₩13,156 | ₩13,397 | -0.99% | 102.5만 |
|---|
| 2025.11.25 | ₩12,955 | ₩13,639 | ₩12,780 | ₩13,612 | +5.07% | 110.2만 |
|---|
| 2025.11.24 | ₩13,330 | ₩13,330 | ₩12,874 | ₩13,022 | -2.31% | 134.4만 |
|---|
| 2025.11.21 | ₩13,263 | ₩13,585 | ₩12,968 | ₩13,156 | -0.81% | 143.1만 |
|---|
| 2025.11.20 | ₩13,639 | ₩13,853 | ₩13,075 | ₩13,290 | -2.56% | 176.7만 |
|---|
| 2025.11.19 | ₩13,813 | ₩13,867 | ₩12,888 | ₩13,464 | -2.52% | 178.1만 |
|---|
| 2025.11.18 | ₩13,344 | ₩14,095 | ₩13,075 | ₩13,987 | +4.82% | 167.9만 |
|---|
| 2025.11.17 | ₩12,915 | ₩14,242 | ₩12,861 | ₩13,531 | +4.78% | 282.2만 |
|---|
| 2025.11.14 | ₩12,646 | ₩13,263 | ₩12,459 | ₩12,995 | +2.76% | 175.7만 |
|---|
| 2025.11.13 | ₩12,968 | ₩13,142 | ₩12,485 | ₩12,740 | -1.76% | 144.8만 |
|---|
| 2025.11.12 | ₩13,853 | ₩14,054 | ₩12,955 | ₩13,102 | -5.42% | 128.7만 |
|---|
| 2025.11.11 | ₩13,183 | ₩13,813 | ₩13,008 | ₩13,800 | +4.68% | 209.2만 |
|---|
| 2025.11.10 | ₩14,001 | ₩14,001 | ₩13,049 | ₩13,102 | -6.42% | 259.2만 |
|---|
| 2025.11.07 | ₩12,754 | ₩13,612 | ₩12,633 | ₩13,558 | +6.31% | 249만 |
|---|
| 2025.11.06 | ₩14,980 | ₩15,074 | ₩12,847 | ₩12,901 | -13.88% | 330.7만 |
|---|
| 2025.11.05 | ₩15,288 | ₩15,919 | ₩14,430 | ₩15,127 | -1.05% | 452.4만 |
|---|
| 2025.11.04 | ₩13,679 | ₩13,920 | ₩13,384 | ₩13,438 | -1.76% | 259.9만 |
|---|
| 2025.11.03 | ₩13,759 | ₩14,054 | ₩13,438 | ₩14,014 | +1.85% | 216.7만 |
|---|
| 2025.10.31 | ₩13,330 | ₩13,800 | ₩13,196 | ₩13,786 | +3.42% | 132.8만 |
|---|
| 2025.10.30 | ₩13,746 | ₩13,920 | ₩13,250 | ₩13,263 | -3.51% | 118.6만 |
|---|
| 2025.10.29 | ₩13,867 | ₩14,202 | ₩13,692 | ₩13,826 | -0.29% | 162.4만 |
|---|
| 2025.10.28 | ₩14,202 | ₩14,417 | ₩13,840 | ₩13,867 | -2.36% | 174.8만 |
|---|
| 2025.10.27 | ₩15,194 | ₩15,248 | ₩14,215 | ₩14,256 | -6.18% | 299.5만 |
|---|
| 2025.10.24 | ₩14,457 | ₩15,221 | ₩14,403 | ₩14,953 | +3.43% | 300.7만 |
|---|
| 2025.10.23 | ₩13,223 | ₩14,189 | ₩13,223 | ₩14,162 | +7.10% | 391.7만 |
|---|
| 2025.10.22 | ₩13,250 | ₩13,250 | ₩12,311 | ₩12,995 | -1.92% | 1205.9만 |
|---|
| 2025.10.21 | ₩15,476 | ₩15,476 | ₩13,853 | ₩14,054 | -9.19% | 166.7만 |
|---|
| 2025.10.20 | ₩14,980 | ₩15,583 | ₩14,886 | ₩15,543 | +3.76% | 130.8만 |
|---|
| 2025.10.17 | ₩14,926 | ₩15,248 | ₩14,618 | ₩14,980 | +0.36% | 161.9만 |
|---|
| 2025.10.16 | ₩16,093 | ₩16,294 | ₩15,047 | ₩15,181 | -5.67% | 198.2만 |
|---|
| 2025.10.15 | ₩15,650 | ₩16,509 | ₩15,422 | ₩15,851 | +1.29% | 356.3만 |
|---|
| 2025.10.14 | ₩13,156 | ₩14,993 | ₩13,156 | ₩14,966 | +13.76% | 299.3만 |
|---|
| 2025.10.13 | ₩12,526 | ₩13,370 | ₩12,472 | ₩13,357 | +6.64% | 133만 |
|---|
| 2025.10.10 | ₩12,566 | ₩13,049 | ₩11,976 | ₩12,177 | -3.09% | 228.9만 |
|---|