시장 데이터를 불러오는 중
전체 종목
German American Bancorp, Inc. - Common Stock 과거 주가
German American Bancorp, Inc. - Common Stock · GABC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
German American Bancorp, Inc. - Common Stock · GABC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,297 | ₩65,297 | ₩64,532 | ₩64,586 | -1.09% | 12만 |
| 2026.10.08 | ₩64,975 | ₩65,712 | ₩64,371 | ₩65,471 | +0.76% | 25.7만 |
| 2026.10.07 | ₩65,109 | ₩65,377 | ₩64,599 | ₩64,921 | -0.29% | 19만 |
| 2026.10.06 | ₩66,088 | ₩66,437 | ₩65,619 | ₩65,793 | -0.45% | 14.7만 |
| 2026.10.05 | ₩66,128 | ₩66,356 | ₩65,605 | ₩66,088 | -0.06% | 12.6만 |
| 2026.10.02 | ₩65,940 | ₩66,718 | ₩65,645 | ₩66,249 | +0.47% | 10.4만 |
| 2026.10.01 | ₩64,707 | ₩65,471 | ₩63,848 | ₩65,444 | +1.14% | 20.4만 |
| 2026.09.30 | ₩65,511 | ₩65,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,854 |
| -1.00% |
| 14.4만 |
| 2026.09.29 | ₩66,048 | ₩66,678 | ₩65,055 | ₩65,471 | -0.87% | 12.7만 |
|---|
| 2026.09.28 | ₩66,182 | ₩66,598 | ₩65,940 | ₩66,182 | 0.00% | 11.5만 |
|---|
| 2026.09.25 | ₩65,954 | ₩66,879 | ₩65,565 | ₩66,383 | +0.65% | 16.1만 |
|---|
| 2026.09.24 | ₩65,471 | ₩66,262 | ₩65,230 | ₩65,847 | +0.57% | 11.3만 |
|---|
| 2026.09.23 | ₩65,592 | ₩65,779 | ₩64,626 | ₩65,203 | -0.59% | 11.9만 |
|---|
| 2026.09.22 | ₩66,302 | ₩66,544 | ₩65,431 | ₩65,699 | -0.91% | 11.9만 |
|---|
| 2026.09.21 | ₩65,994 | ₩66,356 | ₩65,592 | ₩65,954 | -0.06% | 11.8만 |
|---|
| 2026.09.18 | ₩65,619 | ₩66,007 | ₩64,935 | ₩65,887 | +0.41% | 37.2만 |
|---|
| 2026.09.17 | ₩66,571 | ₩67,040 | ₩65,337 | ₩65,967 | -0.91% | 13만 |
|---|
| 2026.09.16 | ₩66,893 | ₩67,040 | ₩65,002 | ₩65,954 | -1.40% | 14.7만 |
|---|
| 2026.09.15 | ₩66,732 | ₩67,174 | ₩66,396 | ₩66,812 | +0.12% | 11.2만 |
|---|
| 2026.09.14 | ₩66,839 | ₩67,737 | ₩66,396 | ₩66,933 | +0.14% | 16.6만 |
|---|
| 2026.09.11 | ₩67,054 | ₩67,147 | ₩66,021 | ₩66,718 | -0.50% | 9.5만 |
|---|
| 2026.09.10 | ₩66,048 | ₩66,651 | ₩65,632 | ₩66,651 | +0.91% | 11만 |
|---|
| 2026.09.09 | ₩65,914 | ₩66,490 | ₩65,645 | ₩66,048 | +0.20% | 11.1만 |
|---|
| 2026.09.08 | ₩66,799 | ₩66,906 | ₩66,423 | ₩66,517 | -0.42% | 8.7만 |
|---|
| 2026.09.04 | ₩66,356 | ₩67,563 | ₩66,155 | ₩67,067 | +1.07% | 15.9만 |
|---|
| 2026.09.03 | ₩66,906 | ₩67,281 | ₩66,651 | ₩66,772 | -0.20% | 9.2만 |
|---|
| 2026.09.02 | ₩65,632 | ₩66,919 | ₩65,230 | ₩66,490 | +1.31% | 12.2만 |
|---|
| 2026.09.01 | ₩66,101 | ₩66,571 | ₩65,069 | ₩65,525 | -0.87% | 12.2만 |
|---|
| 2026.08.31 | ₩66,960 | ₩67,080 | ₩66,075 | ₩66,142 | -1.22% | 9.8만 |
|---|
| 2026.08.28 | ₩66,383 | ₩67,161 | ₩66,383 | ₩66,946 | +0.85% | 10.3만 |
|---|
| 2026.08.27 | ₩65,967 | ₩66,691 | ₩65,672 | ₩66,463 | +0.75% | 11.2만 |
|---|
| 2026.08.26 | ₩66,893 | ₩67,201 | ₩66,450 | ₩66,504 | -0.58% | 11.4만 |
|---|
| 2026.08.25 | ₩67,402 | ₩67,764 | ₩66,289 | ₩66,557 | -1.25% | 8.9만 |
|---|
| 2026.08.24 | ₩67,161 | ₩67,764 | ₩66,678 | ₩67,147 | -0.02% | 8.8만 |
|---|
| 2026.08.21 | ₩67,322 | ₩67,979 | ₩66,490 | ₩66,919 | -0.60% | 13.4만 |
|---|
| 2026.08.20 | ₩66,007 | ₩67,134 | ₩65,431 | ₩66,973 | +1.46% | 12.2만 |
|---|
| 2026.08.19 | ₩68,555 | ₩68,877 | ₩66,302 | ₩66,410 | -3.13% | 13만 |
|---|
| 2026.08.18 | ₩68,596 | ₩68,851 | ₩67,644 | ₩68,314 | -0.41% | 17.2만 |
|---|
| 2026.08.17 | ₩68,582 | ₩69,333 | ₩68,207 | ₩68,314 | -0.39% | 12.7만 |
|---|
| 2026.08.14 | ₩68,596 | ₩69,105 | ₩68,502 | ₩68,904 | +0.45% | 15만 |
|---|
| 2026.08.13 | ₩68,435 | ₩68,810 | ₩67,483 | ₩68,542 | +0.16% | 14만 |
|---|
| 2026.08.12 | ₩67,295 | ₩68,287 | ₩67,295 | ₩68,234 | +1.39% | 12.9만 |
|---|
| 2026.08.11 | ₩66,919 | ₩67,764 | ₩66,919 | ₩67,496 | +0.86% | 11.1만 |
|---|
| 2026.08.10 | ₩66,852 | ₩67,281 | ₩66,021 | ₩66,638 | -0.32% | 11.9만 |
|---|
| 2026.08.07 | ₩67,912 | ₩67,952 | ₩66,919 | ₩67,724 | -0.28% | 13.2만 |
|---|
| 2026.08.06 | ₩68,837 | ₩69,011 | ₩67,858 | ₩68,113 | -1.05% | 9만 |
|---|
| 2026.08.05 | ₩68,918 | ₩68,918 | ₩68,046 | ₩68,448 | -0.68% | 10.7만 |
|---|
| 2026.08.04 | ₩68,515 | ₩69,213 | ₩67,831 | ₩68,649 | +0.20% | 19.6만 |
|---|
| 2026.08.03 | ₩69,119 | ₩69,669 | ₩68,395 | ₩68,529 | -0.85% | 21.4만 |
|---|
| 2026.07.31 | ₩68,274 | ₩68,703 | ₩67,778 | ₩68,234 | -0.06% | 19.8만 |
|---|
| 2026.07.30 | ₩69,105 | ₩70,044 | ₩68,408 | ₩68,542 | -0.82% | 14.9만 |
|---|
| 2026.07.29 | ₩67,939 | ₩68,998 | ₩67,805 | ₩68,810 | +1.28% | 21.5만 |
|---|
| 2026.07.28 | ₩66,718 | ₩68,623 | ₩65,833 | ₩68,421 | +2.55% | 35.5만 |
|---|
| 2026.07.27 | ₩65,431 | ₩65,739 | ₩65,136 | ₩65,484 | +0.08% | 14.6만 |
|---|
| 2026.07.24 | ₩64,197 | ₩65,203 | ₩64,076 | ₩64,948 | +1.17% | 14.2만 |
|---|
| 2026.07.23 | ₩62,990 | ₩64,023 | ₩62,521 | ₩63,915 | +1.47% | 15.1만 |
|---|
| 2026.07.22 | ₩64,358 | ₩64,452 | ₩63,379 | ₩63,781 | -0.90% | 17.9만 |
|---|
| 2026.07.21 | ₩64,666 | ₩65,042 | ₩64,076 | ₩64,358 | -0.48% | 19.6만 |
|---|
| 2026.07.20 | ₩64,868 | ₩65,283 | ₩64,653 | ₩64,988 | +0.19% | 11.8만 |
|---|
| 2026.07.17 | ₩65,511 | ₩66,075 | ₩64,559 | ₩65,136 | -0.57% | 18.2만 |
|---|
| 2026.07.16 | ₩64,304 | ₩66,235 | ₩63,956 | ₩66,168 | +2.90% | 17.1만 |
|---|
| 2026.07.15 | ₩63,406 | ₩64,519 | ₩63,406 | ₩64,143 | +1.16% | 13.3만 |
|---|
| 2026.07.14 | ₩63,526 | ₩63,982 | ₩60,147 | ₩63,299 | -0.36% | 12.2만 |
|---|
| 2026.07.13 | ₩62,990 | ₩63,835 | ₩62,977 | ₩63,526 | +0.85% | 13.2만 |
|---|
| 2026.07.10 | ₩62,534 | ₩63,205 | ₩61,032 | ₩62,990 | +0.73% | 12.2만 |
|---|
| 2026.07.09 | ₩62,333 | ₩63,057 | ₩62,333 | ₩62,655 | +0.52% | 10.7만 |
|---|
| 2026.07.08 | ₩63,795 | ₩63,795 | ₩62,266 | ₩62,454 | -2.10% | 20.5만 |
|---|
| 2026.07.07 | ₩63,728 | ₩64,210 | ₩63,419 | ₩63,915 | +0.29% | 20.3만 |
|---|
| 2026.07.06 | ₩63,728 | ₩64,693 | ₩63,258 | ₩63,674 | -0.08% | 12.6만 |
|---|
| 2026.07.02 | ₩64,519 | ₩64,841 | ₩63,433 | ₩63,835 | -1.06% | 18만 |
|---|
| 2026.07.01 | ₩63,902 | ₩65,028 | ₩63,848 | ₩64,452 | +0.86% | 22.9만 |
|---|
| 2026.06.30 | ₩63,124 | ₩63,996 | ₩62,588 | ₩63,647 | +0.83% | 20.5만 |
|---|
| 2026.06.29 | ₩63,607 | ₩63,647 | ₩62,883 | ₩63,124 | -0.76% | 26.2만 |
|---|
| 2026.06.26 | ₩63,084 | ₩64,425 | ₩62,655 | ₩63,902 | +1.30% | 102만 |
|---|
| 2026.06.25 | ₩65,632 | ₩65,632 | ₩62,373 | ₩62,775 | -4.35% | 14.9만 |
|---|
| 2026.06.24 | ₩61,649 | ₩62,628 | ₩61,448 | ₩62,373 | +1.17% | 17.3만 |
|---|
| 2026.06.23 | ₩60,885 | ₩61,797 | ₩60,603 | ₩61,569 | +1.12% | 16만 |
|---|
| 2026.06.22 | ₩60,335 | ₩61,287 | ₩59,906 | ₩60,777 | +0.73% | 15.2만 |
|---|
| 2026.06.18 | ₩60,522 | ₩61,139 | ₩59,986 | ₩60,335 | -0.31% | 32.6만 |
|---|
| 2026.06.17 | ₩60,697 | ₩61,327 | ₩59,450 | ₩59,932 | -1.26% | 13.7만 |
|---|
| 2026.06.16 | ₩60,522 | ₩61,099 | ₩59,986 | ₩60,858 | +0.55% | 17.2만 |
|---|
| 2026.06.15 | ₩61,689 | ₩61,783 | ₩60,067 | ₩60,308 | -2.24% | 13.5만 |
|---|
| 2026.06.12 | ₩61,273 | ₩62,212 | ₩60,952 | ₩61,569 | +0.48% | 13.4만 |
|---|
| 2026.06.11 | ₩61,488 | ₩61,662 | ₩60,107 | ₩60,737 | -1.22% | 20.7만 |
|---|
| 2026.06.10 | ₩60,241 | ₩61,542 | ₩60,134 | ₩61,193 | +1.58% | 21.6만 |
|---|
| 2026.06.09 | ₩59,879 | ₩61,126 | ₩59,879 | ₩60,268 | +0.65% | 13.6만 |
|---|
| 2026.06.08 | ₩59,611 | ₩60,187 | ₩59,396 | ₩59,544 | -0.11% | 14.5만 |
|---|
| 2026.06.05 | ₩58,457 | ₩59,892 | ₩58,457 | ₩59,383 | +1.58% | 13.6만 |
|---|
| 2026.06.04 | ₩57,907 | ₩58,900 | ₩57,881 | ₩58,618 | +1.23% | 19.4만 |
|---|
| 2026.06.03 | ₩58,216 | ₩58,243 | ₩57,183 | ₩57,237 | -1.68% | 11.8만 |
|---|
| 2026.06.02 | ₩57,653 | ₩58,953 | ₩57,653 | ₩58,725 | +1.86% | 13.1만 |
|---|
| 2026.06.01 | ₩58,229 | ₩58,390 | ₩57,358 | ₩57,921 | -0.53% | 10.2만 |
|---|
| 2026.05.29 | ₩58,122 | ₩58,860 | ₩57,854 | ₩58,632 | +0.88% | 15.8만 |
|---|
| 2026.05.28 | ₩58,310 | ₩58,310 | ₩57,559 | ₩58,216 | -0.16% | 11.9만 |
|---|
| 2026.05.27 | ₩58,806 | ₩59,141 | ₩58,042 | ₩58,310 | -0.84% | 9.9만 |
|---|
| 2026.05.26 | ₩58,122 | ₩59,020 | ₩58,095 | ₩58,806 | +1.18% | 11만 |
|---|
| 2026.05.22 | ₩58,269 | ₩58,457 | ₩57,881 | ₩58,028 | -0.41% | 10만 |
|---|
| 2026.05.21 | ₩57,210 | ₩58,229 | ₩56,794 | ₩58,176 | +1.69% | 19.3만 |
|---|
| 2026.05.20 | ₩57,130 | ₩58,390 | ₩57,049 | ₩57,746 | +1.08% | 11.1만 |
|---|
| 2026.05.19 | ₩56,928 | ₩57,586 | ₩56,231 | ₩57,210 | +0.49% | 8만 |
|---|
| 2026.05.18 | ₩55,936 | ₩57,103 | ₩55,936 | ₩57,036 | +1.97% | 7.1만 |
|---|
| 2026.05.15 | ₩56,392 | ₩56,633 | ₩55,641 | ₩55,842 | -0.98% | 6.2만 |
|---|
| 2026.05.14 | ₩56,995 | ₩57,773 | ₩56,566 | ₩56,647 | -0.61% | 8.2만 |
|---|
| 2026.05.13 | ₩56,902 | ₩57,572 | ₩56,338 | ₩56,607 | -0.52% | 12.8만 |
|---|
| 2026.05.12 | ₩57,787 | ₩57,787 | ₩56,325 | ₩57,089 | -1.21% | 13.7만 |
|---|
| 2026.05.11 | ₩58,511 | ₩58,712 | ₩57,371 | ₩57,599 | -1.56% | 7만 |
|---|
| 2026.05.08 | ₩58,752 | ₩58,900 | ₩58,189 | ₩58,457 | -0.50% | 7.4만 |
|---|
| 2026.05.07 | ₩58,873 | ₩59,463 | ₩58,712 | ₩59,114 | +0.41% | 10.6만 |
|---|
| 2026.05.06 | ₩58,806 | ₩59,222 | ₩58,404 | ₩58,632 | -0.30% | 8만 |
|---|
| 2026.05.05 | ₩57,331 | ₩58,524 | ₩57,304 | ₩58,310 | +1.71% | 8.8만 |
|---|
| 2026.05.04 | ₩57,894 | ₩58,444 | ₩57,116 | ₩57,237 | -1.14% | 12만 |
|---|
| 2026.05.01 | ₩57,800 | ₩58,725 | ₩57,130 | ₩58,229 | +0.74% | 8.5만 |
|---|
| 2026.04.30 | ₩57,317 | ₩58,095 | ₩56,754 | ₩57,760 | +0.77% | 11.2만 |
|---|
| 2026.04.29 | ₩57,666 | ₩58,337 | ₩57,344 | ₩57,720 | +0.09% | 13.5만 |
|---|
| 2026.04.28 | ₩59,356 | ₩60,080 | ₩57,961 | ₩57,974 | -2.33% | 16.8만 |
|---|
| 2026.04.27 | ₩58,189 | ₩59,222 | ₩56,660 | ₩58,913 | +1.24% | 11.9만 |
|---|
| 2026.04.24 | ₩58,229 | ₩58,685 | ₩57,961 | ₩58,377 | +0.25% | 10.4만 |
|---|
| 2026.04.23 | ₩58,176 | ₩59,758 | ₩58,068 | ₩58,484 | +0.53% | 10.4만 |
|---|
| 2026.04.22 | ₩58,269 | ₩58,497 | ₩57,773 | ₩57,934 | -0.58% | 8.8만 |
|---|
| 2026.04.21 | ₩59,544 | ₩59,678 | ₩58,028 | ₩58,109 | -2.41% | 11.8만 |
|---|
| 2026.04.20 | ₩59,088 | ₩59,624 | ₩58,886 | ₩59,208 | +0.20% | 8.4만 |
|---|
| 2026.04.17 | ₩58,591 | ₩60,026 | ₩58,551 | ₩59,195 | +1.03% | 13.8만 |
|---|
| 2026.04.16 | ₩58,068 | ₩58,202 | ₩57,720 | ₩57,894 | -0.30% | 9.2만 |
|---|
| 2026.04.15 | ₩58,860 | ₩59,208 | ₩58,109 | ₩58,404 | -0.77% | 13.6만 |
|---|
| 2026.04.14 | ₩58,538 | ₩59,088 | ₩57,800 | ₩58,953 | +0.71% | 13만 |
|---|
| 2026.04.13 | ₩58,766 | ₩58,860 | ₩57,384 | ₩58,739 | -0.05% | 11.9만 |
|---|
| 2026.04.10 | ₩59,436 | ₩59,436 | ₩58,551 | ₩59,074 | -0.61% | 14.2만 |
|---|
| 2026.04.09 | ₩58,430 | ₩59,718 | ₩58,430 | ₩59,584 | +1.97% | 18.5만 |
|---|
| 2026.04.08 | ₩58,793 | ₩59,289 | ₩58,471 | ₩58,873 | +0.14% | 20.4만 |
|---|
| 2026.04.07 | ₩56,915 | ₩57,867 | ₩56,915 | ₩57,800 | +1.56% | 16.4만 |
|---|
| 2026.04.06 | ₩56,955 | ₩57,518 | ₩56,633 | ₩57,291 | +0.59% | 9.9만 |
|---|
| 2026.04.02 | ₩56,231 | ₩57,237 | ₩55,963 | ₩57,170 | +1.67% | 13만 |
|---|
| 2026.04.01 | ₩56,405 | ₩57,022 | ₩55,976 | ₩56,700 | +0.52% | 10.2만 |
|---|
| 2026.03.31 | ₩56,016 | ₩56,459 | ₩55,346 | ₩56,043 | +0.05% | 14.7만 |
|---|
| 2026.03.30 | ₩55,480 | ₩55,721 | ₩55,078 | ₩55,561 | +0.15% | 12.1만 |
|---|
| 2026.03.27 | ₩55,386 | ₩55,614 | ₩55,158 | ₩55,239 | -0.27% | 17.4만 |
|---|
| 2026.03.26 | ₩54,850 | ₩55,842 | ₩54,850 | ₩55,708 | +1.56% | 21.9만 |
|---|
| 2026.03.25 | ₩55,909 | ₩56,124 | ₩55,024 | ₩55,292 | -1.10% | 14.8만 |
|---|
| 2026.03.24 | ₩55,051 | ₩56,392 | ₩54,970 | ₩55,413 | +0.66% | 16.4만 |
|---|
| 2026.03.23 | ₩55,882 | ₩56,566 | ₩54,997 | ₩55,695 | -0.34% | 27.8만 |
|---|
| 2026.03.20 | ₩54,568 | ₩54,917 | ₩54,059 | ₩54,380 | -0.34% | 145.2만 |
|---|
| 2026.03.19 | ₩52,047 | ₩53,844 | ₩51,993 | ₩53,401 | +2.60% | 23.2만 |
|---|
| 2026.03.18 | ₩52,798 | ₩53,093 | ₩51,966 | ₩52,409 | -0.74% | 18.6만 |
|---|
| 2026.03.17 | ₩54,380 | ₩54,461 | ₩52,959 | ₩53,308 | -1.97% | 18.4만 |
|---|
| 2026.03.16 | ₩54,152 | ₩54,434 | ₩53,629 | ₩53,991 | -0.30% | 10.5만 |
|---|
| 2026.03.13 | ₩54,032 | ₩54,501 | ₩53,106 | ₩53,737 | -0.55% | 10.3만 |
|---|
| 2026.03.12 | ₩52,436 | ₩53,763 | ₩52,436 | ₩53,710 | +2.43% | 12.8만 |
|---|
| 2026.03.11 | ₩53,790 | ₩53,790 | ₩53,039 | ₩53,509 | -0.52% | 9.3만 |
|---|
| 2026.03.10 | ₩53,696 | ₩54,608 | ₩53,012 | ₩54,059 | +0.67% | 15.1만 |
|---|
| 2026.03.09 | ₩52,999 | ₩54,059 | ₩51,832 | ₩53,696 | +1.32% | 19.8만 |
|---|
| 2026.03.06 | ₩53,294 | ₩53,790 | ₩52,865 | ₩53,790 | +0.93% | 15.5만 |
|---|
| 2026.03.05 | ₩55,413 | ₩55,413 | ₩54,045 | ₩54,729 | -1.23% | 11.5만 |
|---|
| 2026.03.04 | ₩56,003 | ₩56,446 | ₩55,467 | ₩55,748 | -0.45% | 9.6만 |
|---|
| 2026.03.03 | ₩55,064 | ₩55,990 | ₩54,501 | ₩55,668 | +1.10% | 15.7만 |
|---|
| 2026.03.02 | ₩54,783 | ₩56,620 | ₩54,608 | ₩56,218 | +2.62% | 11.1만 |
|---|
| 2026.02.27 | ₩56,285 | ₩57,666 | ₩55,185 | ₩55,440 | -1.50% | 18만 |
|---|
| 2026.02.26 | ₩57,438 | ₩58,256 | ₩56,486 | ₩57,143 | -0.51% | 8.3만 |
|---|
| 2026.02.25 | ₩56,969 | ₩57,317 | ₩56,258 | ₩57,183 | +0.38% | 7.9만 |
|---|
| 2026.02.24 | ₩56,580 | ₩56,754 | ₩56,110 | ₩56,486 | -0.17% | 8.8만 |
|---|
| 2026.02.23 | ₩58,296 | ₩58,591 | ₩55,990 | ₩56,312 | -3.40% | 11.5만 |
|---|
| 2026.02.20 | ₩57,988 | ₩58,712 | ₩57,599 | ₩58,565 | +0.99% | 10만 |
|---|
| 2026.02.19 | ₩57,465 | ₩58,015 | ₩57,197 | ₩57,894 | +0.75% | 8.3만 |
|---|
| 2026.02.18 | ₩58,296 | ₩58,980 | ₩57,679 | ₩57,921 | -0.64% | 7.5만 |
|---|
| 2026.02.17 | ₩58,068 | ₩58,645 | ₩58,028 | ₩58,430 | +0.62% | 7.3만 |
|---|
| 2026.02.13 | ₩57,746 | ₩58,082 | ₩56,955 | ₩57,934 | +0.33% | 8.5만 |
|---|
| 2026.02.12 | ₩58,377 | ₩58,980 | ₩56,902 | ₩57,746 | -1.08% | 13.2만 |
|---|
| 2026.02.11 | ₩58,457 | ₩59,128 | ₩57,653 | ₩57,746 | -1.22% | 14.6만 |
|---|
| 2026.02.10 | ₩58,860 | ₩59,128 | ₩57,666 | ₩58,015 | -1.44% | 9.7만 |
|---|
| 2026.02.09 | ₩59,275 | ₩59,718 | ₩58,860 | ₩59,141 | -0.23% | 11.3만 |
|---|
| 2026.02.06 | ₩60,053 | ₩60,348 | ₩59,396 | ₩59,503 | -0.92% | 15만 |
|---|
| 2026.02.05 | ₩59,208 | ₩60,080 | ₩58,551 | ₩59,436 | +0.39% | 15만 |
|---|
| 2026.02.04 | ₩58,283 | ₩59,530 | ₩57,612 | ₩59,316 | +1.77% | 20.5만 |
|---|
| 2026.02.03 | ₩57,666 | ₩59,007 | ₩56,459 | ₩57,827 | +0.28% | 18.4만 |
|---|
| 2026.02.02 | ₩56,620 | ₩58,135 | ₩56,312 | ₩57,934 | +2.32% | 15.6만 |
|---|
| 2026.01.30 | ₩55,467 | ₩56,553 | ₩55,051 | ₩56,419 | +1.72% | 17.6만 |
|---|
| 2026.01.29 | ₩54,984 | ₩56,392 | ₩54,984 | ₩55,721 | +1.34% | 32.9만 |
|---|
| 2026.01.28 | ₩56,405 | ₩56,499 | ₩54,474 | ₩54,555 | -3.28% | 13.1만 |
|---|
| 2026.01.27 | ₩55,413 | ₩57,451 | ₩55,413 | ₩56,405 | +1.79% | 19만 |
|---|
| 2026.01.26 | ₩54,152 | ₩54,622 | ₩53,294 | ₩54,421 | +0.50% | 10만 |
|---|
| 2026.01.23 | ₩55,413 | ₩55,520 | ₩53,643 | ₩53,978 | -2.59% | 9.8만 |
|---|
| 2026.01.22 | ₩55,762 | ₩56,620 | ₩55,628 | ₩55,802 | +0.07% | 13.1만 |
|---|
| 2026.01.21 | ₩53,670 | ₩56,043 | ₩53,670 | ₩55,789 | +3.95% | 14만 |
|---|
| 2026.01.20 | ₩53,375 | ₩53,777 | ₩53,106 | ₩53,361 | -0.03% | 8.2만 |
|---|
| 2026.01.16 | ₩54,447 | ₩54,635 | ₩53,924 | ₩54,059 | -0.71% | 11.7만 |
|---|
| 2026.01.15 | ₩53,468 | ₩54,903 | ₩53,468 | ₩54,555 | +2.03% | 9.3만 |
|---|
| 2026.01.14 | ₩52,436 | ₩53,482 | ₩52,288 | ₩53,468 | +1.97% | 10.9만 |
|---|
| 2026.01.13 | ₩52,825 | ₩52,932 | ₩52,235 | ₩52,436 | -0.74% | 9.5만 |
|---|
| 2026.01.12 | ₩53,643 | ₩53,763 | ₩52,597 | ₩52,865 | -1.45% | 10.8만 |
|---|
| 2026.01.09 | ₩54,421 | ₩54,783 | ₩53,911 | ₩53,951 | -0.86% | 12.7만 |
|---|
| 2026.01.08 | ₩52,463 | ₩54,689 | ₩52,463 | ₩54,474 | +3.83% | 19.1만 |
|---|
| 2026.01.07 | ₩53,281 | ₩53,281 | ₩52,449 | ₩52,704 | -1.08% | 8.5만 |
|---|
| 2026.01.06 | ₩52,758 | ₩53,428 | ₩52,329 | ₩53,281 | +0.99% | 12.9만 |
|---|
| 2026.01.05 | ₩51,953 | ₩53,831 | ₩51,953 | ₩53,093 | +2.19% | 18.9만 |
|---|
| 2026.01.02 | ₩52,583 | ₩53,240 | ₩51,698 | ₩52,141 | -0.84% | 14.5만 |
|---|
| 2025.12.31 | ₩53,294 | ₩53,415 | ₩52,489 | ₩52,543 | -1.41% | 15.3만 |
|---|
| 2025.12.30 | ₩53,589 | ₩53,696 | ₩53,133 | ₩53,200 | -0.73% | 10.6만 |
|---|
| 2025.12.29 | ₩53,871 | ₩54,005 | ₩53,227 | ₩53,589 | -0.52% | 9.4만 |
|---|
| 2025.12.26 | ₩53,616 | ₩53,884 | ₩53,442 | ₩53,804 | +0.35% | 10.3만 |
|---|
| 2025.12.24 | ₩53,643 | ₩54,018 | ₩53,401 | ₩53,549 | -0.17% | 5.9만 |
|---|
| 2025.12.23 | ₩54,018 | ₩54,340 | ₩53,737 | ₩53,763 | -0.47% | 8만 |
|---|
| 2025.12.22 | ₩54,635 | ₩54,930 | ₩54,166 | ₩54,246 | -0.71% | 9.1만 |
|---|
| 2025.12.19 | ₩55,426 | ₩55,547 | ₩54,233 | ₩54,568 | -1.55% | 26.4만 |
|---|
| 2025.12.18 | ₩55,587 | ₩55,856 | ₩55,198 | ₩55,601 | +0.02% | 11.9만 |
|---|
| 2025.12.17 | ₩55,172 | ₩55,775 | ₩55,172 | ₩55,440 | +0.49% | 12.3만 |
|---|
| 2025.12.16 | ₩55,896 | ₩55,990 | ₩55,292 | ₩55,292 | -1.08% | 16.5만 |
|---|
| 2025.12.15 | ₩55,225 | ₩56,084 | ₩54,850 | ₩55,909 | +1.24% | 22.6만 |
|---|
| 2025.12.12 | ₩54,810 | ₩55,185 | ₩54,528 | ₩54,863 | +0.10% | 16.9만 |
|---|
| 2025.12.11 | ₩54,313 | ₩55,118 | ₩54,313 | ₩54,836 | +0.96% | 12.5만 |
|---|
| 2025.12.10 | ₩53,173 | ₩54,783 | ₩53,173 | ₩54,313 | +2.14% | 24.1만 |
|---|
| 2025.12.09 | ₩52,999 | ₩53,857 | ₩52,758 | ₩53,173 | +0.33% | 13.8만 |
|---|
| 2025.12.08 | ₩53,428 | ₩53,428 | ₩52,624 | ₩53,066 | -0.68% | 13.8만 |
|---|
| 2025.12.05 | ₩53,536 | ₩53,763 | ₩53,053 | ₩53,133 | -0.75% | 12.8만 |
|---|
| 2025.12.04 | ₩53,670 | ₩54,099 | ₩53,388 | ₩53,777 | +0.20% | 16.5만 |
|---|
| 2025.12.03 | ₩53,133 | ₩54,059 | ₩52,919 | ₩53,951 | +1.54% | 19.5만 |
|---|
| 2025.12.02 | ₩53,576 | ₩53,616 | ₩52,704 | ₩52,905 | -1.25% | 16.5만 |
|---|
| 2025.12.01 | ₩53,026 | ₩53,696 | ₩53,026 | ₩53,214 | +0.35% | 11.4만 |
|---|
| 2025.11.28 | ₩53,468 | ₩53,911 | ₩53,093 | ₩53,240 | -0.43% | 5.9만 |
|---|
| 2025.11.26 | ₩53,629 | ₩53,965 | ₩53,348 | ₩53,562 | -0.13% | 9.1만 |
|---|
| 2025.11.25 | ₩52,624 | ₩54,139 | ₩52,624 | ₩53,951 | +2.52% | 10.3만 |
|---|
| 2025.11.24 | ₩52,637 | ₩52,717 | ₩52,181 | ₩52,382 | -0.48% | 12.8만 |
|---|
| 2025.11.21 | ₩51,162 | ₩53,281 | ₩51,162 | ₩52,811 | +3.22% | 14.3만 |
|---|
| 2025.11.20 | ₩51,417 | ₩52,771 | ₩50,974 | ₩51,122 | -0.57% | 11.4만 |
|---|
| 2025.11.19 | ₩51,215 | ₩51,698 | ₩50,599 | ₩50,947 | -0.52% | 15.3만 |
|---|
| 2025.11.18 | ₩51,135 | ₩51,725 | ₩51,055 | ₩51,135 | 0.00% | 5.2만 |
|---|
| 2025.11.17 | ₩52,624 | ₩52,731 | ₩51,095 | ₩51,122 | -2.85% | 7.9만 |
|---|
| 2025.11.14 | ₩52,811 | ₩52,932 | ₩51,873 | ₩52,583 | -0.43% | 11.7만 |
|---|
| 2025.11.13 | ₩52,570 | ₩53,254 | ₩52,342 | ₩52,986 | +0.79% | 7.6만 |
|---|
| 2025.11.12 | ₩52,972 | ₩53,576 | ₩52,691 | ₩52,865 | -0.20% | 9.6만 |
|---|
| 2025.11.11 | ₩53,160 | ₩53,348 | ₩52,597 | ₩52,959 | -0.38% | 5.8만 |
|---|
| 2025.11.10 | ₩53,026 | ₩53,576 | ₩52,181 | ₩52,999 | -0.05% | 5.3만 |
|---|
| 2025.11.07 | ₩52,798 | ₩53,361 | ₩52,744 | ₩53,200 | +0.76% | 7.8만 |
|---|
| 2025.11.06 | ₩53,428 | ₩53,428 | ₩52,838 | ₩52,852 | -1.08% | 7.3만 |
|---|
| 2025.11.05 | ₩52,422 | ₩53,589 | ₩52,422 | ₩53,401 | +1.87% | 8.1만 |
|---|
| 2025.11.04 | ₩52,060 | ₩52,597 | ₩51,779 | ₩52,422 | +0.70% | 5.2만 |
|---|
| 2025.11.03 | ₩51,430 | ₩52,302 | ₩51,081 | ₩52,248 | +1.59% | 10만 |
|---|
| 2025.10.31 | ₩51,524 | ₩52,208 | ₩51,095 | ₩51,685 | +0.31% | 9.5만 |
|---|
| 2025.10.30 | ₩51,993 | ₩53,267 | ₩51,993 | ₩52,047 | +0.10% | 6.7만 |
|---|
| 2025.10.29 | ₩53,603 | ₩54,327 | ₩51,832 | ₩52,101 | -2.80% | 11.5만 |
|---|
| 2025.10.28 | ₩52,905 | ₩54,635 | ₩52,570 | ₩53,938 | +1.95% | 17.4만 |
|---|
| 2025.10.27 | ₩52,704 | ₩52,945 | ₩52,315 | ₩52,530 | -0.33% | 10.4만 |
|---|
| 2025.10.24 | ₩52,221 | ₩52,785 | ₩51,752 | ₩52,717 | +0.95% | 7.2만 |
|---|
| 2025.10.23 | ₩52,382 | ₩52,637 | ₩51,645 | ₩51,738 | -1.23% | 6.8만 |
|---|
| 2025.10.22 | ₩52,074 | ₩52,919 | ₩52,074 | ₩52,422 | +0.67% | 8.2만 |
|---|
| 2025.10.21 | ₩51,980 | ₩52,530 | ₩51,966 | ₩52,007 | +0.05% | 7.7만 |
|---|
| 2025.10.20 | ₩51,350 | ₩52,302 | ₩51,215 | ₩52,248 | +1.75% | 8.6만 |
|---|
| 2025.10.17 | ₩50,880 | ₩51,564 | ₩50,585 | ₩51,189 | +0.61% | 11만 |
|---|
| 2025.10.16 | ₩52,020 | ₩52,074 | ₩50,156 | ₩50,491 | -2.94% | 17.8만 |
|---|
| 2025.10.15 | ₩52,959 | ₩52,959 | ₩51,832 | ₩52,208 | -1.42% | 7.4만 |
|---|
| 2025.10.14 | ₩50,666 | ₩52,919 | ₩50,666 | ₩52,677 | +3.97% | 9.7만 |
|---|
| 2025.10.13 | ₩50,719 | ₩51,108 | ₩49,874 | ₩51,014 | +0.58% | 12.4만 |
|---|
| 2025.10.10 | ₩51,510 | ₩52,181 | ₩50,089 | ₩50,183 | -2.58% | 11.4만 |
|---|