시장 데이터를 불러오는 중
전체 종목
Glacier Bancorp, Inc. Common Stock 과거 주가
Glacier Bancorp, Inc. Common Stock · GBCI · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Glacier Bancorp, Inc. Common Stock · GBCI · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,460 | ₩57,701 | ₩57,125 | ₩57,259 | -0.35% | 89.6만 |
| 2026.10.08 | ₩56,763 | ₩57,594 | ₩56,669 | ₩57,594 | +1.46% | 157.2만 |
| 2026.10.07 | ₩57,741 | ₩57,822 | ₩56,924 | ₩57,313 | -0.74% | 116.6만 |
| 2026.10.06 | ₩58,465 | ₩59,095 | ₩58,184 | ₩58,398 | -0.11% | 89.6만 |
| 2026.10.05 | ₩58,854 | ₩59,296 | ₩57,889 | ₩58,626 | -0.39% | 120.5만 |
| 2026.10.02 | ₩58,572 | ₩59,483 | ₩58,572 | ₩58,840 | +0.46% | 76.6만 |
| 2026.10.01 | ₩57,540 | ₩58,277 | ₩56,535 | ₩58,170 | +1.09% | 102.1만 |
| 2026.09.30 | ₩58,465 | ₩58,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,661 |
| ₩57,889 |
| -0.99% |
| 105.2만 |
| 2026.09.29 | ₩59,041 | ₩59,323 | ₩58,438 | ₩58,519 | -0.89% | 135만 |
|---|
| 2026.09.28 | ₩59,818 | ₩59,966 | ₩58,988 | ₩59,041 | -1.30% | 87.1만 |
|---|
| 2026.09.25 | ₩59,738 | ₩60,475 | ₩59,671 | ₩59,966 | +0.38% | 107.1만 |
|---|
| 2026.09.24 | ₩59,376 | ₩59,577 | ₩58,787 | ₩59,430 | +0.09% | 108.4만 |
|---|
| 2026.09.23 | ₩59,055 | ₩60,006 | ₩58,880 | ₩59,135 | +0.14% | 124.4만 |
|---|
| 2026.09.22 | ₩60,609 | ₩60,623 | ₩59,175 | ₩59,175 | -2.37% | 121.4만 |
|---|
| 2026.09.21 | ₩60,194 | ₩60,274 | ₩59,617 | ₩60,060 | -0.22% | 87.6만 |
|---|
| 2026.09.18 | ₩59,792 | ₩60,073 | ₩59,189 | ₩59,859 | +0.11% | 183.1만 |
|---|
| 2026.09.17 | ₩60,958 | ₩61,092 | ₩59,926 | ₩59,926 | -1.69% | 60.9만 |
|---|
| 2026.09.16 | ₩60,824 | ₩61,319 | ₩59,524 | ₩60,220 | -0.99% | 146.8만 |
|---|
| 2026.09.15 | ₩61,413 | ₩61,963 | ₩60,569 | ₩60,636 | -1.27% | 127.5만 |
|---|
| 2026.09.14 | ₩61,145 | ₩62,204 | ₩61,145 | ₩61,306 | +0.26% | 140.5만 |
|---|
| 2026.09.11 | ₩62,338 | ₩62,405 | ₩60,944 | ₩61,413 | -1.48% | 70만 |
|---|
| 2026.09.10 | ₩61,132 | ₩61,587 | ₩60,475 | ₩61,547 | +0.68% | 67.5만 |
|---|
| 2026.09.09 | ₩61,628 | ₩62,016 | ₩60,877 | ₩61,319 | -0.50% | 90.9만 |
|---|
| 2026.09.08 | ₩62,659 | ₩62,968 | ₩61,896 | ₩61,949 | -1.13% | 68.5만 |
|---|
| 2026.09.04 | ₩61,936 | ₩63,021 | ₩61,936 | ₩62,753 | +1.32% | 57.6만 |
|---|
| 2026.09.03 | ₩62,552 | ₩63,182 | ₩61,467 | ₩62,123 | -0.69% | 94.6만 |
|---|
| 2026.09.02 | ₩61,212 | ₩62,740 | ₩61,212 | ₩62,177 | +1.58% | 104.4만 |
|---|
| 2026.09.01 | ₩61,909 | ₩62,338 | ₩60,636 | ₩60,757 | -1.86% | 90.6만 |
|---|
| 2026.08.31 | ₩62,740 | ₩63,142 | ₩61,922 | ₩62,056 | -1.09% | 101.6만 |
|---|
| 2026.08.28 | ₩63,651 | ₩63,932 | ₩62,780 | ₩62,820 | -1.31% | 89.8만 |
|---|
| 2026.08.27 | ₩62,566 | ₩63,410 | ₩62,177 | ₩63,343 | +1.24% | 74.4만 |
|---|
| 2026.08.26 | ₩63,664 | ₩63,999 | ₩63,155 | ₩63,222 | -0.69% | 86.5만 |
|---|
| 2026.08.25 | ₩63,008 | ₩63,477 | ₩62,311 | ₩63,450 | +0.70% | 134.5만 |
|---|
| 2026.08.24 | ₩63,343 | ₩63,718 | ₩62,606 | ₩62,673 | -1.06% | 89.1만 |
|---|
| 2026.08.21 | ₩63,852 | ₩63,959 | ₩63,048 | ₩63,316 | -0.84% | 98.4만 |
|---|
| 2026.08.20 | ₩63,772 | ₩64,241 | ₩63,195 | ₩63,316 | -0.71% | 98.9만 |
|---|
| 2026.08.19 | ₩66,050 | ₩66,264 | ₩64,093 | ₩64,254 | -2.72% | 94.1만 |
|---|
| 2026.08.18 | ₩66,653 | ₩66,947 | ₩65,540 | ₩65,621 | -1.55% | 82.3만 |
|---|
| 2026.08.17 | ₩66,693 | ₩66,988 | ₩66,438 | ₩66,478 | -0.32% | 61.7만 |
|---|
| 2026.08.14 | ₩66,492 | ₩67,148 | ₩66,277 | ₩66,907 | +0.62% | 65.6만 |
|---|
| 2026.08.13 | ₩66,465 | ₩66,974 | ₩66,385 | ₩66,693 | +0.34% | 61.4만 |
|---|
| 2026.08.12 | ₩66,358 | ₩66,813 | ₩65,380 | ₩65,902 | -0.69% | 93.1만 |
|---|
| 2026.08.11 | ₩65,473 | ₩65,875 | ₩65,259 | ₩65,808 | +0.51% | 90.4만 |
|---|
| 2026.08.10 | ₩64,830 | ₩65,447 | ₩64,763 | ₩65,339 | +0.79% | 95.9만 |
|---|
| 2026.08.07 | ₩64,629 | ₩65,755 | ₩64,348 | ₩65,326 | +1.08% | 106.2만 |
|---|
| 2026.08.06 | ₩67,872 | ₩67,872 | ₩64,937 | ₩64,991 | -4.24% | 165.3만 |
|---|
| 2026.08.05 | ₩68,462 | ₩68,957 | ₩66,988 | ₩67,001 | -2.13% | 111만 |
|---|
| 2026.08.04 | ₩67,711 | ₩68,730 | ₩67,497 | ₩68,274 | +0.83% | 92.2만 |
|---|
| 2026.08.03 | ₩66,304 | ₩67,671 | ₩66,304 | ₩67,658 | +2.04% | 119.7만 |
|---|
| 2026.07.31 | ₩65,996 | ₩66,184 | ₩65,286 | ₩66,050 | +0.08% | 90.7만 |
|---|
| 2026.07.30 | ₩66,076 | ₩66,398 | ₩65,393 | ₩65,621 | -0.69% | 90.3만 |
|---|
| 2026.07.29 | ₩65,929 | ₩66,251 | ₩65,031 | ₩65,406 | -0.79% | 114만 |
|---|
| 2026.07.28 | ₩66,050 | ₩66,492 | ₩65,366 | ₩66,344 | +0.45% | 146.2만 |
|---|
| 2026.07.27 | ₩67,671 | ₩68,019 | ₩65,634 | ₩65,661 | -2.97% | 160.7만 |
|---|
| 2026.07.24 | ₩66,519 | ₩67,979 | ₩65,232 | ₩67,363 | +1.27% | 195.7만 |
|---|
| 2026.07.23 | ₩67,323 | ₩67,979 | ₩66,679 | ₩67,872 | +0.82% | 165만 |
|---|
| 2026.07.22 | ₩70,110 | ₩70,458 | ₩68,529 | ₩68,569 | -2.20% | 185만 |
|---|
| 2026.07.21 | ₩70,150 | ₩70,150 | ₩68,877 | ₩70,029 | -0.17% | 103.8만 |
|---|
| 2026.07.20 | ₩71,758 | ₩71,999 | ₩69,842 | ₩70,083 | -2.33% | 115.8만 |
|---|
| 2026.07.17 | ₩72,240 | ₩72,843 | ₩71,034 | ₩71,785 | -0.63% | 139.2만 |
|---|
| 2026.07.16 | ₩71,021 | ₩73,138 | ₩70,900 | ₩73,044 | +2.85% | 117.1만 |
|---|
| 2026.07.15 | ₩69,694 | ₩71,276 | ₩69,574 | ₩70,632 | +1.35% | 113.2만 |
|---|
| 2026.07.14 | ₩69,440 | ₩70,029 | ₩68,998 | ₩69,400 | -0.06% | 115.3만 |
|---|
| 2026.07.13 | ₩69,024 | ₩69,547 | ₩68,569 | ₩69,359 | +0.49% | 83.8만 |
|---|
| 2026.07.10 | ₩69,038 | ₩69,346 | ₩68,381 | ₩68,998 | -0.06% | 90.9만 |
|---|
| 2026.07.09 | ₩67,644 | ₩69,024 | ₩67,229 | ₩68,783 | +1.68% | 90.6만 |
|---|
| 2026.07.08 | ₩69,534 | ₩69,534 | ₩66,974 | ₩67,349 | -3.14% | 101.9만 |
|---|
| 2026.07.07 | ₩70,244 | ₩70,391 | ₩69,560 | ₩69,641 | -0.86% | 95.4만 |
|---|
| 2026.07.06 | ₩69,024 | ₩70,539 | ₩68,931 | ₩70,405 | +2.00% | 125.2만 |
|---|
| 2026.07.02 | ₩71,021 | ₩71,195 | ₩68,944 | ₩69,386 | -2.30% | 79만 |
|---|
| 2026.07.01 | ₩69,346 | ₩70,981 | ₩68,877 | ₩70,686 | +1.93% | 164만 |
|---|
| 2026.06.30 | ₩69,333 | ₩69,895 | ₩68,998 | ₩69,118 | -0.31% | 143.5만 |
|---|
| 2026.06.29 | ₩69,132 | ₩69,574 | ₩68,395 | ₩69,574 | +0.64% | 177.3만 |
|---|
| 2026.06.26 | ₩68,301 | ₩69,802 | ₩67,885 | ₩69,735 | +2.10% | 516.1만 |
|---|
| 2026.06.25 | ₩67,001 | ₩68,676 | ₩67,001 | ₩68,073 | +1.60% | 139.3만 |
|---|
| 2026.06.24 | ₩66,438 | ₩67,550 | ₩66,438 | ₩67,443 | +1.51% | 122.7만 |
|---|
| 2026.06.23 | ₩65,661 | ₩66,666 | ₩65,433 | ₩66,519 | +1.31% | 77.5만 |
|---|
| 2026.06.22 | ₩65,071 | ₩66,090 | ₩64,830 | ₩65,567 | +0.76% | 95.5만 |
|---|
| 2026.06.18 | ₩64,777 | ₩65,607 | ₩63,557 | ₩64,897 | +0.19% | 171.4만 |
|---|
| 2026.06.17 | ₩65,822 | ₩66,720 | ₩63,973 | ₩64,522 | -1.97% | 145.9만 |
|---|
| 2026.06.16 | ₩66,947 | ₩67,309 | ₩65,835 | ₩66,184 | -1.14% | 75.2만 |
|---|
| 2026.06.15 | ₩67,510 | ₩68,328 | ₩65,902 | ₩66,103 | -2.08% | 109.1만 |
|---|
| 2026.06.12 | ₩65,942 | ₩67,055 | ₩65,661 | ₩66,934 | +1.50% | 122.8만 |
|---|
| 2026.06.11 | ₩64,482 | ₩65,741 | ₩63,731 | ₩65,406 | +1.43% | 131.5만 |
|---|
| 2026.06.10 | ₩64,294 | ₩64,991 | ₩64,026 | ₩64,174 | -0.19% | 86.7만 |
|---|
| 2026.06.09 | ₩63,758 | ₩65,473 | ₩63,571 | ₩64,040 | +0.44% | 98.1만 |
|---|
| 2026.06.08 | ₩63,664 | ₩63,973 | ₩63,035 | ₩63,142 | -0.82% | 109만 |
|---|
| 2026.06.05 | ₩63,504 | ₩63,865 | ₩62,927 | ₩63,182 | -0.51% | 90.3만 |
|---|
| 2026.06.04 | ₩62,767 | ₩63,611 | ₩62,566 | ₩63,222 | +0.73% | 108.3만 |
|---|
| 2026.06.03 | ₩62,271 | ₩62,445 | ₩61,226 | ₩61,654 | -0.99% | 117만 |
|---|
| 2026.06.02 | ₩61,708 | ₩63,048 | ₩61,708 | ₩62,499 | +1.28% | 83만 |
|---|
| 2026.06.01 | ₩62,968 | ₩63,209 | ₩61,614 | ₩62,110 | -1.36% | 70.3만 |
|---|
| 2026.05.29 | ₩63,705 | ₩64,214 | ₩63,530 | ₩63,718 | +0.02% | 79.9만 |
|---|
| 2026.05.28 | ₩63,798 | ₩64,093 | ₩63,209 | ₩63,986 | +0.29% | 68.8만 |
|---|
| 2026.05.27 | ₩65,138 | ₩65,339 | ₩64,080 | ₩64,241 | -1.38% | 51.9만 |
|---|
| 2026.05.26 | ₩64,107 | ₩65,179 | ₩64,107 | ₩65,138 | +1.61% | 59.7만 |
|---|
| 2026.05.22 | ₩64,241 | ₩64,669 | ₩63,584 | ₩63,865 | -0.58% | 110.1만 |
|---|
| 2026.05.21 | ₩63,785 | ₩64,455 | ₩63,262 | ₩64,053 | +0.42% | 55.4만 |
|---|
| 2026.05.20 | ₩63,021 | ₩64,509 | ₩62,472 | ₩64,214 | +1.89% | 73.1만 |
|---|
| 2026.05.19 | ₩62,231 | ₩62,847 | ₩61,762 | ₩62,713 | +0.78% | 53.7만 |
|---|
| 2026.05.18 | ₩61,561 | ₩62,874 | ₩61,279 | ₩62,700 | +1.85% | 75.3만 |
|---|
| 2026.05.15 | ₩62,284 | ₩62,351 | ₩60,891 | ₩61,051 | -1.98% | 72.5만 |
|---|
| 2026.05.14 | ₩62,137 | ₩62,968 | ₩62,083 | ₩62,257 | +0.19% | 56.7만 |
|---|
| 2026.05.13 | ₩62,204 | ₩62,713 | ₩61,735 | ₩61,802 | -0.65% | 90만 |
|---|
| 2026.05.12 | ₩63,396 | ₩63,396 | ₩61,226 | ₩62,472 | -1.46% | 192.5만 |
|---|
| 2026.05.11 | ₩65,688 | ₩65,701 | ₩63,195 | ₩63,289 | -3.65% | 87.1만 |
|---|
| 2026.05.08 | ₩65,487 | ₩65,540 | ₩64,978 | ₩65,380 | -0.16% | 75.1만 |
|---|
| 2026.05.07 | ₩66,746 | ₩67,202 | ₩65,112 | ₩65,380 | -2.05% | 78.7만 |
|---|
| 2026.05.06 | ₩65,983 | ₩66,988 | ₩65,808 | ₩66,666 | +1.04% | 99.6만 |
|---|
| 2026.05.05 | ₩64,790 | ₩65,313 | ₩64,468 | ₩65,219 | +0.66% | 93.2만 |
|---|
| 2026.05.04 | ₩65,179 | ₩65,768 | ₩64,348 | ₩64,549 | -0.97% | 73.7만 |
|---|
| 2026.05.01 | ₩65,835 | ₩66,492 | ₩65,045 | ₩65,768 | -0.10% | 76.8만 |
|---|
| 2026.04.30 | ₩64,066 | ₩66,023 | ₩64,066 | ₩65,728 | +2.59% | 102.8만 |
|---|
| 2026.04.29 | ₩66,103 | ₩66,425 | ₩64,401 | ₩64,509 | -2.41% | 107.2만 |
|---|
| 2026.04.28 | ₩66,773 | ₩67,095 | ₩65,983 | ₩66,264 | -0.76% | 75만 |
|---|
| 2026.04.27 | ₩65,433 | ₩66,505 | ₩65,192 | ₩66,197 | +1.17% | 99만 |
|---|
| 2026.04.24 | ₩64,830 | ₩66,934 | ₩63,705 | ₩65,286 | +0.70% | 122만 |
|---|
| 2026.04.23 | ₩65,701 | ₩66,344 | ₩65,071 | ₩66,157 | +0.69% | 97.6만 |
|---|
| 2026.04.22 | ₩65,916 | ₩66,438 | ₩65,125 | ₩65,473 | -0.67% | 91.4만 |
|---|
| 2026.04.21 | ₩66,184 | ₩66,599 | ₩65,447 | ₩65,728 | -0.69% | 73.3만 |
|---|
| 2026.04.20 | ₩65,286 | ₩66,492 | ₩65,112 | ₩66,224 | +1.44% | 73만 |
|---|
| 2026.04.17 | ₩64,602 | ₩66,626 | ₩64,428 | ₩65,581 | +1.51% | 86.6만 |
|---|
| 2026.04.16 | ₩63,691 | ₩64,442 | ₩63,490 | ₩63,678 | -0.02% | 63.5만 |
|---|
| 2026.04.15 | ₩64,160 | ₩64,267 | ₩63,209 | ₩63,986 | -0.27% | 76만 |
|---|
| 2026.04.14 | ₩64,991 | ₩64,991 | ₩64,080 | ₩64,147 | -1.30% | 101.3만 |
|---|
| 2026.04.13 | ₩64,053 | ₩65,393 | ₩63,879 | ₩65,192 | +1.78% | 115.7만 |
|---|
| 2026.04.10 | ₩64,495 | ₩64,710 | ₩63,865 | ₩64,495 | 0.00% | 72.4만 |
|---|
| 2026.04.09 | ₩63,061 | ₩64,777 | ₩62,927 | ₩64,602 | +2.44% | 101만 |
|---|
| 2026.04.08 | ₩63,812 | ₩64,576 | ₩63,410 | ₩63,463 | -0.55% | 128.9만 |
|---|
| 2026.04.07 | ₩61,815 | ₩62,003 | ₩61,199 | ₩61,829 | +0.02% | 70.3만 |
|---|
| 2026.04.06 | ₩60,797 | ₩62,351 | ₩60,529 | ₩62,123 | +2.18% | 64.3만 |
|---|
| 2026.04.02 | ₩59,323 | ₩61,467 | ₩59,309 | ₩60,971 | +2.78% | 103.1만 |
|---|
| 2026.04.01 | ₩60,180 | ₩61,199 | ₩60,180 | ₩60,368 | +0.31% | 72.6만 |
|---|
| 2026.03.31 | ₩59,604 | ₩60,314 | ₩58,760 | ₩59,859 | +0.43% | 90만 |
|---|
| 2026.03.30 | ₩58,733 | ₩58,894 | ₩58,036 | ₩58,626 | -0.18% | 67.3만 |
|---|
| 2026.03.27 | ₩59,349 | ₩59,363 | ₩58,063 | ₩58,251 | -1.85% | 71.2만 |
|---|
| 2026.03.26 | ₩59,483 | ₩60,073 | ₩59,363 | ₩59,564 | +0.14% | 54.1만 |
|---|
| 2026.03.25 | ₩60,676 | ₩60,743 | ₩59,041 | ₩59,805 | -1.44% | 61.3만 |
|---|
| 2026.03.24 | ₩58,666 | ₩60,663 | ₩58,666 | ₩59,859 | +2.03% | 86.4만 |
|---|
| 2026.03.23 | ₩60,261 | ₩60,958 | ₩59,202 | ₩59,376 | -1.47% | 92만 |
|---|
| 2026.03.20 | ₩57,554 | ₩58,130 | ₩56,911 | ₩58,076 | +0.91% | 151.6만 |
|---|
| 2026.03.19 | ₩56,911 | ₩58,264 | ₩56,683 | ₩57,500 | +1.04% | 93만 |
|---|
| 2026.03.18 | ₩58,224 | ₩58,599 | ₩57,232 | ₩57,353 | -1.50% | 99.9만 |
|---|
| 2026.03.17 | ₩58,988 | ₩59,550 | ₩57,782 | ₩58,358 | -1.07% | 63.7만 |
|---|
| 2026.03.16 | ₩58,880 | ₩59,403 | ₩58,090 | ₩58,117 | -1.30% | 63.7만 |
|---|
| 2026.03.13 | ₩59,738 | ₩60,006 | ₩58,063 | ₩58,264 | -2.47% | 80.9만 |
|---|
| 2026.03.12 | ₩58,800 | ₩59,912 | ₩58,505 | ₩59,014 | +0.36% | 118.7만 |
|---|
| 2026.03.11 | ₩59,014 | ₩60,234 | ₩58,854 | ₩60,127 | +1.88% | 128.8만 |
|---|
| 2026.03.10 | ₩58,880 | ₩61,373 | ₩58,291 | ₩59,912 | +1.75% | 168.7만 |
|---|
| 2026.03.09 | ₩57,621 | ₩59,470 | ₩56,107 | ₩59,148 | +2.65% | 203.9만 |
|---|
| 2026.03.06 | ₩57,581 | ₩58,586 | ₩56,415 | ₩58,371 | +1.37% | 101만 |
|---|
| 2026.03.05 | ₩59,202 | ₩60,314 | ₩58,639 | ₩59,403 | +0.34% | 98.5만 |
|---|
| 2026.03.04 | ₩60,783 | ₩60,944 | ₩60,086 | ₩60,596 | -0.31% | 96만 |
|---|
| 2026.03.03 | ₩59,658 | ₩61,092 | ₩58,813 | ₩60,489 | +1.39% | 104.4만 |
|---|
| 2026.03.02 | ₩59,537 | ₩62,231 | ₩59,242 | ₩61,480 | +3.26% | 206.4만 |
|---|
| 2026.02.27 | ₩63,731 | ₩63,959 | ₩60,542 | ₩60,958 | -4.35% | 167.1만 |
|---|
| 2026.02.26 | ₩65,473 | ₩66,679 | ₩64,696 | ₩65,581 | +0.16% | 71만 |
|---|
| 2026.02.25 | ₩64,616 | ₩65,286 | ₩63,825 | ₩64,991 | +0.58% | 52.2만 |
|---|
| 2026.02.24 | ₩63,865 | ₩64,669 | ₩63,396 | ₩64,053 | +0.29% | 85.7만 |
|---|
| 2026.02.23 | ₩67,376 | ₩68,234 | ₩63,865 | ₩63,919 | -5.13% | 94.1만 |
|---|
| 2026.02.20 | ₩66,787 | ₩67,912 | ₩66,090 | ₩67,671 | +1.32% | 106만 |
|---|
| 2026.02.19 | ₩66,827 | ₩67,376 | ₩65,862 | ₩66,840 | +0.02% | 89만 |
|---|
| 2026.02.18 | ₩67,671 | ₩69,266 | ₩67,215 | ₩67,390 | -0.42% | 104.6만 |
|---|
| 2026.02.17 | ₩69,091 | ₩69,922 | ₩67,738 | ₩68,140 | -1.38% | 103만 |
|---|
| 2026.02.13 | ₩68,140 | ₩69,158 | ₩67,524 | ₩68,730 | +0.87% | 59.2만 |
|---|
| 2026.02.12 | ₩70,257 | ₩70,967 | ₩67,497 | ₩68,435 | -2.59% | 85.6만 |
|---|
| 2026.02.11 | ₩70,110 | ₩70,632 | ₩68,877 | ₩69,279 | -1.19% | 94.6만 |
|---|
| 2026.02.10 | ₩69,306 | ₩70,900 | ₩68,810 | ₩69,453 | +0.21% | 100.7만 |
|---|
| 2026.02.09 | ₩70,981 | ₩72,321 | ₩70,619 | ₩71,302 | +0.45% | 78.1만 |
|---|
| 2026.02.06 | ₩71,128 | ₩72,348 | ₩70,378 | ₩71,276 | +0.21% | 139.9만 |
|---|
| 2026.02.05 | ₩71,249 | ₩72,334 | ₩69,359 | ₩69,882 | -1.92% | 183.8만 |
|---|
| 2026.02.04 | ₩70,204 | ₩71,838 | ₩69,828 | ₩71,276 | +1.53% | 129.4만 |
|---|
| 2026.02.03 | ₩67,671 | ₩69,869 | ₩67,443 | ₩69,735 | +3.05% | 130.7만 |
|---|
| 2026.02.02 | ₩67,725 | ₩69,346 | ₩67,591 | ₩67,952 | +0.34% | 228.5만 |
|---|
| 2026.01.30 | ₩66,465 | ₩68,421 | ₩66,291 | ₩67,912 | +2.18% | 208.9만 |
|---|
| 2026.01.29 | ₩65,929 | ₩67,014 | ₩65,514 | ₩66,907 | +1.48% | 115.2만 |
|---|
| 2026.01.28 | ₩65,420 | ₩66,666 | ₩64,857 | ₩65,607 | +0.29% | 123.8만 |
|---|
| 2026.01.27 | ₩65,205 | ₩65,768 | ₩64,361 | ₩65,326 | +0.18% | 81.9만 |
|---|
| 2026.01.26 | ₩64,509 | ₩65,205 | ₩63,410 | ₩65,018 | +0.79% | 103.4만 |
|---|
| 2026.01.23 | ₩66,693 | ₩68,234 | ₩64,040 | ₩64,321 | -3.56% | 174.7만 |
|---|
| 2026.01.22 | ₩66,773 | ₩68,167 | ₩66,586 | ₩66,827 | +0.08% | 138.2만 |
|---|
| 2026.01.21 | ₩63,262 | ₩66,974 | ₩63,115 | ₩66,559 | +5.21% | 133.8만 |
|---|
| 2026.01.20 | ₩62,700 | ₩63,490 | ₩62,311 | ₩62,887 | +0.30% | 63만 |
|---|
| 2026.01.16 | ₩64,736 | ₩64,978 | ₩64,053 | ₩64,133 | -0.93% | 79.3만 |
|---|
| 2026.01.15 | ₩63,088 | ₩65,514 | ₩63,088 | ₩64,844 | +2.78% | 117만 |
|---|
| 2026.01.14 | ₩61,641 | ₩63,530 | ₩61,628 | ₩62,860 | +1.98% | 111.3만 |
|---|
| 2026.01.13 | ₩62,726 | ₩62,847 | ₩61,561 | ₩61,628 | -1.75% | 69.4만 |
|---|
| 2026.01.12 | ₩62,619 | ₩63,142 | ₩62,083 | ₩62,445 | -0.28% | 90.1만 |
|---|
| 2026.01.09 | ₩63,745 | ₩64,174 | ₩62,767 | ₩63,236 | -0.80% | 116.8만 |
|---|
| 2026.01.08 | ₩61,855 | ₩64,522 | ₩61,855 | ₩63,611 | +2.84% | 73.6만 |
|---|
| 2026.01.07 | ₩63,128 | ₩63,169 | ₩62,016 | ₩62,351 | -1.23% | 65.1만 |
|---|
| 2026.01.06 | ₩61,266 | ₩63,396 | ₩61,051 | ₩63,303 | +3.32% | 67.5만 |
|---|
| 2026.01.05 | ₩59,470 | ₩62,539 | ₩59,470 | ₩61,601 | +3.58% | 103.8만 |
|---|
| 2026.01.02 | ₩58,988 | ₩60,060 | ₩57,808 | ₩59,818 | +1.41% | 52.3만 |
|---|
| 2025.12.31 | ₩59,617 | ₩59,684 | ₩58,961 | ₩59,028 | -0.99% | 60만 |
|---|
| 2025.12.30 | ₩60,180 | ₩60,207 | ₩59,470 | ₩59,550 | -1.05% | 46.7만 |
|---|
| 2025.12.29 | ₩61,092 | ₩61,427 | ₩59,859 | ₩60,180 | -1.49% | 65.5만 |
|---|
| 2025.12.26 | ₩61,373 | ₩61,427 | ₩60,355 | ₩60,998 | -0.61% | 47.2만 |
|---|
| 2025.12.24 | ₩61,279 | ₩61,507 | ₩60,917 | ₩61,360 | +0.13% | 24.8만 |
|---|
| 2025.12.23 | ₩61,252 | ₩61,909 | ₩61,038 | ₩61,159 | -0.15% | 70.4만 |
|---|
| 2025.12.22 | ₩60,864 | ₩62,284 | ₩60,864 | ₩61,453 | +0.97% | 100.6만 |
|---|
| 2025.12.19 | ₩60,596 | ₩61,306 | ₩59,845 | ₩61,145 | +0.91% | 312.8만 |
|---|
| 2025.12.18 | ₩61,480 | ₩61,668 | ₩60,060 | ₩60,663 | -1.33% | 108.7만 |
|---|
| 2025.12.17 | ₩59,282 | ₩60,931 | ₩59,282 | ₩60,475 | +2.01% | 110.8만 |
|---|
| 2025.12.16 | ₩59,872 | ₩59,872 | ₩59,215 | ₩59,416 | -0.76% | 86.9만 |
|---|
| 2025.12.15 | ₩60,220 | ₩60,931 | ₩59,363 | ₩59,604 | -1.02% | 88.6만 |
|---|
| 2025.12.12 | ₩59,765 | ₩59,939 | ₩58,492 | ₩58,947 | -1.37% | 73.2만 |
|---|
| 2025.12.11 | ₩59,068 | ₩59,885 | ₩58,988 | ₩59,443 | +0.64% | 67.3만 |
|---|
| 2025.12.10 | ₩56,656 | ₩59,550 | ₩56,656 | ₩59,202 | +4.49% | 117.8만 |
|---|
| 2025.12.09 | ₩57,071 | ₩58,009 | ₩56,629 | ₩56,696 | -0.66% | 77.1만 |
|---|
| 2025.12.08 | ₩56,830 | ₩58,277 | ₩56,401 | ₩57,554 | +1.27% | 89.4만 |
|---|
| 2025.12.05 | ₩57,286 | ₩57,393 | ₩56,643 | ₩56,669 | -1.08% | 81.4만 |
|---|
| 2025.12.04 | ₩56,978 | ₩57,621 | ₩56,803 | ₩57,339 | +0.63% | 66.7만 |
|---|
| 2025.12.03 | ₩57,259 | ₩57,768 | ₩56,683 | ₩57,219 | -0.07% | 90.6만 |
|---|
| 2025.12.02 | ₩57,942 | ₩58,076 | ₩56,951 | ₩57,004 | -1.62% | 53.8만 |
|---|
| 2025.12.01 | ₩56,187 | ₩58,130 | ₩56,187 | ₩57,648 | +2.60% | 57.7만 |
|---|
| 2025.11.28 | ₩57,071 | ₩57,460 | ₩56,495 | ₩56,683 | -0.68% | 28.8만 |
|---|
| 2025.11.26 | ₩57,473 | ₩58,130 | ₩57,112 | ₩57,165 | -0.54% | 62.1만 |
|---|
| 2025.11.25 | ₩56,281 | ₩58,210 | ₩56,281 | ₩57,942 | +2.95% | 72.2만 |
|---|
| 2025.11.24 | ₩56,160 | ₩56,629 | ₩55,530 | ₩56,120 | -0.07% | 70.5만 |
|---|
| 2025.11.21 | ₩54,525 | ₩57,004 | ₩54,244 | ₩56,535 | +3.69% | 71.1만 |
|---|
| 2025.11.20 | ₩55,249 | ₩55,812 | ₩53,815 | ₩54,150 | -1.99% | 57.4만 |
|---|
| 2025.11.19 | ₩54,137 | ₩54,807 | ₩53,561 | ₩54,418 | +0.52% | 51.8만 |
|---|
| 2025.11.18 | ₩53,601 | ₩54,606 | ₩53,467 | ₩53,936 | +0.63% | 78.6만 |
|---|
| 2025.11.17 | ₩56,683 | ₩56,803 | ₩53,561 | ₩53,842 | -5.01% | 76.9만 |
|---|
| 2025.11.14 | ₩55,437 | ₩56,803 | ₩54,753 | ₩56,736 | +2.34% | 80.7만 |
|---|
| 2025.11.13 | ₩57,353 | ₩58,036 | ₩56,348 | ₩56,683 | -1.17% | 63.7만 |
|---|
| 2025.11.12 | ₩57,232 | ₩58,505 | ₩57,192 | ₩57,621 | +0.68% | 80.7만 |
|---|
| 2025.11.11 | ₩56,924 | ₩57,192 | ₩56,026 | ₩57,018 | +0.16% | 55.5만 |
|---|
| 2025.11.10 | ₩57,406 | ₩57,929 | ₩56,482 | ₩56,897 | -0.89% | 95.8만 |
|---|
| 2025.11.07 | ₩55,061 | ₩57,112 | ₩54,579 | ₩57,085 | +3.67% | 74.5만 |
|---|
| 2025.11.06 | ₩56,053 | ₩56,656 | ₩54,807 | ₩55,370 | -1.22% | 117.8만 |
|---|
| 2025.11.05 | ₩54,954 | ₩57,165 | ₩54,418 | ₩56,174 | +2.22% | 129만 |
|---|
| 2025.11.04 | ₩53,869 | ₩54,820 | ₩53,561 | ₩54,767 | +1.67% | 94.7만 |
|---|
| 2025.11.03 | ₩54,485 | ₩54,525 | ₩53,534 | ₩54,485 | 0.00% | 98.1만 |
|---|
| 2025.10.31 | ₩53,976 | ₩55,504 | ₩53,507 | ₩54,740 | +1.42% | 153.6만 |
|---|
| 2025.10.30 | ₩54,204 | ₩55,678 | ₩54,204 | ₩54,552 | +0.64% | 90.9만 |
|---|
| 2025.10.29 | ₩57,219 | ₩57,741 | ₩54,177 | ₩54,499 | -4.75% | 136.3만 |
|---|
| 2025.10.28 | ₩58,358 | ₩58,358 | ₩57,286 | ₩57,366 | -1.70% | 59만 |
|---|
| 2025.10.27 | ₩59,108 | ₩59,577 | ₩58,143 | ₩58,411 | -1.18% | 82.4만 |
|---|
| 2025.10.24 | ₩58,411 | ₩59,282 | ₩58,251 | ₩58,760 | +0.60% | 67.4만 |
|---|
| 2025.10.23 | ₩57,782 | ₩58,130 | ₩57,326 | ₩57,648 | -0.23% | 85.5만 |
|---|
| 2025.10.22 | ₩58,264 | ₩58,961 | ₩57,406 | ₩57,621 | -1.10% | 115.2만 |
|---|
| 2025.10.21 | ₩58,344 | ₩58,519 | ₩57,594 | ₩57,956 | -0.67% | 107.2만 |
|---|
| 2025.10.20 | ₩59,497 | ₩59,564 | ₩58,358 | ₩58,398 | -1.85% | 130.3만 |
|---|
| 2025.10.17 | ₩60,783 | ₩62,123 | ₩57,514 | ₩58,880 | -3.13% | 250.1만 |
|---|
| 2025.10.16 | ₩63,437 | ₩64,241 | ₩59,604 | ₩60,368 | -4.84% | 185.3만 |
|---|
| 2025.10.15 | ₩66,237 | ₩66,264 | ₩63,745 | ₩64,348 | -2.85% | 99.7만 |
|---|
| 2025.10.14 | ₩63,115 | ₩66,411 | ₩62,472 | ₩65,741 | +4.16% | 85.3만 |
|---|
| 2025.10.13 | ₩62,726 | ₩63,705 | ₩62,097 | ₩63,490 | +1.22% | 75.5만 |
|---|
| 2025.10.10 | ₩64,133 | ₩65,125 | ₩61,708 | ₩61,909 | -3.47% | 89.1만 |
|---|