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 | ₩57,233 | ₩57,473 | ₩56,899 | ₩57,033 | -0.35% | 89.6만 |
| 2026.10.08 | ₩56,539 | ₩57,366 | ₩56,445 | ₩57,366 | +1.46% | 157.2만 |
| 2026.10.07 | ₩57,513 | ₩57,593 | ₩56,699 | ₩57,086 | -0.74% | 116.6만 |
| 2026.10.06 | ₩58,234 | ₩58,861 | ₩57,954 | ₩58,167 | -0.11% | 89.6만 |
| 2026.10.05 | ₩58,621 | ₩59,061 | ₩57,660 | ₩58,394 | -0.39% | 120.5만 |
| 2026.10.02 | ₩58,341 | ₩59,248 | ₩58,341 | ₩58,608 | +0.46% | 76.6만 |
| 2026.10.01 | ₩57,313 | ₩58,047 | ₩56,312 | ₩57,940 | +1.09% | 102.1만 |
| 2026.09.30 | ₩58,234 | ₩58,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,660 |
| -0.99% |
| 105.2만 |
| 2026.09.29 | ₩58,808 | ₩59,088 | ₩58,207 | ₩58,287 | -0.89% | 135만 |
|---|
| 2026.09.28 | ₩59,582 | ₩59,729 | ₩58,754 | ₩58,808 | -1.30% | 87.1만 |
|---|
| 2026.09.25 | ₩59,502 | ₩60,236 | ₩59,435 | ₩59,729 | +0.38% | 107.1만 |
|---|
| 2026.09.24 | ₩59,141 | ₩59,342 | ₩58,554 | ₩59,195 | +0.09% | 108.4만 |
|---|
| 2026.09.23 | ₩58,821 | ₩59,769 | ₩58,648 | ₩58,901 | +0.14% | 124.4만 |
|---|
| 2026.09.22 | ₩60,369 | ₩60,383 | ₩58,941 | ₩58,941 | -2.37% | 121.4만 |
|---|
| 2026.09.21 | ₩59,956 | ₩60,036 | ₩59,382 | ₩59,822 | -0.22% | 87.6만 |
|---|
| 2026.09.18 | ₩59,555 | ₩59,836 | ₩58,955 | ₩59,622 | +0.11% | 183.1만 |
|---|
| 2026.09.17 | ₩60,716 | ₩60,850 | ₩59,689 | ₩59,689 | -1.69% | 60.9만 |
|---|
| 2026.09.16 | ₩60,583 | ₩61,077 | ₩59,288 | ₩59,982 | -0.99% | 146.8만 |
|---|
| 2026.09.15 | ₩61,170 | ₩61,717 | ₩60,329 | ₩60,396 | -1.27% | 127.5만 |
|---|
| 2026.09.14 | ₩60,903 | ₩61,958 | ₩60,903 | ₩61,063 | +0.26% | 140.5만 |
|---|
| 2026.09.11 | ₩62,091 | ₩62,158 | ₩60,703 | ₩61,170 | -1.48% | 70만 |
|---|
| 2026.09.10 | ₩60,890 | ₩61,344 | ₩60,236 | ₩61,304 | +0.68% | 67.5만 |
|---|
| 2026.09.09 | ₩61,384 | ₩61,771 | ₩60,636 | ₩61,077 | -0.50% | 90.9만 |
|---|
| 2026.09.08 | ₩62,412 | ₩62,718 | ₩61,651 | ₩61,704 | -1.13% | 68.5만 |
|---|
| 2026.09.04 | ₩61,691 | ₩62,772 | ₩61,691 | ₩62,505 | +1.32% | 57.6만 |
|---|
| 2026.09.03 | ₩62,305 | ₩62,932 | ₩61,224 | ₩61,878 | -0.69% | 94.6만 |
|---|
| 2026.09.02 | ₩60,970 | ₩62,492 | ₩60,970 | ₩61,931 | +1.58% | 104.4만 |
|---|
| 2026.09.01 | ₩61,664 | ₩62,091 | ₩60,396 | ₩60,516 | -1.86% | 90.6만 |
|---|
| 2026.08.31 | ₩62,492 | ₩62,892 | ₩61,677 | ₩61,811 | -1.09% | 101.6만 |
|---|
| 2026.08.28 | ₩63,399 | ₩63,679 | ₩62,532 | ₩62,572 | -1.31% | 89.8만 |
|---|
| 2026.08.27 | ₩62,318 | ₩63,159 | ₩61,931 | ₩63,092 | +1.24% | 74.4만 |
|---|
| 2026.08.26 | ₩63,413 | ₩63,746 | ₩62,905 | ₩62,972 | -0.69% | 86.5만 |
|---|
| 2026.08.25 | ₩62,759 | ₩63,226 | ₩62,064 | ₩63,199 | +0.70% | 134.5만 |
|---|
| 2026.08.24 | ₩63,092 | ₩63,466 | ₩62,358 | ₩62,425 | -1.06% | 89.1만 |
|---|
| 2026.08.21 | ₩63,599 | ₩63,706 | ₩62,799 | ₩63,066 | -0.84% | 98.4만 |
|---|
| 2026.08.20 | ₩63,519 | ₩63,986 | ₩62,945 | ₩63,066 | -0.71% | 98.9만 |
|---|
| 2026.08.19 | ₩65,788 | ₩66,002 | ₩63,840 | ₩64,000 | -2.72% | 94.1만 |
|---|
| 2026.08.18 | ₩66,389 | ₩66,683 | ₩65,281 | ₩65,361 | -1.55% | 82.3만 |
|---|
| 2026.08.17 | ₩66,429 | ₩66,723 | ₩66,175 | ₩66,215 | -0.32% | 61.7만 |
|---|
| 2026.08.14 | ₩66,229 | ₩66,883 | ₩66,015 | ₩66,643 | +0.62% | 65.6만 |
|---|
| 2026.08.13 | ₩66,202 | ₩66,709 | ₩66,122 | ₩66,429 | +0.34% | 61.4만 |
|---|
| 2026.08.12 | ₩66,095 | ₩66,549 | ₩65,121 | ₩65,642 | -0.69% | 93.1만 |
|---|
| 2026.08.11 | ₩65,214 | ₩65,615 | ₩65,001 | ₩65,548 | +0.51% | 90.4만 |
|---|
| 2026.08.10 | ₩64,574 | ₩65,188 | ₩64,507 | ₩65,081 | +0.79% | 95.9만 |
|---|
| 2026.08.07 | ₩64,374 | ₩65,495 | ₩64,093 | ₩65,068 | +1.08% | 106.2만 |
|---|
| 2026.08.06 | ₩67,604 | ₩67,604 | ₩64,681 | ₩64,734 | -4.24% | 165.3만 |
|---|
| 2026.08.05 | ₩68,191 | ₩68,685 | ₩66,723 | ₩66,736 | -2.13% | 111만 |
|---|
| 2026.08.04 | ₩67,443 | ₩68,458 | ₩67,230 | ₩68,004 | +0.83% | 92.2만 |
|---|
| 2026.08.03 | ₩66,042 | ₩67,403 | ₩66,042 | ₩67,390 | +2.04% | 119.7만 |
|---|
| 2026.07.31 | ₩65,735 | ₩65,922 | ₩65,028 | ₩65,788 | +0.08% | 90.7만 |
|---|
| 2026.07.30 | ₩65,815 | ₩66,135 | ₩65,134 | ₩65,361 | -0.69% | 90.3만 |
|---|
| 2026.07.29 | ₩65,668 | ₩65,989 | ₩64,774 | ₩65,148 | -0.79% | 114만 |
|---|
| 2026.07.28 | ₩65,788 | ₩66,229 | ₩65,108 | ₩66,082 | +0.45% | 146.2만 |
|---|
| 2026.07.27 | ₩67,403 | ₩67,750 | ₩65,375 | ₩65,401 | -2.97% | 160.7만 |
|---|
| 2026.07.24 | ₩66,255 | ₩67,710 | ₩64,974 | ₩67,096 | +1.27% | 195.7만 |
|---|
| 2026.07.23 | ₩67,056 | ₩67,710 | ₩66,416 | ₩67,604 | +0.82% | 165만 |
|---|
| 2026.07.22 | ₩69,833 | ₩70,180 | ₩68,258 | ₩68,298 | -2.20% | 185만 |
|---|
| 2026.07.21 | ₩69,873 | ₩69,873 | ₩68,605 | ₩69,752 | -0.17% | 103.8만 |
|---|
| 2026.07.20 | ₩71,474 | ₩71,715 | ₩69,566 | ₩69,806 | -2.33% | 115.8만 |
|---|
| 2026.07.17 | ₩71,955 | ₩72,555 | ₩70,754 | ₩71,501 | -0.63% | 139.2만 |
|---|
| 2026.07.16 | ₩70,740 | ₩72,849 | ₩70,620 | ₩72,756 | +2.85% | 117.1만 |
|---|
| 2026.07.15 | ₩69,419 | ₩70,994 | ₩69,299 | ₩70,353 | +1.35% | 113.2만 |
|---|
| 2026.07.14 | ₩69,165 | ₩69,752 | ₩68,725 | ₩69,125 | -0.06% | 115.3만 |
|---|
| 2026.07.13 | ₩68,751 | ₩69,272 | ₩68,298 | ₩69,085 | +0.49% | 83.8만 |
|---|
| 2026.07.10 | ₩68,765 | ₩69,072 | ₩68,111 | ₩68,725 | -0.06% | 90.9만 |
|---|
| 2026.07.09 | ₩67,377 | ₩68,751 | ₩66,963 | ₩68,511 | +1.68% | 90.6만 |
|---|
| 2026.07.08 | ₩69,259 | ₩69,259 | ₩66,709 | ₩67,083 | -3.14% | 101.9만 |
|---|
| 2026.07.07 | ₩69,966 | ₩70,113 | ₩69,285 | ₩69,365 | -0.86% | 95.4만 |
|---|
| 2026.07.06 | ₩68,751 | ₩70,260 | ₩68,658 | ₩70,126 | +2.00% | 125.2만 |
|---|
| 2026.07.02 | ₩70,740 | ₩70,914 | ₩68,671 | ₩69,112 | -2.30% | 79만 |
|---|
| 2026.07.01 | ₩69,072 | ₩70,700 | ₩68,605 | ₩70,406 | +1.93% | 164만 |
|---|
| 2026.06.30 | ₩69,058 | ₩69,619 | ₩68,725 | ₩68,845 | -0.31% | 143.5만 |
|---|
| 2026.06.29 | ₩68,858 | ₩69,299 | ₩68,124 | ₩69,299 | +0.64% | 177.3만 |
|---|
| 2026.06.26 | ₩68,031 | ₩69,526 | ₩67,617 | ₩69,459 | +2.10% | 516.1만 |
|---|
| 2026.06.25 | ₩66,736 | ₩68,404 | ₩66,736 | ₩67,804 | +1.60% | 139.3만 |
|---|
| 2026.06.24 | ₩66,175 | ₩67,283 | ₩66,175 | ₩67,176 | +1.51% | 122.7만 |
|---|
| 2026.06.23 | ₩65,401 | ₩66,402 | ₩65,174 | ₩66,255 | +1.31% | 77.5만 |
|---|
| 2026.06.22 | ₩64,814 | ₩65,828 | ₩64,574 | ₩65,308 | +0.76% | 95.5만 |
|---|
| 2026.06.18 | ₩64,520 | ₩65,348 | ₩63,306 | ₩64,640 | +0.19% | 171.4만 |
|---|
| 2026.06.17 | ₩65,561 | ₩66,456 | ₩63,720 | ₩64,267 | -1.97% | 145.9만 |
|---|
| 2026.06.16 | ₩66,683 | ₩67,043 | ₩65,575 | ₩65,922 | -1.14% | 75.2만 |
|---|
| 2026.06.15 | ₩67,243 | ₩68,057 | ₩65,642 | ₩65,842 | -2.08% | 109.1만 |
|---|
| 2026.06.12 | ₩65,682 | ₩66,789 | ₩65,401 | ₩66,669 | +1.50% | 122.8만 |
|---|
| 2026.06.11 | ₩64,227 | ₩65,481 | ₩63,479 | ₩65,148 | +1.43% | 131.5만 |
|---|
| 2026.06.10 | ₩64,040 | ₩64,734 | ₩63,773 | ₩63,920 | -0.19% | 86.7만 |
|---|
| 2026.06.09 | ₩63,506 | ₩65,214 | ₩63,319 | ₩63,786 | +0.44% | 98.1만 |
|---|
| 2026.06.08 | ₩63,413 | ₩63,720 | ₩62,785 | ₩62,892 | -0.82% | 109만 |
|---|
| 2026.06.05 | ₩63,252 | ₩63,613 | ₩62,678 | ₩62,932 | -0.51% | 90.3만 |
|---|
| 2026.06.04 | ₩62,518 | ₩63,359 | ₩62,318 | ₩62,972 | +0.73% | 108.3만 |
|---|
| 2026.06.03 | ₩62,024 | ₩62,198 | ₩60,983 | ₩61,410 | -0.99% | 117만 |
|---|
| 2026.06.02 | ₩61,464 | ₩62,799 | ₩61,464 | ₩62,251 | +1.28% | 83만 |
|---|
| 2026.06.01 | ₩62,718 | ₩62,959 | ₩61,370 | ₩61,864 | -1.36% | 70.3만 |
|---|
| 2026.05.29 | ₩63,453 | ₩63,960 | ₩63,279 | ₩63,466 | +0.02% | 79.9만 |
|---|
| 2026.05.28 | ₩63,546 | ₩63,840 | ₩62,959 | ₩63,733 | +0.29% | 68.8만 |
|---|
| 2026.05.27 | ₩64,881 | ₩65,081 | ₩63,826 | ₩63,986 | -1.38% | 51.9만 |
|---|
| 2026.05.26 | ₩63,853 | ₩64,921 | ₩63,853 | ₩64,881 | +1.61% | 59.7만 |
|---|
| 2026.05.22 | ₩63,986 | ₩64,414 | ₩63,332 | ₩63,613 | -0.58% | 110.1만 |
|---|
| 2026.05.21 | ₩63,533 | ₩64,200 | ₩63,012 | ₩63,800 | +0.42% | 55.4만 |
|---|
| 2026.05.20 | ₩62,772 | ₩64,253 | ₩62,225 | ₩63,960 | +1.89% | 73.1만 |
|---|
| 2026.05.19 | ₩61,984 | ₩62,598 | ₩61,517 | ₩62,465 | +0.78% | 53.7만 |
|---|
| 2026.05.18 | ₩61,317 | ₩62,625 | ₩61,037 | ₩62,452 | +1.85% | 75.3만 |
|---|
| 2026.05.15 | ₩62,038 | ₩62,105 | ₩60,650 | ₩60,810 | -1.98% | 72.5만 |
|---|
| 2026.05.14 | ₩61,891 | ₩62,718 | ₩61,838 | ₩62,011 | +0.19% | 56.7만 |
|---|
| 2026.05.13 | ₩61,958 | ₩62,465 | ₩61,491 | ₩61,557 | -0.65% | 90만 |
|---|
| 2026.05.12 | ₩63,146 | ₩63,146 | ₩60,983 | ₩62,225 | -1.46% | 192.5만 |
|---|
| 2026.05.11 | ₩65,428 | ₩65,441 | ₩62,945 | ₩63,039 | -3.65% | 87.1만 |
|---|
| 2026.05.08 | ₩65,228 | ₩65,281 | ₩64,721 | ₩65,121 | -0.16% | 75.1만 |
|---|
| 2026.05.07 | ₩66,482 | ₩66,936 | ₩64,854 | ₩65,121 | -2.05% | 78.7만 |
|---|
| 2026.05.06 | ₩65,722 | ₩66,723 | ₩65,548 | ₩66,402 | +1.04% | 99.6만 |
|---|
| 2026.05.05 | ₩64,534 | ₩65,054 | ₩64,213 | ₩64,961 | +0.66% | 93.2만 |
|---|
| 2026.05.04 | ₩64,921 | ₩65,508 | ₩64,093 | ₩64,293 | -0.97% | 73.7만 |
|---|
| 2026.05.01 | ₩65,575 | ₩66,229 | ₩64,787 | ₩65,508 | -0.10% | 76.8만 |
|---|
| 2026.04.30 | ₩63,813 | ₩65,762 | ₩63,813 | ₩65,468 | +2.59% | 102.8만 |
|---|
| 2026.04.29 | ₩65,842 | ₩66,162 | ₩64,147 | ₩64,253 | -2.41% | 107.2만 |
|---|
| 2026.04.28 | ₩66,509 | ₩66,829 | ₩65,722 | ₩66,002 | -0.76% | 75만 |
|---|
| 2026.04.27 | ₩65,174 | ₩66,242 | ₩64,934 | ₩65,935 | +1.17% | 99만 |
|---|
| 2026.04.24 | ₩64,574 | ₩66,669 | ₩63,453 | ₩65,028 | +0.70% | 122만 |
|---|
| 2026.04.23 | ₩65,441 | ₩66,082 | ₩64,814 | ₩65,895 | +0.69% | 97.6만 |
|---|
| 2026.04.22 | ₩65,655 | ₩66,175 | ₩64,867 | ₩65,214 | -0.67% | 91.4만 |
|---|
| 2026.04.21 | ₩65,922 | ₩66,336 | ₩65,188 | ₩65,468 | -0.69% | 73.3만 |
|---|
| 2026.04.20 | ₩65,028 | ₩66,229 | ₩64,854 | ₩65,962 | +1.44% | 73만 |
|---|
| 2026.04.17 | ₩64,347 | ₩66,362 | ₩64,173 | ₩65,321 | +1.51% | 86.6만 |
|---|
| 2026.04.16 | ₩63,439 | ₩64,187 | ₩63,239 | ₩63,426 | -0.02% | 63.5만 |
|---|
| 2026.04.15 | ₩63,906 | ₩64,013 | ₩62,959 | ₩63,733 | -0.27% | 76만 |
|---|
| 2026.04.14 | ₩64,734 | ₩64,734 | ₩63,826 | ₩63,893 | -1.30% | 101.3만 |
|---|
| 2026.04.13 | ₩63,800 | ₩65,134 | ₩63,626 | ₩64,934 | +1.78% | 115.7만 |
|---|
| 2026.04.10 | ₩64,240 | ₩64,454 | ₩63,613 | ₩64,240 | 0.00% | 72.4만 |
|---|
| 2026.04.09 | ₩62,812 | ₩64,520 | ₩62,678 | ₩64,347 | +2.44% | 101만 |
|---|
| 2026.04.08 | ₩63,559 | ₩64,320 | ₩63,159 | ₩63,212 | -0.55% | 128.9만 |
|---|
| 2026.04.07 | ₩61,571 | ₩61,757 | ₩60,957 | ₩61,584 | +0.02% | 70.3만 |
|---|
| 2026.04.06 | ₩60,556 | ₩62,105 | ₩60,289 | ₩61,878 | +2.18% | 64.3만 |
|---|
| 2026.04.02 | ₩59,088 | ₩61,224 | ₩59,075 | ₩60,730 | +2.78% | 103.1만 |
|---|
| 2026.04.01 | ₩59,942 | ₩60,957 | ₩59,942 | ₩60,129 | +0.31% | 72.6만 |
|---|
| 2026.03.31 | ₩59,368 | ₩60,076 | ₩58,527 | ₩59,622 | +0.43% | 90만 |
|---|
| 2026.03.30 | ₩58,501 | ₩58,661 | ₩57,807 | ₩58,394 | -0.18% | 67.3만 |
|---|
| 2026.03.27 | ₩59,115 | ₩59,128 | ₩57,833 | ₩58,020 | -1.85% | 71.2만 |
|---|
| 2026.03.26 | ₩59,248 | ₩59,836 | ₩59,128 | ₩59,328 | +0.14% | 54.1만 |
|---|
| 2026.03.25 | ₩60,436 | ₩60,503 | ₩58,808 | ₩59,569 | -1.44% | 61.3만 |
|---|
| 2026.03.24 | ₩58,434 | ₩60,423 | ₩58,434 | ₩59,622 | +2.03% | 86.4만 |
|---|
| 2026.03.23 | ₩60,022 | ₩60,716 | ₩58,968 | ₩59,141 | -1.47% | 92만 |
|---|
| 2026.03.20 | ₩57,326 | ₩57,900 | ₩56,686 | ₩57,847 | +0.91% | 151.6만 |
|---|
| 2026.03.19 | ₩56,686 | ₩58,034 | ₩56,459 | ₩57,273 | +1.04% | 93만 |
|---|
| 2026.03.18 | ₩57,994 | ₩58,367 | ₩57,006 | ₩57,126 | -1.50% | 99.9만 |
|---|
| 2026.03.17 | ₩58,754 | ₩59,315 | ₩57,553 | ₩58,127 | -1.07% | 63.7만 |
|---|
| 2026.03.16 | ₩58,648 | ₩59,168 | ₩57,860 | ₩57,887 | -1.30% | 63.7만 |
|---|
| 2026.03.13 | ₩59,502 | ₩59,769 | ₩57,833 | ₩58,034 | -2.47% | 80.9만 |
|---|
| 2026.03.12 | ₩58,568 | ₩59,675 | ₩58,274 | ₩58,781 | +0.36% | 118.7만 |
|---|
| 2026.03.11 | ₩58,781 | ₩59,996 | ₩58,621 | ₩59,889 | +1.88% | 128.8만 |
|---|
| 2026.03.10 | ₩58,648 | ₩61,130 | ₩58,060 | ₩59,675 | +1.75% | 168.7만 |
|---|
| 2026.03.09 | ₩57,393 | ₩59,235 | ₩55,885 | ₩58,915 | +2.65% | 203.9만 |
|---|
| 2026.03.06 | ₩57,353 | ₩58,354 | ₩56,192 | ₩58,140 | +1.37% | 101만 |
|---|
| 2026.03.05 | ₩58,968 | ₩60,076 | ₩58,407 | ₩59,168 | +0.34% | 98.5만 |
|---|
| 2026.03.04 | ₩60,543 | ₩60,703 | ₩59,849 | ₩60,356 | -0.31% | 96만 |
|---|
| 2026.03.03 | ₩59,422 | ₩60,850 | ₩58,581 | ₩60,249 | +1.39% | 104.4만 |
|---|
| 2026.03.02 | ₩59,302 | ₩61,984 | ₩59,008 | ₩61,237 | +3.26% | 206.4만 |
|---|
| 2026.02.27 | ₩63,479 | ₩63,706 | ₩60,303 | ₩60,716 | -4.35% | 167.1만 |
|---|
| 2026.02.26 | ₩65,214 | ₩66,416 | ₩64,440 | ₩65,321 | +0.16% | 71만 |
|---|
| 2026.02.25 | ₩64,360 | ₩65,028 | ₩63,573 | ₩64,734 | +0.58% | 52.2만 |
|---|
| 2026.02.24 | ₩63,613 | ₩64,414 | ₩63,146 | ₩63,800 | +0.29% | 85.7만 |
|---|
| 2026.02.23 | ₩67,110 | ₩67,964 | ₩63,613 | ₩63,666 | -5.13% | 94.1만 |
|---|
| 2026.02.20 | ₩66,522 | ₩67,644 | ₩65,828 | ₩67,403 | +1.32% | 106만 |
|---|
| 2026.02.19 | ₩66,562 | ₩67,110 | ₩65,601 | ₩66,576 | +0.02% | 89만 |
|---|
| 2026.02.18 | ₩67,403 | ₩68,992 | ₩66,950 | ₩67,123 | -0.42% | 104.6만 |
|---|
| 2026.02.17 | ₩68,818 | ₩69,646 | ₩67,470 | ₩67,871 | -1.38% | 103만 |
|---|
| 2026.02.13 | ₩67,871 | ₩68,885 | ₩67,257 | ₩68,458 | +0.87% | 59.2만 |
|---|
| 2026.02.12 | ₩69,979 | ₩70,687 | ₩67,230 | ₩68,164 | -2.59% | 85.6만 |
|---|
| 2026.02.11 | ₩69,833 | ₩70,353 | ₩68,605 | ₩69,005 | -1.19% | 94.6만 |
|---|
| 2026.02.10 | ₩69,032 | ₩70,620 | ₩68,538 | ₩69,179 | +0.21% | 100.7만 |
|---|
| 2026.02.09 | ₩70,700 | ₩72,035 | ₩70,340 | ₩71,020 | +0.45% | 78.1만 |
|---|
| 2026.02.06 | ₩70,847 | ₩72,062 | ₩70,099 | ₩70,994 | +0.21% | 139.9만 |
|---|
| 2026.02.05 | ₩70,967 | ₩72,048 | ₩69,085 | ₩69,606 | -1.92% | 183.8만 |
|---|
| 2026.02.04 | ₩69,926 | ₩71,554 | ₩69,552 | ₩70,994 | +1.53% | 129.4만 |
|---|
| 2026.02.03 | ₩67,403 | ₩69,592 | ₩67,176 | ₩69,459 | +3.05% | 130.7만 |
|---|
| 2026.02.02 | ₩67,457 | ₩69,072 | ₩67,323 | ₩67,684 | +0.34% | 228.5만 |
|---|
| 2026.01.30 | ₩66,202 | ₩68,151 | ₩66,029 | ₩67,644 | +2.18% | 208.9만 |
|---|
| 2026.01.29 | ₩65,668 | ₩66,749 | ₩65,254 | ₩66,643 | +1.48% | 115.2만 |
|---|
| 2026.01.28 | ₩65,161 | ₩66,402 | ₩64,600 | ₩65,348 | +0.29% | 123.8만 |
|---|
| 2026.01.27 | ₩64,947 | ₩65,508 | ₩64,107 | ₩65,068 | +0.18% | 81.9만 |
|---|
| 2026.01.26 | ₩64,253 | ₩64,947 | ₩63,159 | ₩64,761 | +0.79% | 103.4만 |
|---|
| 2026.01.23 | ₩66,429 | ₩67,964 | ₩63,786 | ₩64,067 | -3.56% | 174.7만 |
|---|
| 2026.01.22 | ₩66,509 | ₩67,897 | ₩66,322 | ₩66,562 | +0.08% | 138.2만 |
|---|
| 2026.01.21 | ₩63,012 | ₩66,709 | ₩62,865 | ₩66,296 | +5.21% | 133.8만 |
|---|
| 2026.01.20 | ₩62,452 | ₩63,239 | ₩62,064 | ₩62,638 | +0.30% | 63만 |
|---|
| 2026.01.16 | ₩64,480 | ₩64,721 | ₩63,800 | ₩63,880 | -0.93% | 79.3만 |
|---|
| 2026.01.15 | ₩62,839 | ₩65,254 | ₩62,839 | ₩64,587 | +2.78% | 117만 |
|---|
| 2026.01.14 | ₩61,397 | ₩63,279 | ₩61,384 | ₩62,612 | +1.98% | 111.3만 |
|---|
| 2026.01.13 | ₩62,478 | ₩62,598 | ₩61,317 | ₩61,384 | -1.75% | 69.4만 |
|---|
| 2026.01.12 | ₩62,371 | ₩62,892 | ₩61,838 | ₩62,198 | -0.28% | 90.1만 |
|---|
| 2026.01.09 | ₩63,493 | ₩63,920 | ₩62,518 | ₩62,985 | -0.80% | 116.8만 |
|---|
| 2026.01.08 | ₩61,611 | ₩64,267 | ₩61,611 | ₩63,359 | +2.84% | 73.6만 |
|---|
| 2026.01.07 | ₩62,879 | ₩62,919 | ₩61,771 | ₩62,105 | -1.23% | 65.1만 |
|---|
| 2026.01.06 | ₩61,023 | ₩63,146 | ₩60,810 | ₩63,052 | +3.32% | 67.5만 |
|---|
| 2026.01.05 | ₩59,235 | ₩62,291 | ₩59,235 | ₩61,357 | +3.58% | 103.8만 |
|---|
| 2026.01.02 | ₩58,754 | ₩59,822 | ₩57,580 | ₩59,582 | +1.41% | 52.3만 |
|---|
| 2025.12.31 | ₩59,382 | ₩59,448 | ₩58,728 | ₩58,794 | -0.99% | 60만 |
|---|
| 2025.12.30 | ₩59,942 | ₩59,969 | ₩59,235 | ₩59,315 | -1.05% | 46.7만 |
|---|
| 2025.12.29 | ₩60,850 | ₩61,184 | ₩59,622 | ₩59,942 | -1.49% | 65.5만 |
|---|
| 2025.12.26 | ₩61,130 | ₩61,184 | ₩60,116 | ₩60,756 | -0.61% | 47.2만 |
|---|
| 2025.12.24 | ₩61,037 | ₩61,264 | ₩60,676 | ₩61,117 | +0.13% | 24.8만 |
|---|
| 2025.12.23 | ₩61,010 | ₩61,664 | ₩60,796 | ₩60,917 | -0.15% | 70.4만 |
|---|
| 2025.12.22 | ₩60,623 | ₩62,038 | ₩60,623 | ₩61,210 | +0.97% | 100.6만 |
|---|
| 2025.12.19 | ₩60,356 | ₩61,063 | ₩59,609 | ₩60,903 | +0.91% | 312.8만 |
|---|
| 2025.12.18 | ₩61,237 | ₩61,424 | ₩59,822 | ₩60,423 | -1.33% | 108.7만 |
|---|
| 2025.12.17 | ₩59,048 | ₩60,690 | ₩59,048 | ₩60,236 | +2.01% | 110.8만 |
|---|
| 2025.12.16 | ₩59,635 | ₩59,635 | ₩58,981 | ₩59,181 | -0.76% | 86.9만 |
|---|
| 2025.12.15 | ₩59,982 | ₩60,690 | ₩59,128 | ₩59,368 | -1.02% | 88.6만 |
|---|
| 2025.12.12 | ₩59,529 | ₩59,702 | ₩58,261 | ₩58,714 | -1.37% | 73.2만 |
|---|
| 2025.12.11 | ₩58,834 | ₩59,649 | ₩58,754 | ₩59,208 | +0.64% | 67.3만 |
|---|
| 2025.12.10 | ₩56,432 | ₩59,315 | ₩56,432 | ₩58,968 | +4.49% | 117.8만 |
|---|
| 2025.12.09 | ₩56,846 | ₩57,780 | ₩56,405 | ₩56,472 | -0.66% | 77.1만 |
|---|
| 2025.12.08 | ₩56,605 | ₩58,047 | ₩56,178 | ₩57,326 | +1.27% | 89.4만 |
|---|
| 2025.12.05 | ₩57,059 | ₩57,166 | ₩56,419 | ₩56,445 | -1.08% | 81.4만 |
|---|
| 2025.12.04 | ₩56,752 | ₩57,393 | ₩56,579 | ₩57,113 | +0.63% | 66.7만 |
|---|
| 2025.12.03 | ₩57,033 | ₩57,540 | ₩56,459 | ₩56,993 | -0.07% | 90.6만 |
|---|
| 2025.12.02 | ₩57,713 | ₩57,847 | ₩56,726 | ₩56,779 | -1.62% | 53.8만 |
|---|
| 2025.12.01 | ₩55,965 | ₩57,900 | ₩55,965 | ₩57,420 | +2.60% | 57.7만 |
|---|
| 2025.11.28 | ₩56,846 | ₩57,233 | ₩56,272 | ₩56,459 | -0.68% | 28.8만 |
|---|
| 2025.11.26 | ₩57,246 | ₩57,900 | ₩56,886 | ₩56,939 | -0.54% | 62.1만 |
|---|
| 2025.11.25 | ₩56,058 | ₩57,980 | ₩56,058 | ₩57,713 | +2.95% | 72.2만 |
|---|
| 2025.11.24 | ₩55,938 | ₩56,405 | ₩55,311 | ₩55,898 | -0.07% | 70.5만 |
|---|
| 2025.11.21 | ₩54,310 | ₩56,779 | ₩54,029 | ₩56,312 | +3.69% | 71.1만 |
|---|
| 2025.11.20 | ₩55,031 | ₩55,591 | ₩53,602 | ₩53,936 | -1.99% | 57.4만 |
|---|
| 2025.11.19 | ₩53,923 | ₩54,590 | ₩53,349 | ₩54,203 | +0.52% | 51.8만 |
|---|
| 2025.11.18 | ₩53,389 | ₩54,390 | ₩53,255 | ₩53,722 | +0.63% | 78.6만 |
|---|
| 2025.11.17 | ₩56,459 | ₩56,579 | ₩53,349 | ₩53,629 | -5.01% | 76.9만 |
|---|
| 2025.11.14 | ₩55,217 | ₩56,579 | ₩54,537 | ₩56,512 | +2.34% | 80.7만 |
|---|
| 2025.11.13 | ₩57,126 | ₩57,807 | ₩56,125 | ₩56,459 | -1.17% | 63.7만 |
|---|
| 2025.11.12 | ₩57,006 | ₩58,274 | ₩56,966 | ₩57,393 | +0.68% | 80.7만 |
|---|
| 2025.11.11 | ₩56,699 | ₩56,966 | ₩55,805 | ₩56,792 | +0.16% | 55.5만 |
|---|
| 2025.11.10 | ₩57,179 | ₩57,700 | ₩56,258 | ₩56,672 | -0.89% | 95.8만 |
|---|
| 2025.11.07 | ₩54,844 | ₩56,886 | ₩54,363 | ₩56,859 | +3.67% | 74.5만 |
|---|
| 2025.11.06 | ₩55,831 | ₩56,432 | ₩54,590 | ₩55,151 | -1.22% | 117.8만 |
|---|
| 2025.11.05 | ₩54,737 | ₩56,939 | ₩54,203 | ₩55,951 | +2.22% | 129만 |
|---|
| 2025.11.04 | ₩53,656 | ₩54,603 | ₩53,349 | ₩54,550 | +1.67% | 94.7만 |
|---|
| 2025.11.03 | ₩54,270 | ₩54,310 | ₩53,322 | ₩54,270 | 0.00% | 98.1만 |
|---|
| 2025.10.31 | ₩53,763 | ₩55,284 | ₩53,295 | ₩54,523 | +1.42% | 153.6만 |
|---|
| 2025.10.30 | ₩53,989 | ₩55,458 | ₩53,989 | ₩54,336 | +0.64% | 90.9만 |
|---|
| 2025.10.29 | ₩56,993 | ₩57,513 | ₩53,963 | ₩54,283 | -4.75% | 136.3만 |
|---|
| 2025.10.28 | ₩58,127 | ₩58,127 | ₩57,059 | ₩57,139 | -1.70% | 59만 |
|---|
| 2025.10.27 | ₩58,875 | ₩59,342 | ₩57,913 | ₩58,180 | -1.18% | 82.4만 |
|---|
| 2025.10.24 | ₩58,180 | ₩59,048 | ₩58,020 | ₩58,527 | +0.60% | 67.4만 |
|---|
| 2025.10.23 | ₩57,553 | ₩57,900 | ₩57,099 | ₩57,420 | -0.23% | 85.5만 |
|---|
| 2025.10.22 | ₩58,034 | ₩58,728 | ₩57,179 | ₩57,393 | -1.10% | 115.2만 |
|---|
| 2025.10.21 | ₩58,114 | ₩58,287 | ₩57,366 | ₩57,727 | -0.67% | 107.2만 |
|---|
| 2025.10.20 | ₩59,262 | ₩59,328 | ₩58,127 | ₩58,167 | -1.85% | 130.3만 |
|---|
| 2025.10.17 | ₩60,543 | ₩61,878 | ₩57,286 | ₩58,648 | -3.13% | 250.1만 |
|---|
| 2025.10.16 | ₩63,186 | ₩63,986 | ₩59,368 | ₩60,129 | -4.84% | 185.3만 |
|---|
| 2025.10.15 | ₩65,975 | ₩66,002 | ₩63,493 | ₩64,093 | -2.85% | 99.7만 |
|---|
| 2025.10.14 | ₩62,865 | ₩66,149 | ₩62,225 | ₩65,481 | +4.16% | 85.3만 |
|---|
| 2025.10.13 | ₩62,478 | ₩63,453 | ₩61,851 | ₩63,239 | +1.22% | 75.5만 |
|---|
| 2025.10.10 | ₩63,880 | ₩64,867 | ₩61,464 | ₩61,664 | -3.47% | 89.1만 |
|---|