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 | ₩57,243 | ₩57,483 | ₩56,909 | ₩57,043 | -0.35% | 89.6만 |
| 2026.10.08 | ₩56,549 | ₩57,377 | ₩56,455 | ₩57,377 | +1.46% | 157.2만 |
| 2026.10.07 | ₩57,523 | ₩57,604 | ₩56,709 | ₩57,096 | -0.74% | 116.6만 |
| 2026.10.06 | ₩58,244 | ₩58,872 | ₩57,964 | ₩58,178 | -0.11% | 89.6만 |
| 2026.10.05 | ₩58,631 | ₩59,072 | ₩57,670 | ₩58,405 | -0.39% | 120.5만 |
| 2026.10.02 | ₩58,351 | ₩59,259 | ₩58,351 | ₩58,618 | +0.46% | 76.6만 |
| 2026.10.01 | ₩57,323 | ₩58,057 | ₩56,322 | ₩57,951 | +1.09% | 102.1만 |
| 2026.09.30 | ₩58,244 | ₩58,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,670 |
| -0.99% |
| 105.2만 |
| 2026.09.29 | ₩58,818 | ₩59,099 | ₩58,218 | ₩58,298 | -0.89% | 135만 |
|---|
| 2026.09.28 | ₩59,593 | ₩59,739 | ₩58,765 | ₩58,818 | -1.30% | 87.1만 |
|---|
| 2026.09.25 | ₩59,513 | ₩60,247 | ₩59,446 | ₩59,739 | +0.38% | 107.1만 |
|---|
| 2026.09.24 | ₩59,152 | ₩59,352 | ₩58,565 | ₩59,205 | +0.09% | 108.4만 |
|---|
| 2026.09.23 | ₩58,832 | ₩59,780 | ₩58,658 | ₩58,912 | +0.14% | 124.4만 |
|---|
| 2026.09.22 | ₩60,380 | ₩60,394 | ₩58,952 | ₩58,952 | -2.37% | 121.4만 |
|---|
| 2026.09.21 | ₩59,966 | ₩60,047 | ₩59,392 | ₩59,833 | -0.22% | 87.6만 |
|---|
| 2026.09.18 | ₩59,566 | ₩59,846 | ₩58,965 | ₩59,633 | +0.11% | 183.1만 |
|---|
| 2026.09.17 | ₩60,727 | ₩60,861 | ₩59,699 | ₩59,699 | -1.69% | 60.9만 |
|---|
| 2026.09.16 | ₩60,594 | ₩61,088 | ₩59,299 | ₩59,993 | -0.99% | 146.8만 |
|---|
| 2026.09.15 | ₩61,181 | ₩61,729 | ₩60,340 | ₩60,407 | -1.27% | 127.5만 |
|---|
| 2026.09.14 | ₩60,914 | ₩61,969 | ₩60,914 | ₩61,074 | +0.26% | 140.5만 |
|---|
| 2026.09.11 | ₩62,102 | ₩62,169 | ₩60,714 | ₩61,181 | -1.48% | 70만 |
|---|
| 2026.09.10 | ₩60,901 | ₩61,355 | ₩60,247 | ₩61,315 | +0.68% | 67.5만 |
|---|
| 2026.09.09 | ₩61,395 | ₩61,782 | ₩60,647 | ₩61,088 | -0.50% | 90.9만 |
|---|
| 2026.09.08 | ₩62,423 | ₩62,730 | ₩61,662 | ₩61,715 | -1.13% | 68.5만 |
|---|
| 2026.09.04 | ₩61,702 | ₩62,783 | ₩61,702 | ₩62,516 | +1.32% | 57.6만 |
|---|
| 2026.09.03 | ₩62,316 | ₩62,943 | ₩61,235 | ₩61,889 | -0.69% | 94.6만 |
|---|
| 2026.09.02 | ₩60,981 | ₩62,503 | ₩60,981 | ₩61,942 | +1.58% | 104.4만 |
|---|
| 2026.09.01 | ₩61,675 | ₩62,102 | ₩60,407 | ₩60,527 | -1.86% | 90.6만 |
|---|
| 2026.08.31 | ₩62,503 | ₩62,903 | ₩61,689 | ₩61,822 | -1.09% | 101.6만 |
|---|
| 2026.08.28 | ₩63,411 | ₩63,691 | ₩62,543 | ₩62,583 | -1.31% | 89.8만 |
|---|
| 2026.08.27 | ₩62,329 | ₩63,170 | ₩61,942 | ₩63,104 | +1.24% | 74.4만 |
|---|
| 2026.08.26 | ₩63,424 | ₩63,758 | ₩62,917 | ₩62,983 | -0.69% | 86.5만 |
|---|
| 2026.08.25 | ₩62,770 | ₩63,237 | ₩62,076 | ₩63,210 | +0.70% | 134.5만 |
|---|
| 2026.08.24 | ₩63,104 | ₩63,477 | ₩62,369 | ₩62,436 | -1.06% | 89.1만 |
|---|
| 2026.08.21 | ₩63,611 | ₩63,718 | ₩62,810 | ₩63,077 | -0.84% | 98.4만 |
|---|
| 2026.08.20 | ₩63,531 | ₩63,998 | ₩62,957 | ₩63,077 | -0.71% | 98.9만 |
|---|
| 2026.08.19 | ₩65,800 | ₩66,014 | ₩63,851 | ₩64,011 | -2.72% | 94.1만 |
|---|
| 2026.08.18 | ₩66,401 | ₩66,695 | ₩65,293 | ₩65,373 | -1.55% | 82.3만 |
|---|
| 2026.08.17 | ₩66,441 | ₩66,735 | ₩66,187 | ₩66,227 | -0.32% | 61.7만 |
|---|
| 2026.08.14 | ₩66,241 | ₩66,895 | ₩66,027 | ₩66,655 | +0.62% | 65.6만 |
|---|
| 2026.08.13 | ₩66,214 | ₩66,721 | ₩66,134 | ₩66,441 | +0.34% | 61.4만 |
|---|
| 2026.08.12 | ₩66,107 | ₩66,561 | ₩65,133 | ₩65,653 | -0.69% | 93.1만 |
|---|
| 2026.08.11 | ₩65,226 | ₩65,627 | ₩65,013 | ₩65,560 | +0.51% | 90.4만 |
|---|
| 2026.08.10 | ₩64,585 | ₩65,199 | ₩64,519 | ₩65,093 | +0.79% | 95.9만 |
|---|
| 2026.08.07 | ₩64,385 | ₩65,506 | ₩64,105 | ₩65,079 | +1.08% | 106.2만 |
|---|
| 2026.08.06 | ₩67,616 | ₩67,616 | ₩64,692 | ₩64,746 | -4.24% | 165.3만 |
|---|
| 2026.08.05 | ₩68,203 | ₩68,697 | ₩66,735 | ₩66,748 | -2.13% | 111만 |
|---|
| 2026.08.04 | ₩67,456 | ₩68,470 | ₩67,242 | ₩68,016 | +0.83% | 92.2만 |
|---|
| 2026.08.03 | ₩66,054 | ₩67,415 | ₩66,054 | ₩67,402 | +2.04% | 119.7만 |
|---|
| 2026.07.31 | ₩65,747 | ₩65,934 | ₩65,039 | ₩65,800 | +0.08% | 90.7만 |
|---|
| 2026.07.30 | ₩65,827 | ₩66,147 | ₩65,146 | ₩65,373 | -0.69% | 90.3만 |
|---|
| 2026.07.29 | ₩65,680 | ₩66,000 | ₩64,786 | ₩65,159 | -0.79% | 114만 |
|---|
| 2026.07.28 | ₩65,800 | ₩66,241 | ₩65,119 | ₩66,094 | +0.45% | 146.2만 |
|---|
| 2026.07.27 | ₩67,415 | ₩67,763 | ₩65,386 | ₩65,413 | -2.97% | 160.7만 |
|---|
| 2026.07.24 | ₩66,267 | ₩67,723 | ₩64,986 | ₩67,108 | +1.27% | 195.7만 |
|---|
| 2026.07.23 | ₩67,068 | ₩67,723 | ₩66,428 | ₩67,616 | +0.82% | 165만 |
|---|
| 2026.07.22 | ₩69,845 | ₩70,192 | ₩68,270 | ₩68,310 | -2.20% | 185만 |
|---|
| 2026.07.21 | ₩69,885 | ₩69,885 | ₩68,617 | ₩69,765 | -0.17% | 103.8만 |
|---|
| 2026.07.20 | ₩71,487 | ₩71,727 | ₩69,578 | ₩69,818 | -2.33% | 115.8만 |
|---|
| 2026.07.17 | ₩71,968 | ₩72,568 | ₩70,766 | ₩71,514 | -0.63% | 139.2만 |
|---|
| 2026.07.16 | ₩70,753 | ₩72,862 | ₩70,633 | ₩72,769 | +2.85% | 117.1만 |
|---|
| 2026.07.15 | ₩69,431 | ₩71,007 | ₩69,311 | ₩70,366 | +1.35% | 113.2만 |
|---|
| 2026.07.14 | ₩69,178 | ₩69,765 | ₩68,737 | ₩69,138 | -0.06% | 115.3만 |
|---|
| 2026.07.13 | ₩68,764 | ₩69,284 | ₩68,310 | ₩69,098 | +0.49% | 83.8만 |
|---|
| 2026.07.10 | ₩68,777 | ₩69,084 | ₩68,123 | ₩68,737 | -0.06% | 90.9만 |
|---|
| 2026.07.09 | ₩67,389 | ₩68,764 | ₩66,975 | ₩68,523 | +1.68% | 90.6만 |
|---|
| 2026.07.08 | ₩69,271 | ₩69,271 | ₩66,721 | ₩67,095 | -3.14% | 101.9만 |
|---|
| 2026.07.07 | ₩69,979 | ₩70,125 | ₩69,298 | ₩69,378 | -0.86% | 95.4만 |
|---|
| 2026.07.06 | ₩68,764 | ₩70,272 | ₩68,670 | ₩70,139 | +2.00% | 125.2만 |
|---|
| 2026.07.02 | ₩70,753 | ₩70,926 | ₩68,684 | ₩69,124 | -2.30% | 79만 |
|---|
| 2026.07.01 | ₩69,084 | ₩70,713 | ₩68,617 | ₩70,419 | +1.93% | 164만 |
|---|
| 2026.06.30 | ₩69,071 | ₩69,632 | ₩68,737 | ₩68,857 | -0.31% | 143.5만 |
|---|
| 2026.06.29 | ₩68,871 | ₩69,311 | ₩68,136 | ₩69,311 | +0.64% | 177.3만 |
|---|
| 2026.06.26 | ₩68,043 | ₩69,538 | ₩67,629 | ₩69,471 | +2.10% | 516.1만 |
|---|
| 2026.06.25 | ₩66,748 | ₩68,417 | ₩66,748 | ₩67,816 | +1.60% | 139.3만 |
|---|
| 2026.06.24 | ₩66,187 | ₩67,295 | ₩66,187 | ₩67,189 | +1.51% | 122.7만 |
|---|
| 2026.06.23 | ₩65,413 | ₩66,414 | ₩65,186 | ₩66,267 | +1.31% | 77.5만 |
|---|
| 2026.06.22 | ₩64,826 | ₩65,840 | ₩64,585 | ₩65,320 | +0.76% | 95.5만 |
|---|
| 2026.06.18 | ₩64,532 | ₩65,360 | ₩63,317 | ₩64,652 | +0.19% | 171.4만 |
|---|
| 2026.06.17 | ₩65,573 | ₩66,468 | ₩63,731 | ₩64,278 | -1.97% | 145.9만 |
|---|
| 2026.06.16 | ₩66,695 | ₩67,055 | ₩65,587 | ₩65,934 | -1.14% | 75.2만 |
|---|
| 2026.06.15 | ₩67,255 | ₩68,070 | ₩65,653 | ₩65,854 | -2.08% | 109.1만 |
|---|
| 2026.06.12 | ₩65,693 | ₩66,801 | ₩65,413 | ₩66,681 | +1.50% | 122.8만 |
|---|
| 2026.06.11 | ₩64,238 | ₩65,493 | ₩63,491 | ₩65,159 | +1.43% | 131.5만 |
|---|
| 2026.06.10 | ₩64,051 | ₩64,746 | ₩63,784 | ₩63,931 | -0.19% | 86.7만 |
|---|
| 2026.06.09 | ₩63,517 | ₩65,226 | ₩63,331 | ₩63,798 | +0.44% | 98.1만 |
|---|
| 2026.06.08 | ₩63,424 | ₩63,731 | ₩62,797 | ₩62,903 | -0.82% | 109만 |
|---|
| 2026.06.05 | ₩63,264 | ₩63,624 | ₩62,690 | ₩62,943 | -0.51% | 90.3만 |
|---|
| 2026.06.04 | ₩62,530 | ₩63,371 | ₩62,329 | ₩62,983 | +0.73% | 108.3만 |
|---|
| 2026.06.03 | ₩62,036 | ₩62,209 | ₩60,994 | ₩61,422 | -0.99% | 117만 |
|---|
| 2026.06.02 | ₩61,475 | ₩62,810 | ₩61,475 | ₩62,263 | +1.28% | 83만 |
|---|
| 2026.06.01 | ₩62,730 | ₩62,970 | ₩61,381 | ₩61,875 | -1.36% | 70.3만 |
|---|
| 2026.05.29 | ₩63,464 | ₩63,971 | ₩63,290 | ₩63,477 | +0.02% | 79.9만 |
|---|
| 2026.05.28 | ₩63,557 | ₩63,851 | ₩62,970 | ₩63,744 | +0.29% | 68.8만 |
|---|
| 2026.05.27 | ₩64,892 | ₩65,093 | ₩63,838 | ₩63,998 | -1.38% | 51.9만 |
|---|
| 2026.05.26 | ₩63,864 | ₩64,932 | ₩63,864 | ₩64,892 | +1.61% | 59.7만 |
|---|
| 2026.05.22 | ₩63,998 | ₩64,425 | ₩63,344 | ₩63,624 | -0.58% | 110.1만 |
|---|
| 2026.05.21 | ₩63,544 | ₩64,212 | ₩63,023 | ₩63,811 | +0.42% | 55.4만 |
|---|
| 2026.05.20 | ₩62,783 | ₩64,265 | ₩62,236 | ₩63,971 | +1.89% | 73.1만 |
|---|
| 2026.05.19 | ₩61,996 | ₩62,610 | ₩61,528 | ₩62,476 | +0.78% | 53.7만 |
|---|
| 2026.05.18 | ₩61,328 | ₩62,636 | ₩61,048 | ₩62,463 | +1.85% | 75.3만 |
|---|
| 2026.05.15 | ₩62,049 | ₩62,116 | ₩60,661 | ₩60,821 | -1.98% | 72.5만 |
|---|
| 2026.05.14 | ₩61,902 | ₩62,730 | ₩61,849 | ₩62,022 | +0.19% | 56.7만 |
|---|
| 2026.05.13 | ₩61,969 | ₩62,476 | ₩61,502 | ₩61,568 | -0.65% | 90만 |
|---|
| 2026.05.12 | ₩63,157 | ₩63,157 | ₩60,994 | ₩62,236 | -1.46% | 192.5만 |
|---|
| 2026.05.11 | ₩65,440 | ₩65,453 | ₩62,957 | ₩63,050 | -3.65% | 87.1만 |
|---|
| 2026.05.08 | ₩65,239 | ₩65,293 | ₩64,732 | ₩65,133 | -0.16% | 75.1만 |
|---|
| 2026.05.07 | ₩66,494 | ₩66,948 | ₩64,866 | ₩65,133 | -2.05% | 78.7만 |
|---|
| 2026.05.06 | ₩65,733 | ₩66,735 | ₩65,560 | ₩66,414 | +1.04% | 99.6만 |
|---|
| 2026.05.05 | ₩64,545 | ₩65,066 | ₩64,225 | ₩64,973 | +0.66% | 93.2만 |
|---|
| 2026.05.04 | ₩64,932 | ₩65,520 | ₩64,105 | ₩64,305 | -0.97% | 73.7만 |
|---|
| 2026.05.01 | ₩65,587 | ₩66,241 | ₩64,799 | ₩65,520 | -0.10% | 76.8만 |
|---|
| 2026.04.30 | ₩63,824 | ₩65,773 | ₩63,824 | ₩65,480 | +2.59% | 102.8만 |
|---|
| 2026.04.29 | ₩65,854 | ₩66,174 | ₩64,158 | ₩64,265 | -2.41% | 107.2만 |
|---|
| 2026.04.28 | ₩66,521 | ₩66,841 | ₩65,733 | ₩66,014 | -0.76% | 75만 |
|---|
| 2026.04.27 | ₩65,186 | ₩66,254 | ₩64,946 | ₩65,947 | +1.17% | 99만 |
|---|
| 2026.04.24 | ₩64,585 | ₩66,681 | ₩63,464 | ₩65,039 | +0.70% | 122만 |
|---|
| 2026.04.23 | ₩65,453 | ₩66,094 | ₩64,826 | ₩65,907 | +0.69% | 97.6만 |
|---|
| 2026.04.22 | ₩65,667 | ₩66,187 | ₩64,879 | ₩65,226 | -0.67% | 91.4만 |
|---|
| 2026.04.21 | ₩65,934 | ₩66,348 | ₩65,199 | ₩65,480 | -0.69% | 73.3만 |
|---|
| 2026.04.20 | ₩65,039 | ₩66,241 | ₩64,866 | ₩65,974 | +1.44% | 73만 |
|---|
| 2026.04.17 | ₩64,358 | ₩66,374 | ₩64,185 | ₩65,333 | +1.51% | 86.6만 |
|---|
| 2026.04.16 | ₩63,451 | ₩64,198 | ₩63,250 | ₩63,437 | -0.02% | 63.5만 |
|---|
| 2026.04.15 | ₩63,918 | ₩64,025 | ₩62,970 | ₩63,744 | -0.27% | 76만 |
|---|
| 2026.04.14 | ₩64,746 | ₩64,746 | ₩63,838 | ₩63,905 | -1.30% | 101.3만 |
|---|
| 2026.04.13 | ₩63,811 | ₩65,146 | ₩63,638 | ₩64,946 | +1.78% | 115.7만 |
|---|
| 2026.04.10 | ₩64,252 | ₩64,465 | ₩63,624 | ₩64,252 | 0.00% | 72.4만 |
|---|
| 2026.04.09 | ₩62,823 | ₩64,532 | ₩62,690 | ₩64,358 | +2.44% | 101만 |
|---|
| 2026.04.08 | ₩63,571 | ₩64,332 | ₩63,170 | ₩63,224 | -0.55% | 128.9만 |
|---|
| 2026.04.07 | ₩61,582 | ₩61,769 | ₩60,968 | ₩61,595 | +0.02% | 70.3만 |
|---|
| 2026.04.06 | ₩60,567 | ₩62,116 | ₩60,300 | ₩61,889 | +2.18% | 64.3만 |
|---|
| 2026.04.02 | ₩59,099 | ₩61,235 | ₩59,085 | ₩60,741 | +2.78% | 103.1만 |
|---|
| 2026.04.01 | ₩59,953 | ₩60,968 | ₩59,953 | ₩60,140 | +0.31% | 72.6만 |
|---|
| 2026.03.31 | ₩59,379 | ₩60,087 | ₩58,538 | ₩59,633 | +0.43% | 90만 |
|---|
| 2026.03.30 | ₩58,511 | ₩58,671 | ₩57,817 | ₩58,405 | -0.18% | 67.3만 |
|---|
| 2026.03.27 | ₩59,125 | ₩59,139 | ₩57,844 | ₩58,031 | -1.85% | 71.2만 |
|---|
| 2026.03.26 | ₩59,259 | ₩59,846 | ₩59,139 | ₩59,339 | +0.14% | 54.1만 |
|---|
| 2026.03.25 | ₩60,447 | ₩60,514 | ₩58,818 | ₩59,579 | -1.44% | 61.3만 |
|---|
| 2026.03.24 | ₩58,445 | ₩60,434 | ₩58,445 | ₩59,633 | +2.03% | 86.4만 |
|---|
| 2026.03.23 | ₩60,033 | ₩60,727 | ₩58,979 | ₩59,152 | -1.47% | 92만 |
|---|
| 2026.03.20 | ₩57,337 | ₩57,911 | ₩56,696 | ₩57,857 | +0.91% | 151.6만 |
|---|
| 2026.03.19 | ₩56,696 | ₩58,044 | ₩56,469 | ₩57,283 | +1.04% | 93만 |
|---|
| 2026.03.18 | ₩58,004 | ₩58,378 | ₩57,016 | ₩57,136 | -1.50% | 99.9만 |
|---|
| 2026.03.17 | ₩58,765 | ₩59,326 | ₩57,563 | ₩58,138 | -1.07% | 63.7만 |
|---|
| 2026.03.16 | ₩58,658 | ₩59,179 | ₩57,871 | ₩57,897 | -1.30% | 63.7만 |
|---|
| 2026.03.13 | ₩59,513 | ₩59,780 | ₩57,844 | ₩58,044 | -2.47% | 80.9만 |
|---|
| 2026.03.12 | ₩58,578 | ₩59,686 | ₩58,284 | ₩58,792 | +0.36% | 118.7만 |
|---|
| 2026.03.11 | ₩58,792 | ₩60,006 | ₩58,631 | ₩59,900 | +1.88% | 128.8만 |
|---|
| 2026.03.10 | ₩58,658 | ₩61,141 | ₩58,071 | ₩59,686 | +1.75% | 168.7만 |
|---|
| 2026.03.09 | ₩57,403 | ₩59,246 | ₩55,895 | ₩58,925 | +2.65% | 203.9만 |
|---|
| 2026.03.06 | ₩57,363 | ₩58,364 | ₩56,202 | ₩58,151 | +1.37% | 101만 |
|---|
| 2026.03.05 | ₩58,979 | ₩60,087 | ₩58,418 | ₩59,179 | +0.34% | 98.5만 |
|---|
| 2026.03.04 | ₩60,554 | ₩60,714 | ₩59,860 | ₩60,367 | -0.31% | 96만 |
|---|
| 2026.03.03 | ₩59,432 | ₩60,861 | ₩58,591 | ₩60,260 | +1.39% | 104.4만 |
|---|
| 2026.03.02 | ₩59,312 | ₩61,996 | ₩59,019 | ₩61,248 | +3.26% | 206.4만 |
|---|
| 2026.02.27 | ₩63,491 | ₩63,718 | ₩60,313 | ₩60,727 | -4.35% | 167.1만 |
|---|
| 2026.02.26 | ₩65,226 | ₩66,428 | ₩64,452 | ₩65,333 | +0.16% | 71만 |
|---|
| 2026.02.25 | ₩64,372 | ₩65,039 | ₩63,584 | ₩64,746 | +0.58% | 52.2만 |
|---|
| 2026.02.24 | ₩63,624 | ₩64,425 | ₩63,157 | ₩63,811 | +0.29% | 85.7만 |
|---|
| 2026.02.23 | ₩67,122 | ₩67,976 | ₩63,624 | ₩63,678 | -5.13% | 94.1만 |
|---|
| 2026.02.20 | ₩66,534 | ₩67,656 | ₩65,840 | ₩67,415 | +1.32% | 106만 |
|---|
| 2026.02.19 | ₩66,574 | ₩67,122 | ₩65,613 | ₩66,588 | +0.02% | 89만 |
|---|
| 2026.02.18 | ₩67,415 | ₩69,004 | ₩66,962 | ₩67,135 | -0.42% | 104.6만 |
|---|
| 2026.02.17 | ₩68,831 | ₩69,658 | ₩67,482 | ₩67,883 | -1.38% | 103만 |
|---|
| 2026.02.13 | ₩67,883 | ₩68,897 | ₩67,269 | ₩68,470 | +0.87% | 59.2만 |
|---|
| 2026.02.12 | ₩69,992 | ₩70,699 | ₩67,242 | ₩68,176 | -2.59% | 85.6만 |
|---|
| 2026.02.11 | ₩69,845 | ₩70,366 | ₩68,617 | ₩69,017 | -1.19% | 94.6만 |
|---|
| 2026.02.10 | ₩69,044 | ₩70,633 | ₩68,550 | ₩69,191 | +0.21% | 100.7만 |
|---|
| 2026.02.09 | ₩70,713 | ₩72,048 | ₩70,352 | ₩71,033 | +0.45% | 78.1만 |
|---|
| 2026.02.06 | ₩70,860 | ₩72,074 | ₩70,112 | ₩71,007 | +0.21% | 139.9만 |
|---|
| 2026.02.05 | ₩70,980 | ₩72,061 | ₩69,098 | ₩69,618 | -1.92% | 183.8만 |
|---|
| 2026.02.04 | ₩69,939 | ₩71,567 | ₩69,565 | ₩71,007 | +1.53% | 129.4만 |
|---|
| 2026.02.03 | ₩67,415 | ₩69,605 | ₩67,189 | ₩69,471 | +3.05% | 130.7만 |
|---|
| 2026.02.02 | ₩67,469 | ₩69,084 | ₩67,335 | ₩67,696 | +0.34% | 228.5만 |
|---|
| 2026.01.30 | ₩66,214 | ₩68,163 | ₩66,040 | ₩67,656 | +2.18% | 208.9만 |
|---|
| 2026.01.29 | ₩65,680 | ₩66,761 | ₩65,266 | ₩66,655 | +1.48% | 115.2만 |
|---|
| 2026.01.28 | ₩65,173 | ₩66,414 | ₩64,612 | ₩65,360 | +0.29% | 123.8만 |
|---|
| 2026.01.27 | ₩64,959 | ₩65,520 | ₩64,118 | ₩65,079 | +0.18% | 81.9만 |
|---|
| 2026.01.26 | ₩64,265 | ₩64,959 | ₩63,170 | ₩64,772 | +0.79% | 103.4만 |
|---|
| 2026.01.23 | ₩66,441 | ₩67,976 | ₩63,798 | ₩64,078 | -3.56% | 174.7만 |
|---|
| 2026.01.22 | ₩66,521 | ₩67,909 | ₩66,334 | ₩66,574 | +0.08% | 138.2만 |
|---|
| 2026.01.21 | ₩63,023 | ₩66,721 | ₩62,877 | ₩66,307 | +5.21% | 133.8만 |
|---|
| 2026.01.20 | ₩62,463 | ₩63,250 | ₩62,076 | ₩62,650 | +0.30% | 63만 |
|---|
| 2026.01.16 | ₩64,492 | ₩64,732 | ₩63,811 | ₩63,891 | -0.93% | 79.3만 |
|---|
| 2026.01.15 | ₩62,850 | ₩65,266 | ₩62,850 | ₩64,599 | +2.78% | 117만 |
|---|
| 2026.01.14 | ₩61,408 | ₩63,290 | ₩61,395 | ₩62,623 | +1.98% | 111.3만 |
|---|
| 2026.01.13 | ₩62,489 | ₩62,610 | ₩61,328 | ₩61,395 | -1.75% | 69.4만 |
|---|
| 2026.01.12 | ₩62,383 | ₩62,903 | ₩61,849 | ₩62,209 | -0.28% | 90.1만 |
|---|
| 2026.01.09 | ₩63,504 | ₩63,931 | ₩62,530 | ₩62,997 | -0.80% | 116.8만 |
|---|
| 2026.01.08 | ₩61,622 | ₩64,278 | ₩61,622 | ₩63,371 | +2.84% | 73.6만 |
|---|
| 2026.01.07 | ₩62,890 | ₩62,930 | ₩61,782 | ₩62,116 | -1.23% | 65.1만 |
|---|
| 2026.01.06 | ₩61,034 | ₩63,157 | ₩60,821 | ₩63,064 | +3.32% | 67.5만 |
|---|
| 2026.01.05 | ₩59,246 | ₩62,303 | ₩59,246 | ₩61,368 | +3.58% | 103.8만 |
|---|
| 2026.01.02 | ₩58,765 | ₩59,833 | ₩57,590 | ₩59,593 | +1.41% | 52.3만 |
|---|
| 2025.12.31 | ₩59,392 | ₩59,459 | ₩58,738 | ₩58,805 | -0.99% | 60만 |
|---|
| 2025.12.30 | ₩59,953 | ₩59,980 | ₩59,246 | ₩59,326 | -1.05% | 46.7만 |
|---|
| 2025.12.29 | ₩60,861 | ₩61,195 | ₩59,633 | ₩59,953 | -1.49% | 65.5만 |
|---|
| 2025.12.26 | ₩61,141 | ₩61,195 | ₩60,127 | ₩60,767 | -0.61% | 47.2만 |
|---|
| 2025.12.24 | ₩61,048 | ₩61,275 | ₩60,687 | ₩61,128 | +0.13% | 24.8만 |
|---|
| 2025.12.23 | ₩61,021 | ₩61,675 | ₩60,807 | ₩60,928 | -0.15% | 70.4만 |
|---|
| 2025.12.22 | ₩60,634 | ₩62,049 | ₩60,634 | ₩61,221 | +0.97% | 100.6만 |
|---|
| 2025.12.19 | ₩60,367 | ₩61,074 | ₩59,619 | ₩60,914 | +0.91% | 312.8만 |
|---|
| 2025.12.18 | ₩61,248 | ₩61,435 | ₩59,833 | ₩60,434 | -1.33% | 108.7만 |
|---|
| 2025.12.17 | ₩59,059 | ₩60,701 | ₩59,059 | ₩60,247 | +2.01% | 110.8만 |
|---|
| 2025.12.16 | ₩59,646 | ₩59,646 | ₩58,992 | ₩59,192 | -0.76% | 86.9만 |
|---|
| 2025.12.15 | ₩59,993 | ₩60,701 | ₩59,139 | ₩59,379 | -1.02% | 88.6만 |
|---|
| 2025.12.12 | ₩59,539 | ₩59,713 | ₩58,271 | ₩58,725 | -1.37% | 73.2만 |
|---|
| 2025.12.11 | ₩58,845 | ₩59,659 | ₩58,765 | ₩59,219 | +0.64% | 67.3만 |
|---|
| 2025.12.10 | ₩56,442 | ₩59,326 | ₩56,442 | ₩58,979 | +4.49% | 117.8만 |
|---|
| 2025.12.09 | ₩56,856 | ₩57,790 | ₩56,415 | ₩56,482 | -0.66% | 77.1만 |
|---|
| 2025.12.08 | ₩56,616 | ₩58,057 | ₩56,188 | ₩57,337 | +1.27% | 89.4만 |
|---|
| 2025.12.05 | ₩57,070 | ₩57,176 | ₩56,429 | ₩56,455 | -1.08% | 81.4만 |
|---|
| 2025.12.04 | ₩56,762 | ₩57,403 | ₩56,589 | ₩57,123 | +0.63% | 66.7만 |
|---|
| 2025.12.03 | ₩57,043 | ₩57,550 | ₩56,469 | ₩57,003 | -0.07% | 90.6만 |
|---|
| 2025.12.02 | ₩57,724 | ₩57,857 | ₩56,736 | ₩56,789 | -1.62% | 53.8만 |
|---|
| 2025.12.01 | ₩55,975 | ₩57,911 | ₩55,975 | ₩57,430 | +2.60% | 57.7만 |
|---|
| 2025.11.28 | ₩56,856 | ₩57,243 | ₩56,282 | ₩56,469 | -0.68% | 28.8만 |
|---|
| 2025.11.26 | ₩57,256 | ₩57,911 | ₩56,896 | ₩56,949 | -0.54% | 62.1만 |
|---|
| 2025.11.25 | ₩56,068 | ₩57,991 | ₩56,068 | ₩57,724 | +2.95% | 72.2만 |
|---|
| 2025.11.24 | ₩55,948 | ₩56,415 | ₩55,321 | ₩55,908 | -0.07% | 70.5만 |
|---|
| 2025.11.21 | ₩54,320 | ₩56,789 | ₩54,039 | ₩56,322 | +3.69% | 71.1만 |
|---|
| 2025.11.20 | ₩55,040 | ₩55,601 | ₩53,612 | ₩53,946 | -1.99% | 57.4만 |
|---|
| 2025.11.19 | ₩53,932 | ₩54,600 | ₩53,358 | ₩54,213 | +0.52% | 51.8만 |
|---|
| 2025.11.18 | ₩53,398 | ₩54,400 | ₩53,265 | ₩53,732 | +0.63% | 78.6만 |
|---|
| 2025.11.17 | ₩56,469 | ₩56,589 | ₩53,358 | ₩53,639 | -5.01% | 76.9만 |
|---|
| 2025.11.14 | ₩55,227 | ₩56,589 | ₩54,546 | ₩56,522 | +2.34% | 80.7만 |
|---|
| 2025.11.13 | ₩57,136 | ₩57,817 | ₩56,135 | ₩56,469 | -1.17% | 63.7만 |
|---|
| 2025.11.12 | ₩57,016 | ₩58,284 | ₩56,976 | ₩57,403 | +0.68% | 80.7만 |
|---|
| 2025.11.11 | ₩56,709 | ₩56,976 | ₩55,815 | ₩56,803 | +0.16% | 55.5만 |
|---|
| 2025.11.10 | ₩57,190 | ₩57,710 | ₩56,269 | ₩56,682 | -0.89% | 95.8만 |
|---|
| 2025.11.07 | ₩54,854 | ₩56,896 | ₩54,373 | ₩56,869 | +3.67% | 74.5만 |
|---|
| 2025.11.06 | ₩55,841 | ₩56,442 | ₩54,600 | ₩55,161 | -1.22% | 117.8만 |
|---|
| 2025.11.05 | ₩54,747 | ₩56,949 | ₩54,213 | ₩55,962 | +2.22% | 129만 |
|---|
| 2025.11.04 | ₩53,665 | ₩54,613 | ₩53,358 | ₩54,560 | +1.67% | 94.7만 |
|---|
| 2025.11.03 | ₩54,279 | ₩54,320 | ₩53,332 | ₩54,279 | 0.00% | 98.1만 |
|---|
| 2025.10.31 | ₩53,772 | ₩55,294 | ₩53,305 | ₩54,533 | +1.42% | 153.6만 |
|---|
| 2025.10.30 | ₩53,999 | ₩55,468 | ₩53,999 | ₩54,346 | +0.64% | 90.9만 |
|---|
| 2025.10.29 | ₩57,003 | ₩57,523 | ₩53,972 | ₩54,293 | -4.75% | 136.3만 |
|---|
| 2025.10.28 | ₩58,138 | ₩58,138 | ₩57,070 | ₩57,150 | -1.70% | 59만 |
|---|
| 2025.10.27 | ₩58,885 | ₩59,352 | ₩57,924 | ₩58,191 | -1.18% | 82.4만 |
|---|
| 2025.10.24 | ₩58,191 | ₩59,059 | ₩58,031 | ₩58,538 | +0.60% | 67.4만 |
|---|
| 2025.10.23 | ₩57,563 | ₩57,911 | ₩57,110 | ₩57,430 | -0.23% | 85.5만 |
|---|
| 2025.10.22 | ₩58,044 | ₩58,738 | ₩57,190 | ₩57,403 | -1.10% | 115.2만 |
|---|
| 2025.10.21 | ₩58,124 | ₩58,298 | ₩57,377 | ₩57,737 | -0.67% | 107.2만 |
|---|
| 2025.10.20 | ₩59,272 | ₩59,339 | ₩58,138 | ₩58,178 | -1.85% | 130.3만 |
|---|
| 2025.10.17 | ₩60,554 | ₩61,889 | ₩57,296 | ₩58,658 | -3.13% | 250.1만 |
|---|
| 2025.10.16 | ₩63,197 | ₩63,998 | ₩59,379 | ₩60,140 | -4.84% | 185.3만 |
|---|
| 2025.10.15 | ₩65,987 | ₩66,014 | ₩63,504 | ₩64,105 | -2.85% | 99.7만 |
|---|
| 2025.10.14 | ₩62,877 | ₩66,161 | ₩62,236 | ₩65,493 | +4.16% | 85.3만 |
|---|
| 2025.10.13 | ₩62,489 | ₩63,464 | ₩61,862 | ₩63,250 | +1.22% | 75.5만 |
|---|
| 2025.10.10 | ₩63,891 | ₩64,879 | ₩61,475 | ₩61,675 | -3.47% | 89.1만 |
|---|