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 | ₩57,240 | ₩57,480 | ₩56,906 | ₩57,039 | -0.35% | 89.6만 |
| 2026.10.08 | ₩56,546 | ₩57,373 | ₩56,452 | ₩57,373 | +1.46% | 157.2만 |
| 2026.10.07 | ₩57,520 | ₩57,600 | ₩56,706 | ₩57,093 | -0.74% | 116.6만 |
| 2026.10.06 | ₩58,241 | ₩58,868 | ₩57,960 | ₩58,174 | -0.11% | 89.6만 |
| 2026.10.05 | ₩58,628 | ₩59,068 | ₩57,667 | ₩58,401 | -0.39% | 120.5만 |
| 2026.10.02 | ₩58,348 | ₩59,255 | ₩58,348 | ₩58,615 | +0.46% | 76.6만 |
| 2026.10.01 | ₩57,320 | ₩58,054 | ₩56,319 | ₩57,947 | +1.09% | 102.1만 |
| 2026.09.30 | ₩58,241 | ₩58,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,667 |
| -0.99% |
| 105.2만 |
| 2026.09.29 | ₩58,815 | ₩59,095 | ₩58,214 | ₩58,294 | -0.89% | 135만 |
|---|
| 2026.09.28 | ₩59,589 | ₩59,736 | ₩58,761 | ₩58,815 | -1.30% | 87.1만 |
|---|
| 2026.09.25 | ₩59,509 | ₩60,243 | ₩59,442 | ₩59,736 | +0.38% | 107.1만 |
|---|
| 2026.09.24 | ₩59,149 | ₩59,349 | ₩58,561 | ₩59,202 | +0.09% | 108.4만 |
|---|
| 2026.09.23 | ₩58,828 | ₩59,776 | ₩58,655 | ₩58,908 | +0.14% | 124.4만 |
|---|
| 2026.09.22 | ₩60,377 | ₩60,390 | ₩58,948 | ₩58,948 | -2.37% | 121.4만 |
|---|
| 2026.09.21 | ₩59,963 | ₩60,043 | ₩59,389 | ₩59,829 | -0.22% | 87.6만 |
|---|
| 2026.09.18 | ₩59,562 | ₩59,843 | ₩58,962 | ₩59,629 | +0.11% | 183.1만 |
|---|
| 2026.09.17 | ₩60,724 | ₩60,857 | ₩59,696 | ₩59,696 | -1.69% | 60.9만 |
|---|
| 2026.09.16 | ₩60,590 | ₩61,084 | ₩59,295 | ₩59,990 | -0.99% | 146.8만 |
|---|
| 2026.09.15 | ₩61,178 | ₩61,725 | ₩60,337 | ₩60,403 | -1.27% | 127.5만 |
|---|
| 2026.09.14 | ₩60,911 | ₩61,965 | ₩60,911 | ₩61,071 | +0.26% | 140.5만 |
|---|
| 2026.09.11 | ₩62,099 | ₩62,165 | ₩60,710 | ₩61,178 | -1.48% | 70만 |
|---|
| 2026.09.10 | ₩60,897 | ₩61,351 | ₩60,243 | ₩61,311 | +0.68% | 67.5만 |
|---|
| 2026.09.09 | ₩61,391 | ₩61,778 | ₩60,644 | ₩61,084 | -0.50% | 90.9만 |
|---|
| 2026.09.08 | ₩62,419 | ₩62,726 | ₩61,658 | ₩61,712 | -1.13% | 68.5만 |
|---|
| 2026.09.04 | ₩61,698 | ₩62,779 | ₩61,698 | ₩62,512 | +1.32% | 57.6만 |
|---|
| 2026.09.03 | ₩62,312 | ₩62,940 | ₩61,231 | ₩61,885 | -0.69% | 94.6만 |
|---|
| 2026.09.02 | ₩60,977 | ₩62,499 | ₩60,977 | ₩61,938 | +1.58% | 104.4만 |
|---|
| 2026.09.01 | ₩61,671 | ₩62,099 | ₩60,403 | ₩60,523 | -1.86% | 90.6만 |
|---|
| 2026.08.31 | ₩62,499 | ₩62,900 | ₩61,685 | ₩61,818 | -1.09% | 101.6만 |
|---|
| 2026.08.28 | ₩63,407 | ₩63,687 | ₩62,539 | ₩62,579 | -1.31% | 89.8만 |
|---|
| 2026.08.27 | ₩62,326 | ₩63,167 | ₩61,938 | ₩63,100 | +1.24% | 74.4만 |
|---|
| 2026.08.26 | ₩63,420 | ₩63,754 | ₩62,913 | ₩62,980 | -0.69% | 86.5만 |
|---|
| 2026.08.25 | ₩62,766 | ₩63,233 | ₩62,072 | ₩63,207 | +0.70% | 134.5만 |
|---|
| 2026.08.24 | ₩63,100 | ₩63,474 | ₩62,366 | ₩62,432 | -1.06% | 89.1만 |
|---|
| 2026.08.21 | ₩63,607 | ₩63,714 | ₩62,806 | ₩63,073 | -0.84% | 98.4만 |
|---|
| 2026.08.20 | ₩63,527 | ₩63,994 | ₩62,953 | ₩63,073 | -0.71% | 98.9만 |
|---|
| 2026.08.19 | ₩65,796 | ₩66,010 | ₩63,847 | ₩64,007 | -2.72% | 94.1만 |
|---|
| 2026.08.18 | ₩66,397 | ₩66,691 | ₩65,289 | ₩65,369 | -1.55% | 82.3만 |
|---|
| 2026.08.17 | ₩66,437 | ₩66,731 | ₩66,183 | ₩66,223 | -0.32% | 61.7만 |
|---|
| 2026.08.14 | ₩66,237 | ₩66,891 | ₩66,023 | ₩66,651 | +0.62% | 65.6만 |
|---|
| 2026.08.13 | ₩66,210 | ₩66,717 | ₩66,130 | ₩66,437 | +0.34% | 61.4만 |
|---|
| 2026.08.12 | ₩66,103 | ₩66,557 | ₩65,129 | ₩65,649 | -0.69% | 93.1만 |
|---|
| 2026.08.11 | ₩65,222 | ₩65,623 | ₩65,009 | ₩65,556 | +0.51% | 90.4만 |
|---|
| 2026.08.10 | ₩64,581 | ₩65,196 | ₩64,515 | ₩65,089 | +0.79% | 95.9만 |
|---|
| 2026.08.07 | ₩64,381 | ₩65,503 | ₩64,101 | ₩65,075 | +1.08% | 106.2만 |
|---|
| 2026.08.06 | ₩67,612 | ₩67,612 | ₩64,688 | ₩64,742 | -4.24% | 165.3만 |
|---|
| 2026.08.05 | ₩68,199 | ₩68,693 | ₩66,731 | ₩66,744 | -2.13% | 111만 |
|---|
| 2026.08.04 | ₩67,451 | ₩68,466 | ₩67,238 | ₩68,012 | +0.83% | 92.2만 |
|---|
| 2026.08.03 | ₩66,050 | ₩67,411 | ₩66,050 | ₩67,398 | +2.04% | 119.7만 |
|---|
| 2026.07.31 | ₩65,743 | ₩65,930 | ₩65,035 | ₩65,796 | +0.08% | 90.7만 |
|---|
| 2026.07.30 | ₩65,823 | ₩66,143 | ₩65,142 | ₩65,369 | -0.69% | 90.3만 |
|---|
| 2026.07.29 | ₩65,676 | ₩65,996 | ₩64,782 | ₩65,155 | -0.79% | 114만 |
|---|
| 2026.07.28 | ₩65,796 | ₩66,237 | ₩65,115 | ₩66,090 | +0.45% | 146.2만 |
|---|
| 2026.07.27 | ₩67,411 | ₩67,759 | ₩65,382 | ₩65,409 | -2.97% | 160.7만 |
|---|
| 2026.07.24 | ₩66,263 | ₩67,718 | ₩64,982 | ₩67,104 | +1.27% | 195.7만 |
|---|
| 2026.07.23 | ₩67,064 | ₩67,718 | ₩66,424 | ₩67,612 | +0.82% | 165만 |
|---|
| 2026.07.22 | ₩69,841 | ₩70,188 | ₩68,266 | ₩68,306 | -2.20% | 185만 |
|---|
| 2026.07.21 | ₩69,881 | ₩69,881 | ₩68,613 | ₩69,761 | -0.17% | 103.8만 |
|---|
| 2026.07.20 | ₩71,483 | ₩71,723 | ₩69,574 | ₩69,814 | -2.33% | 115.8만 |
|---|
| 2026.07.17 | ₩71,963 | ₩72,564 | ₩70,762 | ₩71,510 | -0.63% | 139.2만 |
|---|
| 2026.07.16 | ₩70,749 | ₩72,858 | ₩70,629 | ₩72,764 | +2.85% | 117.1만 |
|---|
| 2026.07.15 | ₩69,427 | ₩71,002 | ₩69,307 | ₩70,362 | +1.35% | 113.2만 |
|---|
| 2026.07.14 | ₩69,173 | ₩69,761 | ₩68,733 | ₩69,133 | -0.06% | 115.3만 |
|---|
| 2026.07.13 | ₩68,760 | ₩69,280 | ₩68,306 | ₩69,093 | +0.49% | 83.8만 |
|---|
| 2026.07.10 | ₩68,773 | ₩69,080 | ₩68,119 | ₩68,733 | -0.06% | 90.9만 |
|---|
| 2026.07.09 | ₩67,385 | ₩68,760 | ₩66,971 | ₩68,519 | +1.68% | 90.6만 |
|---|
| 2026.07.08 | ₩69,267 | ₩69,267 | ₩66,717 | ₩67,091 | -3.14% | 101.9만 |
|---|
| 2026.07.07 | ₩69,974 | ₩70,121 | ₩69,294 | ₩69,374 | -0.86% | 95.4만 |
|---|
| 2026.07.06 | ₩68,760 | ₩70,268 | ₩68,666 | ₩70,135 | +2.00% | 125.2만 |
|---|
| 2026.07.02 | ₩70,749 | ₩70,922 | ₩68,680 | ₩69,120 | -2.30% | 79만 |
|---|
| 2026.07.01 | ₩69,080 | ₩70,709 | ₩68,613 | ₩70,415 | +1.93% | 164만 |
|---|
| 2026.06.30 | ₩69,067 | ₩69,627 | ₩68,733 | ₩68,853 | -0.31% | 143.5만 |
|---|
| 2026.06.29 | ₩68,866 | ₩69,307 | ₩68,132 | ₩69,307 | +0.64% | 177.3만 |
|---|
| 2026.06.26 | ₩68,039 | ₩69,534 | ₩67,625 | ₩69,467 | +2.10% | 516.1만 |
|---|
| 2026.06.25 | ₩66,744 | ₩68,413 | ₩66,744 | ₩67,812 | +1.60% | 139.3만 |
|---|
| 2026.06.24 | ₩66,183 | ₩67,291 | ₩66,183 | ₩67,185 | +1.51% | 122.7만 |
|---|
| 2026.06.23 | ₩65,409 | ₩66,410 | ₩65,182 | ₩66,263 | +1.31% | 77.5만 |
|---|
| 2026.06.22 | ₩64,822 | ₩65,836 | ₩64,581 | ₩65,316 | +0.76% | 95.5만 |
|---|
| 2026.06.18 | ₩64,528 | ₩65,356 | ₩63,313 | ₩64,648 | +0.19% | 171.4만 |
|---|
| 2026.06.17 | ₩65,569 | ₩66,464 | ₩63,727 | ₩64,274 | -1.97% | 145.9만 |
|---|
| 2026.06.16 | ₩66,691 | ₩67,051 | ₩65,583 | ₩65,930 | -1.14% | 75.2만 |
|---|
| 2026.06.15 | ₩67,251 | ₩68,066 | ₩65,649 | ₩65,850 | -2.08% | 109.1만 |
|---|
| 2026.06.12 | ₩65,689 | ₩66,797 | ₩65,409 | ₩66,677 | +1.50% | 122.8만 |
|---|
| 2026.06.11 | ₩64,234 | ₩65,489 | ₩63,487 | ₩65,155 | +1.43% | 131.5만 |
|---|
| 2026.06.10 | ₩64,048 | ₩64,742 | ₩63,781 | ₩63,927 | -0.19% | 86.7만 |
|---|
| 2026.06.09 | ₩63,514 | ₩65,222 | ₩63,327 | ₩63,794 | +0.44% | 98.1만 |
|---|
| 2026.06.08 | ₩63,420 | ₩63,727 | ₩62,793 | ₩62,900 | -0.82% | 109만 |
|---|
| 2026.06.05 | ₩63,260 | ₩63,620 | ₩62,686 | ₩62,940 | -0.51% | 90.3만 |
|---|
| 2026.06.04 | ₩62,526 | ₩63,367 | ₩62,326 | ₩62,980 | +0.73% | 108.3만 |
|---|
| 2026.06.03 | ₩62,032 | ₩62,205 | ₩60,991 | ₩61,418 | -0.99% | 117만 |
|---|
| 2026.06.02 | ₩61,471 | ₩62,806 | ₩61,471 | ₩62,259 | +1.28% | 83만 |
|---|
| 2026.06.01 | ₩62,726 | ₩62,966 | ₩61,378 | ₩61,872 | -1.36% | 70.3만 |
|---|
| 2026.05.29 | ₩63,460 | ₩63,967 | ₩63,287 | ₩63,474 | +0.02% | 79.9만 |
|---|
| 2026.05.28 | ₩63,554 | ₩63,847 | ₩62,966 | ₩63,741 | +0.29% | 68.8만 |
|---|
| 2026.05.27 | ₩64,889 | ₩65,089 | ₩63,834 | ₩63,994 | -1.38% | 51.9만 |
|---|
| 2026.05.26 | ₩63,861 | ₩64,929 | ₩63,861 | ₩64,889 | +1.61% | 59.7만 |
|---|
| 2026.05.22 | ₩63,994 | ₩64,421 | ₩63,340 | ₩63,620 | -0.58% | 110.1만 |
|---|
| 2026.05.21 | ₩63,540 | ₩64,208 | ₩63,020 | ₩63,807 | +0.42% | 55.4만 |
|---|
| 2026.05.20 | ₩62,779 | ₩64,261 | ₩62,232 | ₩63,967 | +1.89% | 73.1만 |
|---|
| 2026.05.19 | ₩61,992 | ₩62,606 | ₩61,525 | ₩62,472 | +0.78% | 53.7만 |
|---|
| 2026.05.18 | ₩61,324 | ₩62,633 | ₩61,044 | ₩62,459 | +1.85% | 75.3만 |
|---|
| 2026.05.15 | ₩62,045 | ₩62,112 | ₩60,657 | ₩60,817 | -1.98% | 72.5만 |
|---|
| 2026.05.14 | ₩61,898 | ₩62,726 | ₩61,845 | ₩62,019 | +0.19% | 56.7만 |
|---|
| 2026.05.13 | ₩61,965 | ₩62,472 | ₩61,498 | ₩61,565 | -0.65% | 90만 |
|---|
| 2026.05.12 | ₩63,153 | ₩63,153 | ₩60,991 | ₩62,232 | -1.46% | 192.5만 |
|---|
| 2026.05.11 | ₩65,436 | ₩65,449 | ₩62,953 | ₩63,046 | -3.65% | 87.1만 |
|---|
| 2026.05.08 | ₩65,236 | ₩65,289 | ₩64,728 | ₩65,129 | -0.16% | 75.1만 |
|---|
| 2026.05.07 | ₩66,490 | ₩66,944 | ₩64,862 | ₩65,129 | -2.05% | 78.7만 |
|---|
| 2026.05.06 | ₩65,729 | ₩66,731 | ₩65,556 | ₩66,410 | +1.04% | 99.6만 |
|---|
| 2026.05.05 | ₩64,541 | ₩65,062 | ₩64,221 | ₩64,969 | +0.66% | 93.2만 |
|---|
| 2026.05.04 | ₩64,929 | ₩65,516 | ₩64,101 | ₩64,301 | -0.97% | 73.7만 |
|---|
| 2026.05.01 | ₩65,583 | ₩66,237 | ₩64,795 | ₩65,516 | -0.10% | 76.8만 |
|---|
| 2026.04.30 | ₩63,821 | ₩65,770 | ₩63,821 | ₩65,476 | +2.59% | 102.8만 |
|---|
| 2026.04.29 | ₩65,850 | ₩66,170 | ₩64,154 | ₩64,261 | -2.41% | 107.2만 |
|---|
| 2026.04.28 | ₩66,517 | ₩66,837 | ₩65,729 | ₩66,010 | -0.76% | 75만 |
|---|
| 2026.04.27 | ₩65,182 | ₩66,250 | ₩64,942 | ₩65,943 | +1.17% | 99만 |
|---|
| 2026.04.24 | ₩64,581 | ₩66,677 | ₩63,460 | ₩65,035 | +0.70% | 122만 |
|---|
| 2026.04.23 | ₩65,449 | ₩66,090 | ₩64,822 | ₩65,903 | +0.69% | 97.6만 |
|---|
| 2026.04.22 | ₩65,663 | ₩66,183 | ₩64,875 | ₩65,222 | -0.67% | 91.4만 |
|---|
| 2026.04.21 | ₩65,930 | ₩66,344 | ₩65,196 | ₩65,476 | -0.69% | 73.3만 |
|---|
| 2026.04.20 | ₩65,035 | ₩66,237 | ₩64,862 | ₩65,970 | +1.44% | 73만 |
|---|
| 2026.04.17 | ₩64,355 | ₩66,370 | ₩64,181 | ₩65,329 | +1.51% | 86.6만 |
|---|
| 2026.04.16 | ₩63,447 | ₩64,194 | ₩63,247 | ₩63,433 | -0.02% | 63.5만 |
|---|
| 2026.04.15 | ₩63,914 | ₩64,021 | ₩62,966 | ₩63,741 | -0.27% | 76만 |
|---|
| 2026.04.14 | ₩64,742 | ₩64,742 | ₩63,834 | ₩63,901 | -1.30% | 101.3만 |
|---|
| 2026.04.13 | ₩63,807 | ₩65,142 | ₩63,634 | ₩64,942 | +1.78% | 115.7만 |
|---|
| 2026.04.10 | ₩64,248 | ₩64,461 | ₩63,620 | ₩64,248 | 0.00% | 72.4만 |
|---|
| 2026.04.09 | ₩62,819 | ₩64,528 | ₩62,686 | ₩64,355 | +2.44% | 101만 |
|---|
| 2026.04.08 | ₩63,567 | ₩64,328 | ₩63,167 | ₩63,220 | -0.55% | 128.9만 |
|---|
| 2026.04.07 | ₩61,578 | ₩61,765 | ₩60,964 | ₩61,591 | +0.02% | 70.3만 |
|---|
| 2026.04.06 | ₩60,564 | ₩62,112 | ₩60,297 | ₩61,885 | +2.18% | 64.3만 |
|---|
| 2026.04.02 | ₩59,095 | ₩61,231 | ₩59,082 | ₩60,737 | +2.78% | 103.1만 |
|---|
| 2026.04.01 | ₩59,949 | ₩60,964 | ₩59,949 | ₩60,136 | +0.31% | 72.6만 |
|---|
| 2026.03.31 | ₩59,375 | ₩60,083 | ₩58,534 | ₩59,629 | +0.43% | 90만 |
|---|
| 2026.03.30 | ₩58,508 | ₩58,668 | ₩57,814 | ₩58,401 | -0.18% | 67.3만 |
|---|
| 2026.03.27 | ₩59,122 | ₩59,135 | ₩57,840 | ₩58,027 | -1.85% | 71.2만 |
|---|
| 2026.03.26 | ₩59,255 | ₩59,843 | ₩59,135 | ₩59,335 | +0.14% | 54.1만 |
|---|
| 2026.03.25 | ₩60,443 | ₩60,510 | ₩58,815 | ₩59,576 | -1.44% | 61.3만 |
|---|
| 2026.03.24 | ₩58,441 | ₩60,430 | ₩58,441 | ₩59,629 | +2.03% | 86.4만 |
|---|
| 2026.03.23 | ₩60,030 | ₩60,724 | ₩58,975 | ₩59,149 | -1.47% | 92만 |
|---|
| 2026.03.20 | ₩57,333 | ₩57,907 | ₩56,692 | ₩57,854 | +0.91% | 151.6만 |
|---|
| 2026.03.19 | ₩56,692 | ₩58,041 | ₩56,465 | ₩57,280 | +1.04% | 93만 |
|---|
| 2026.03.18 | ₩58,001 | ₩58,374 | ₩57,013 | ₩57,133 | -1.50% | 99.9만 |
|---|
| 2026.03.17 | ₩58,761 | ₩59,322 | ₩57,560 | ₩58,134 | -1.07% | 63.7만 |
|---|
| 2026.03.16 | ₩58,655 | ₩59,175 | ₩57,867 | ₩57,894 | -1.30% | 63.7만 |
|---|
| 2026.03.13 | ₩59,509 | ₩59,776 | ₩57,840 | ₩58,041 | -2.47% | 80.9만 |
|---|
| 2026.03.12 | ₩58,575 | ₩59,682 | ₩58,281 | ₩58,788 | +0.36% | 118.7만 |
|---|
| 2026.03.11 | ₩58,788 | ₩60,003 | ₩58,628 | ₩59,896 | +1.88% | 128.8만 |
|---|
| 2026.03.10 | ₩58,655 | ₩61,138 | ₩58,067 | ₩59,682 | +1.75% | 168.7만 |
|---|
| 2026.03.09 | ₩57,400 | ₩59,242 | ₩55,891 | ₩58,922 | +2.65% | 203.9만 |
|---|
| 2026.03.06 | ₩57,360 | ₩58,361 | ₩56,198 | ₩58,147 | +1.37% | 101만 |
|---|
| 2026.03.05 | ₩58,975 | ₩60,083 | ₩58,414 | ₩59,175 | +0.34% | 98.5만 |
|---|
| 2026.03.04 | ₩60,550 | ₩60,710 | ₩59,856 | ₩60,363 | -0.31% | 96만 |
|---|
| 2026.03.03 | ₩59,429 | ₩60,857 | ₩58,588 | ₩60,256 | +1.39% | 104.4만 |
|---|
| 2026.03.02 | ₩59,309 | ₩61,992 | ₩59,015 | ₩61,244 | +3.26% | 206.4만 |
|---|
| 2026.02.27 | ₩63,487 | ₩63,714 | ₩60,310 | ₩60,724 | -4.35% | 167.1만 |
|---|
| 2026.02.26 | ₩65,222 | ₩66,424 | ₩64,448 | ₩65,329 | +0.16% | 71만 |
|---|
| 2026.02.25 | ₩64,368 | ₩65,035 | ₩63,580 | ₩64,742 | +0.58% | 52.2만 |
|---|
| 2026.02.24 | ₩63,620 | ₩64,421 | ₩63,153 | ₩63,807 | +0.29% | 85.7만 |
|---|
| 2026.02.23 | ₩67,118 | ₩67,972 | ₩63,620 | ₩63,674 | -5.13% | 94.1만 |
|---|
| 2026.02.20 | ₩66,530 | ₩67,652 | ₩65,836 | ₩67,411 | +1.32% | 106만 |
|---|
| 2026.02.19 | ₩66,570 | ₩67,118 | ₩65,609 | ₩66,584 | +0.02% | 89만 |
|---|
| 2026.02.18 | ₩67,411 | ₩69,000 | ₩66,958 | ₩67,131 | -0.42% | 104.6만 |
|---|
| 2026.02.17 | ₩68,826 | ₩69,654 | ₩67,478 | ₩67,879 | -1.38% | 103만 |
|---|
| 2026.02.13 | ₩67,879 | ₩68,893 | ₩67,265 | ₩68,466 | +0.87% | 59.2만 |
|---|
| 2026.02.12 | ₩69,988 | ₩70,695 | ₩67,238 | ₩68,172 | -2.59% | 85.6만 |
|---|
| 2026.02.11 | ₩69,841 | ₩70,362 | ₩68,613 | ₩69,013 | -1.19% | 94.6만 |
|---|
| 2026.02.10 | ₩69,040 | ₩70,629 | ₩68,546 | ₩69,187 | +0.21% | 100.7만 |
|---|
| 2026.02.09 | ₩70,709 | ₩72,043 | ₩70,348 | ₩71,029 | +0.45% | 78.1만 |
|---|
| 2026.02.06 | ₩70,855 | ₩72,070 | ₩70,108 | ₩71,002 | +0.21% | 139.9만 |
|---|
| 2026.02.05 | ₩70,976 | ₩72,057 | ₩69,093 | ₩69,614 | -1.92% | 183.8만 |
|---|
| 2026.02.04 | ₩69,934 | ₩71,563 | ₩69,561 | ₩71,002 | +1.53% | 129.4만 |
|---|
| 2026.02.03 | ₩67,411 | ₩69,601 | ₩67,185 | ₩69,467 | +3.05% | 130.7만 |
|---|
| 2026.02.02 | ₩67,465 | ₩69,080 | ₩67,331 | ₩67,692 | +0.34% | 228.5만 |
|---|
| 2026.01.30 | ₩66,210 | ₩68,159 | ₩66,037 | ₩67,652 | +2.18% | 208.9만 |
|---|
| 2026.01.29 | ₩65,676 | ₩66,757 | ₩65,262 | ₩66,651 | +1.48% | 115.2만 |
|---|
| 2026.01.28 | ₩65,169 | ₩66,410 | ₩64,608 | ₩65,356 | +0.29% | 123.8만 |
|---|
| 2026.01.27 | ₩64,955 | ₩65,516 | ₩64,114 | ₩65,075 | +0.18% | 81.9만 |
|---|
| 2026.01.26 | ₩64,261 | ₩64,955 | ₩63,167 | ₩64,768 | +0.79% | 103.4만 |
|---|
| 2026.01.23 | ₩66,437 | ₩67,972 | ₩63,794 | ₩64,074 | -3.56% | 174.7만 |
|---|
| 2026.01.22 | ₩66,517 | ₩67,905 | ₩66,330 | ₩66,570 | +0.08% | 138.2만 |
|---|
| 2026.01.21 | ₩63,020 | ₩66,717 | ₩62,873 | ₩66,303 | +5.21% | 133.8만 |
|---|
| 2026.01.20 | ₩62,459 | ₩63,247 | ₩62,072 | ₩62,646 | +0.30% | 63만 |
|---|
| 2026.01.16 | ₩64,488 | ₩64,728 | ₩63,807 | ₩63,887 | -0.93% | 79.3만 |
|---|
| 2026.01.15 | ₩62,846 | ₩65,262 | ₩62,846 | ₩64,595 | +2.78% | 117만 |
|---|
| 2026.01.14 | ₩61,404 | ₩63,287 | ₩61,391 | ₩62,619 | +1.98% | 111.3만 |
|---|
| 2026.01.13 | ₩62,486 | ₩62,606 | ₩61,324 | ₩61,391 | -1.75% | 69.4만 |
|---|
| 2026.01.12 | ₩62,379 | ₩62,900 | ₩61,845 | ₩62,205 | -0.28% | 90.1만 |
|---|
| 2026.01.09 | ₩63,500 | ₩63,927 | ₩62,526 | ₩62,993 | -0.80% | 116.8만 |
|---|
| 2026.01.08 | ₩61,618 | ₩64,274 | ₩61,618 | ₩63,367 | +2.84% | 73.6만 |
|---|
| 2026.01.07 | ₩62,886 | ₩62,926 | ₩61,778 | ₩62,112 | -1.23% | 65.1만 |
|---|
| 2026.01.06 | ₩61,031 | ₩63,153 | ₩60,817 | ₩63,060 | +3.32% | 67.5만 |
|---|
| 2026.01.05 | ₩59,242 | ₩62,299 | ₩59,242 | ₩61,364 | +3.58% | 103.8만 |
|---|
| 2026.01.02 | ₩58,761 | ₩59,829 | ₩57,587 | ₩59,589 | +1.41% | 52.3만 |
|---|
| 2025.12.31 | ₩59,389 | ₩59,456 | ₩58,735 | ₩58,801 | -0.99% | 60만 |
|---|
| 2025.12.30 | ₩59,949 | ₩59,976 | ₩59,242 | ₩59,322 | -1.05% | 46.7만 |
|---|
| 2025.12.29 | ₩60,857 | ₩61,191 | ₩59,629 | ₩59,949 | -1.49% | 65.5만 |
|---|
| 2025.12.26 | ₩61,138 | ₩61,191 | ₩60,123 | ₩60,764 | -0.61% | 47.2만 |
|---|
| 2025.12.24 | ₩61,044 | ₩61,271 | ₩60,684 | ₩61,124 | +0.13% | 24.8만 |
|---|
| 2025.12.23 | ₩61,017 | ₩61,671 | ₩60,804 | ₩60,924 | -0.15% | 70.4만 |
|---|
| 2025.12.22 | ₩60,630 | ₩62,045 | ₩60,630 | ₩61,218 | +0.97% | 100.6만 |
|---|
| 2025.12.19 | ₩60,363 | ₩61,071 | ₩59,616 | ₩60,911 | +0.91% | 312.8만 |
|---|
| 2025.12.18 | ₩61,244 | ₩61,431 | ₩59,829 | ₩60,430 | -1.33% | 108.7만 |
|---|
| 2025.12.17 | ₩59,055 | ₩60,697 | ₩59,055 | ₩60,243 | +2.01% | 110.8만 |
|---|
| 2025.12.16 | ₩59,642 | ₩59,642 | ₩58,988 | ₩59,189 | -0.76% | 86.9만 |
|---|
| 2025.12.15 | ₩59,990 | ₩60,697 | ₩59,135 | ₩59,375 | -1.02% | 88.6만 |
|---|
| 2025.12.12 | ₩59,536 | ₩59,709 | ₩58,268 | ₩58,721 | -1.37% | 73.2만 |
|---|
| 2025.12.11 | ₩58,842 | ₩59,656 | ₩58,761 | ₩59,215 | +0.64% | 67.3만 |
|---|
| 2025.12.10 | ₩56,439 | ₩59,322 | ₩56,439 | ₩58,975 | +4.49% | 117.8만 |
|---|
| 2025.12.09 | ₩56,853 | ₩57,787 | ₩56,412 | ₩56,479 | -0.66% | 77.1만 |
|---|
| 2025.12.08 | ₩56,612 | ₩58,054 | ₩56,185 | ₩57,333 | +1.27% | 89.4만 |
|---|
| 2025.12.05 | ₩57,066 | ₩57,173 | ₩56,425 | ₩56,452 | -1.08% | 81.4만 |
|---|
| 2025.12.04 | ₩56,759 | ₩57,400 | ₩56,586 | ₩57,120 | +0.63% | 66.7만 |
|---|
| 2025.12.03 | ₩57,039 | ₩57,547 | ₩56,465 | ₩56,999 | -0.07% | 90.6만 |
|---|
| 2025.12.02 | ₩57,720 | ₩57,854 | ₩56,732 | ₩56,786 | -1.62% | 53.8만 |
|---|
| 2025.12.01 | ₩55,972 | ₩57,907 | ₩55,972 | ₩57,427 | +2.60% | 57.7만 |
|---|
| 2025.11.28 | ₩56,853 | ₩57,240 | ₩56,279 | ₩56,465 | -0.68% | 28.8만 |
|---|
| 2025.11.26 | ₩57,253 | ₩57,907 | ₩56,893 | ₩56,946 | -0.54% | 62.1만 |
|---|
| 2025.11.25 | ₩56,065 | ₩57,987 | ₩56,065 | ₩57,720 | +2.95% | 72.2만 |
|---|
| 2025.11.24 | ₩55,945 | ₩56,412 | ₩55,317 | ₩55,905 | -0.07% | 70.5만 |
|---|
| 2025.11.21 | ₩54,316 | ₩56,786 | ₩54,036 | ₩56,319 | +3.69% | 71.1만 |
|---|
| 2025.11.20 | ₩55,037 | ₩55,598 | ₩53,609 | ₩53,943 | -1.99% | 57.4만 |
|---|
| 2025.11.19 | ₩53,929 | ₩54,597 | ₩53,355 | ₩54,209 | +0.52% | 51.8만 |
|---|
| 2025.11.18 | ₩53,395 | ₩54,396 | ₩53,262 | ₩53,729 | +0.63% | 78.6만 |
|---|
| 2025.11.17 | ₩56,465 | ₩56,586 | ₩53,355 | ₩53,635 | -5.01% | 76.9만 |
|---|
| 2025.11.14 | ₩55,224 | ₩56,586 | ₩54,543 | ₩56,519 | +2.34% | 80.7만 |
|---|
| 2025.11.13 | ₩57,133 | ₩57,814 | ₩56,132 | ₩56,465 | -1.17% | 63.7만 |
|---|
| 2025.11.12 | ₩57,013 | ₩58,281 | ₩56,973 | ₩57,400 | +0.68% | 80.7만 |
|---|
| 2025.11.11 | ₩56,706 | ₩56,973 | ₩55,811 | ₩56,799 | +0.16% | 55.5만 |
|---|
| 2025.11.10 | ₩57,186 | ₩57,707 | ₩56,265 | ₩56,679 | -0.89% | 95.8만 |
|---|
| 2025.11.07 | ₩54,850 | ₩56,893 | ₩54,370 | ₩56,866 | +3.67% | 74.5만 |
|---|
| 2025.11.06 | ₩55,838 | ₩56,439 | ₩54,597 | ₩55,157 | -1.22% | 117.8만 |
|---|
| 2025.11.05 | ₩54,743 | ₩56,946 | ₩54,209 | ₩55,958 | +2.22% | 129만 |
|---|
| 2025.11.04 | ₩53,662 | ₩54,610 | ₩53,355 | ₩54,557 | +1.67% | 94.7만 |
|---|
| 2025.11.03 | ₩54,276 | ₩54,316 | ₩53,328 | ₩54,276 | 0.00% | 98.1만 |
|---|
| 2025.10.31 | ₩53,769 | ₩55,291 | ₩53,302 | ₩54,530 | +1.42% | 153.6만 |
|---|
| 2025.10.30 | ₩53,996 | ₩55,464 | ₩53,996 | ₩54,343 | +0.64% | 90.9만 |
|---|
| 2025.10.29 | ₩56,999 | ₩57,520 | ₩53,969 | ₩54,290 | -4.75% | 136.3만 |
|---|
| 2025.10.28 | ₩58,134 | ₩58,134 | ₩57,066 | ₩57,146 | -1.70% | 59만 |
|---|
| 2025.10.27 | ₩58,882 | ₩59,349 | ₩57,920 | ₩58,187 | -1.18% | 82.4만 |
|---|
| 2025.10.24 | ₩58,187 | ₩59,055 | ₩58,027 | ₩58,534 | +0.60% | 67.4만 |
|---|
| 2025.10.23 | ₩57,560 | ₩57,907 | ₩57,106 | ₩57,427 | -0.23% | 85.5만 |
|---|
| 2025.10.22 | ₩58,041 | ₩58,735 | ₩57,186 | ₩57,400 | -1.10% | 115.2만 |
|---|
| 2025.10.21 | ₩58,121 | ₩58,294 | ₩57,373 | ₩57,734 | -0.67% | 107.2만 |
|---|
| 2025.10.20 | ₩59,269 | ₩59,335 | ₩58,134 | ₩58,174 | -1.85% | 130.3만 |
|---|
| 2025.10.17 | ₩60,550 | ₩61,885 | ₩57,293 | ₩58,655 | -3.13% | 250.1만 |
|---|
| 2025.10.16 | ₩63,193 | ₩63,994 | ₩59,375 | ₩60,136 | -4.84% | 185.3만 |
|---|
| 2025.10.15 | ₩65,983 | ₩66,010 | ₩63,500 | ₩64,101 | -2.85% | 99.7만 |
|---|
| 2025.10.14 | ₩62,873 | ₩66,157 | ₩62,232 | ₩65,489 | +4.16% | 85.3만 |
|---|
| 2025.10.13 | ₩62,486 | ₩63,460 | ₩61,858 | ₩63,247 | +1.22% | 75.5만 |
|---|
| 2025.10.10 | ₩63,887 | ₩64,875 | ₩61,471 | ₩61,671 | -3.47% | 89.1만 |
|---|