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 | ₩57,223 | ₩57,463 | ₩56,889 | ₩57,022 | -0.35% | 89.6만 |
| 2026.10.08 | ₩56,529 | ₩57,356 | ₩56,435 | ₩57,356 | +1.46% | 157.2만 |
| 2026.10.07 | ₩57,503 | ₩57,583 | ₩56,689 | ₩57,076 | -0.74% | 116.6만 |
| 2026.10.06 | ₩58,223 | ₩58,851 | ₩57,943 | ₩58,157 | -0.11% | 89.6만 |
| 2026.10.05 | ₩58,610 | ₩59,051 | ₩57,650 | ₩58,384 | -0.39% | 120.5만 |
| 2026.10.02 | ₩58,330 | ₩59,238 | ₩58,330 | ₩58,597 | +0.46% | 76.6만 |
| 2026.10.01 | ₩57,303 | ₩58,037 | ₩56,302 | ₩57,930 | +1.09% | 102.1만 |
| 2026.09.30 | ₩58,223 | ₩58,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,650 |
| -0.99% |
| 105.2만 |
| 2026.09.29 | ₩58,797 | ₩59,077 | ₩58,197 | ₩58,277 | -0.89% | 135만 |
|---|
| 2026.09.28 | ₩59,571 | ₩59,718 | ₩58,744 | ₩58,797 | -1.30% | 87.1만 |
|---|
| 2026.09.25 | ₩59,491 | ₩60,225 | ₩59,424 | ₩59,718 | +0.38% | 107.1만 |
|---|
| 2026.09.24 | ₩59,131 | ₩59,331 | ₩58,544 | ₩59,184 | +0.09% | 108.4만 |
|---|
| 2026.09.23 | ₩58,811 | ₩59,758 | ₩58,637 | ₩58,891 | +0.14% | 124.4만 |
|---|
| 2026.09.22 | ₩60,359 | ₩60,372 | ₩58,931 | ₩58,931 | -2.37% | 121.4만 |
|---|
| 2026.09.21 | ₩59,945 | ₩60,025 | ₩59,371 | ₩59,811 | -0.22% | 87.6만 |
|---|
| 2026.09.18 | ₩59,544 | ₩59,825 | ₩58,944 | ₩59,611 | +0.11% | 183.1만 |
|---|
| 2026.09.17 | ₩60,705 | ₩60,839 | ₩59,678 | ₩59,678 | -1.69% | 60.9만 |
|---|
| 2026.09.16 | ₩60,572 | ₩61,066 | ₩59,278 | ₩59,972 | -0.99% | 146.8만 |
|---|
| 2026.09.15 | ₩61,159 | ₩61,706 | ₩60,318 | ₩60,385 | -1.27% | 127.5만 |
|---|
| 2026.09.14 | ₩60,892 | ₩61,947 | ₩60,892 | ₩61,052 | +0.26% | 140.5만 |
|---|
| 2026.09.11 | ₩62,080 | ₩62,147 | ₩60,692 | ₩61,159 | -1.48% | 70만 |
|---|
| 2026.09.10 | ₩60,879 | ₩61,333 | ₩60,225 | ₩61,293 | +0.68% | 67.5만 |
|---|
| 2026.09.09 | ₩61,373 | ₩61,760 | ₩60,625 | ₩61,066 | -0.50% | 90.9만 |
|---|
| 2026.09.08 | ₩62,400 | ₩62,707 | ₩61,640 | ₩61,693 | -1.13% | 68.5만 |
|---|
| 2026.09.04 | ₩61,680 | ₩62,761 | ₩61,680 | ₩62,494 | +1.32% | 57.6만 |
|---|
| 2026.09.03 | ₩62,294 | ₩62,921 | ₩61,213 | ₩61,866 | -0.69% | 94.6만 |
|---|
| 2026.09.02 | ₩60,959 | ₩62,480 | ₩60,959 | ₩61,920 | +1.58% | 104.4만 |
|---|
| 2026.09.01 | ₩61,653 | ₩62,080 | ₩60,385 | ₩60,505 | -1.86% | 90.6만 |
|---|
| 2026.08.31 | ₩62,480 | ₩62,881 | ₩61,666 | ₩61,800 | -1.09% | 101.6만 |
|---|
| 2026.08.28 | ₩63,388 | ₩63,668 | ₩62,520 | ₩62,560 | -1.31% | 89.8만 |
|---|
| 2026.08.27 | ₩62,307 | ₩63,148 | ₩61,920 | ₩63,081 | +1.24% | 74.4만 |
|---|
| 2026.08.26 | ₩63,401 | ₩63,735 | ₩62,894 | ₩62,961 | -0.69% | 86.5만 |
|---|
| 2026.08.25 | ₩62,747 | ₩63,214 | ₩62,053 | ₩63,188 | +0.70% | 134.5만 |
|---|
| 2026.08.24 | ₩63,081 | ₩63,455 | ₩62,347 | ₩62,414 | -1.06% | 89.1만 |
|---|
| 2026.08.21 | ₩63,588 | ₩63,695 | ₩62,787 | ₩63,054 | -0.84% | 98.4만 |
|---|
| 2026.08.20 | ₩63,508 | ₩63,975 | ₩62,934 | ₩63,054 | -0.71% | 98.9만 |
|---|
| 2026.08.19 | ₩65,777 | ₩65,990 | ₩63,828 | ₩63,988 | -2.72% | 94.1만 |
|---|
| 2026.08.18 | ₩66,377 | ₩66,671 | ₩65,269 | ₩65,349 | -1.55% | 82.3만 |
|---|
| 2026.08.17 | ₩66,417 | ₩66,711 | ₩66,164 | ₩66,204 | -0.32% | 61.7만 |
|---|
| 2026.08.14 | ₩66,217 | ₩66,871 | ₩66,003 | ₩66,631 | +0.62% | 65.6만 |
|---|
| 2026.08.13 | ₩66,190 | ₩66,697 | ₩66,110 | ₩66,417 | +0.34% | 61.4만 |
|---|
| 2026.08.12 | ₩66,083 | ₩66,537 | ₩65,109 | ₩65,630 | -0.69% | 93.1만 |
|---|
| 2026.08.11 | ₩65,203 | ₩65,603 | ₩64,989 | ₩65,536 | +0.51% | 90.4만 |
|---|
| 2026.08.10 | ₩64,562 | ₩65,176 | ₩64,495 | ₩65,069 | +0.79% | 95.9만 |
|---|
| 2026.08.07 | ₩64,362 | ₩65,483 | ₩64,082 | ₩65,056 | +1.08% | 106.2만 |
|---|
| 2026.08.06 | ₩67,591 | ₩67,591 | ₩64,669 | ₩64,722 | -4.24% | 165.3만 |
|---|
| 2026.08.05 | ₩68,179 | ₩68,672 | ₩66,711 | ₩66,724 | -2.13% | 111만 |
|---|
| 2026.08.04 | ₩67,431 | ₩68,445 | ₩67,218 | ₩67,992 | +0.83% | 92.2만 |
|---|
| 2026.08.03 | ₩66,030 | ₩67,391 | ₩66,030 | ₩67,378 | +2.04% | 119.7만 |
|---|
| 2026.07.31 | ₩65,723 | ₩65,910 | ₩65,016 | ₩65,777 | +0.08% | 90.7만 |
|---|
| 2026.07.30 | ₩65,803 | ₩66,123 | ₩65,123 | ₩65,349 | -0.69% | 90.3만 |
|---|
| 2026.07.29 | ₩65,656 | ₩65,977 | ₩64,762 | ₩65,136 | -0.79% | 114만 |
|---|
| 2026.07.28 | ₩65,777 | ₩66,217 | ₩65,096 | ₩66,070 | +0.45% | 146.2만 |
|---|
| 2026.07.27 | ₩67,391 | ₩67,738 | ₩65,363 | ₩65,390 | -2.97% | 160.7만 |
|---|
| 2026.07.24 | ₩66,244 | ₩67,698 | ₩64,962 | ₩67,084 | +1.27% | 195.7만 |
|---|
| 2026.07.23 | ₩67,044 | ₩67,698 | ₩66,404 | ₩67,591 | +0.82% | 165만 |
|---|
| 2026.07.22 | ₩69,820 | ₩70,167 | ₩68,245 | ₩68,285 | -2.20% | 185만 |
|---|
| 2026.07.21 | ₩69,860 | ₩69,860 | ₩68,592 | ₩69,740 | -0.17% | 103.8만 |
|---|
| 2026.07.20 | ₩71,461 | ₩71,702 | ₩69,553 | ₩69,793 | -2.33% | 115.8만 |
|---|
| 2026.07.17 | ₩71,942 | ₩72,542 | ₩70,741 | ₩71,488 | -0.63% | 139.2만 |
|---|
| 2026.07.16 | ₩70,727 | ₩72,836 | ₩70,607 | ₩72,743 | +2.85% | 117.1만 |
|---|
| 2026.07.15 | ₩69,406 | ₩70,981 | ₩69,286 | ₩70,340 | +1.35% | 113.2만 |
|---|
| 2026.07.14 | ₩69,153 | ₩69,740 | ₩68,712 | ₩69,113 | -0.06% | 115.3만 |
|---|
| 2026.07.13 | ₩68,739 | ₩69,260 | ₩68,285 | ₩69,073 | +0.49% | 83.8만 |
|---|
| 2026.07.10 | ₩68,752 | ₩69,059 | ₩68,099 | ₩68,712 | -0.06% | 90.9만 |
|---|
| 2026.07.09 | ₩67,365 | ₩68,739 | ₩66,951 | ₩68,499 | +1.68% | 90.6만 |
|---|
| 2026.07.08 | ₩69,246 | ₩69,246 | ₩66,697 | ₩67,071 | -3.14% | 101.9만 |
|---|
| 2026.07.07 | ₩69,953 | ₩70,100 | ₩69,273 | ₩69,353 | -0.86% | 95.4만 |
|---|
| 2026.07.06 | ₩68,739 | ₩70,247 | ₩68,646 | ₩70,114 | +2.00% | 125.2만 |
|---|
| 2026.07.02 | ₩70,727 | ₩70,901 | ₩68,659 | ₩69,099 | -2.30% | 79만 |
|---|
| 2026.07.01 | ₩69,059 | ₩70,687 | ₩68,592 | ₩70,394 | +1.93% | 164만 |
|---|
| 2026.06.30 | ₩69,046 | ₩69,606 | ₩68,712 | ₩68,832 | -0.31% | 143.5만 |
|---|
| 2026.06.29 | ₩68,846 | ₩69,286 | ₩68,112 | ₩69,286 | +0.64% | 177.3만 |
|---|
| 2026.06.26 | ₩68,018 | ₩69,513 | ₩67,605 | ₩69,446 | +2.10% | 516.1만 |
|---|
| 2026.06.25 | ₩66,724 | ₩68,392 | ₩66,724 | ₩67,792 | +1.60% | 139.3만 |
|---|
| 2026.06.24 | ₩66,164 | ₩67,271 | ₩66,164 | ₩67,164 | +1.51% | 122.7만 |
|---|
| 2026.06.23 | ₩65,390 | ₩66,390 | ₩65,163 | ₩66,244 | +1.31% | 77.5만 |
|---|
| 2026.06.22 | ₩64,802 | ₩65,817 | ₩64,562 | ₩65,296 | +0.76% | 95.5만 |
|---|
| 2026.06.18 | ₩64,509 | ₩65,336 | ₩63,294 | ₩64,629 | +0.19% | 171.4만 |
|---|
| 2026.06.17 | ₩65,550 | ₩66,444 | ₩63,708 | ₩64,255 | -1.97% | 145.9만 |
|---|
| 2026.06.16 | ₩66,671 | ₩67,031 | ₩65,563 | ₩65,910 | -1.14% | 75.2만 |
|---|
| 2026.06.15 | ₩67,231 | ₩68,045 | ₩65,630 | ₩65,830 | -2.08% | 109.1만 |
|---|
| 2026.06.12 | ₩65,670 | ₩66,777 | ₩65,390 | ₩66,657 | +1.50% | 122.8만 |
|---|
| 2026.06.11 | ₩64,215 | ₩65,470 | ₩63,468 | ₩65,136 | +1.43% | 131.5만 |
|---|
| 2026.06.10 | ₩64,028 | ₩64,722 | ₩63,761 | ₩63,908 | -0.19% | 86.7만 |
|---|
| 2026.06.09 | ₩63,495 | ₩65,203 | ₩63,308 | ₩63,775 | +0.44% | 98.1만 |
|---|
| 2026.06.08 | ₩63,401 | ₩63,708 | ₩62,774 | ₩62,881 | -0.82% | 109만 |
|---|
| 2026.06.05 | ₩63,241 | ₩63,601 | ₩62,667 | ₩62,921 | -0.51% | 90.3만 |
|---|
| 2026.06.04 | ₩62,507 | ₩63,348 | ₩62,307 | ₩62,961 | +0.73% | 108.3만 |
|---|
| 2026.06.03 | ₩62,013 | ₩62,187 | ₩60,972 | ₩61,399 | -0.99% | 117만 |
|---|
| 2026.06.02 | ₩61,453 | ₩62,787 | ₩61,453 | ₩62,240 | +1.28% | 83만 |
|---|
| 2026.06.01 | ₩62,707 | ₩62,947 | ₩61,359 | ₩61,853 | -1.36% | 70.3만 |
|---|
| 2026.05.29 | ₩63,441 | ₩63,948 | ₩63,268 | ₩63,455 | +0.02% | 79.9만 |
|---|
| 2026.05.28 | ₩63,535 | ₩63,828 | ₩62,947 | ₩63,721 | +0.29% | 68.8만 |
|---|
| 2026.05.27 | ₩64,869 | ₩65,069 | ₩63,815 | ₩63,975 | -1.38% | 51.9만 |
|---|
| 2026.05.26 | ₩63,842 | ₩64,909 | ₩63,842 | ₩64,869 | +1.61% | 59.7만 |
|---|
| 2026.05.22 | ₩63,975 | ₩64,402 | ₩63,321 | ₩63,601 | -0.58% | 110.1만 |
|---|
| 2026.05.21 | ₩63,521 | ₩64,188 | ₩63,001 | ₩63,788 | +0.42% | 55.4만 |
|---|
| 2026.05.20 | ₩62,761 | ₩64,242 | ₩62,213 | ₩63,948 | +1.89% | 73.1만 |
|---|
| 2026.05.19 | ₩61,973 | ₩62,587 | ₩61,506 | ₩62,454 | +0.78% | 53.7만 |
|---|
| 2026.05.18 | ₩61,306 | ₩62,614 | ₩61,026 | ₩62,440 | +1.85% | 75.3만 |
|---|
| 2026.05.15 | ₩62,027 | ₩62,093 | ₩60,639 | ₩60,799 | -1.98% | 72.5만 |
|---|
| 2026.05.14 | ₩61,880 | ₩62,707 | ₩61,826 | ₩62,000 | +0.19% | 56.7만 |
|---|
| 2026.05.13 | ₩61,947 | ₩62,454 | ₩61,479 | ₩61,546 | -0.65% | 90만 |
|---|
| 2026.05.12 | ₩63,134 | ₩63,134 | ₩60,972 | ₩62,213 | -1.46% | 192.5만 |
|---|
| 2026.05.11 | ₩65,416 | ₩65,430 | ₩62,934 | ₩63,027 | -3.65% | 87.1만 |
|---|
| 2026.05.08 | ₩65,216 | ₩65,269 | ₩64,709 | ₩65,109 | -0.16% | 75.1만 |
|---|
| 2026.05.07 | ₩66,470 | ₩66,924 | ₩64,842 | ₩65,109 | -2.05% | 78.7만 |
|---|
| 2026.05.06 | ₩65,710 | ₩66,711 | ₩65,536 | ₩66,390 | +1.04% | 99.6만 |
|---|
| 2026.05.05 | ₩64,522 | ₩65,043 | ₩64,202 | ₩64,949 | +0.66% | 93.2만 |
|---|
| 2026.05.04 | ₩64,909 | ₩65,496 | ₩64,082 | ₩64,282 | -0.97% | 73.7만 |
|---|
| 2026.05.01 | ₩65,563 | ₩66,217 | ₩64,776 | ₩65,496 | -0.10% | 76.8만 |
|---|
| 2026.04.30 | ₩63,801 | ₩65,750 | ₩63,801 | ₩65,456 | +2.59% | 102.8만 |
|---|
| 2026.04.29 | ₩65,830 | ₩66,150 | ₩64,135 | ₩64,242 | -2.41% | 107.2만 |
|---|
| 2026.04.28 | ₩66,497 | ₩66,817 | ₩65,710 | ₩65,990 | -0.76% | 75만 |
|---|
| 2026.04.27 | ₩65,163 | ₩66,230 | ₩64,922 | ₩65,923 | +1.17% | 99만 |
|---|
| 2026.04.24 | ₩64,562 | ₩66,657 | ₩63,441 | ₩65,016 | +0.70% | 122만 |
|---|
| 2026.04.23 | ₩65,430 | ₩66,070 | ₩64,802 | ₩65,883 | +0.69% | 97.6만 |
|---|
| 2026.04.22 | ₩65,643 | ₩66,164 | ₩64,856 | ₩65,203 | -0.67% | 91.4만 |
|---|
| 2026.04.21 | ₩65,910 | ₩66,324 | ₩65,176 | ₩65,456 | -0.69% | 73.3만 |
|---|
| 2026.04.20 | ₩65,016 | ₩66,217 | ₩64,842 | ₩65,950 | +1.44% | 73만 |
|---|
| 2026.04.17 | ₩64,335 | ₩66,350 | ₩64,162 | ₩65,309 | +1.51% | 86.6만 |
|---|
| 2026.04.16 | ₩63,428 | ₩64,175 | ₩63,228 | ₩63,414 | -0.02% | 63.5만 |
|---|
| 2026.04.15 | ₩63,895 | ₩64,002 | ₩62,947 | ₩63,721 | -0.27% | 76만 |
|---|
| 2026.04.14 | ₩64,722 | ₩64,722 | ₩63,815 | ₩63,882 | -1.30% | 101.3만 |
|---|
| 2026.04.13 | ₩63,788 | ₩65,123 | ₩63,615 | ₩64,922 | +1.78% | 115.7만 |
|---|
| 2026.04.10 | ₩64,229 | ₩64,442 | ₩63,601 | ₩64,229 | 0.00% | 72.4만 |
|---|
| 2026.04.09 | ₩62,801 | ₩64,509 | ₩62,667 | ₩64,335 | +2.44% | 101만 |
|---|
| 2026.04.08 | ₩63,548 | ₩64,309 | ₩63,148 | ₩63,201 | -0.55% | 128.9만 |
|---|
| 2026.04.07 | ₩61,560 | ₩61,746 | ₩60,946 | ₩61,573 | +0.02% | 70.3만 |
|---|
| 2026.04.06 | ₩60,545 | ₩62,093 | ₩60,278 | ₩61,866 | +2.18% | 64.3만 |
|---|
| 2026.04.02 | ₩59,077 | ₩61,213 | ₩59,064 | ₩60,719 | +2.78% | 103.1만 |
|---|
| 2026.04.01 | ₩59,931 | ₩60,946 | ₩59,931 | ₩60,118 | +0.31% | 72.6만 |
|---|
| 2026.03.31 | ₩59,358 | ₩60,065 | ₩58,517 | ₩59,611 | +0.43% | 90만 |
|---|
| 2026.03.30 | ₩58,490 | ₩58,650 | ₩57,796 | ₩58,384 | -0.18% | 67.3만 |
|---|
| 2026.03.27 | ₩59,104 | ₩59,117 | ₩57,823 | ₩58,010 | -1.85% | 71.2만 |
|---|
| 2026.03.26 | ₩59,238 | ₩59,825 | ₩59,117 | ₩59,318 | +0.14% | 54.1만 |
|---|
| 2026.03.25 | ₩60,425 | ₩60,492 | ₩58,797 | ₩59,558 | -1.44% | 61.3만 |
|---|
| 2026.03.24 | ₩58,424 | ₩60,412 | ₩58,424 | ₩59,611 | +2.03% | 86.4만 |
|---|
| 2026.03.23 | ₩60,012 | ₩60,705 | ₩58,957 | ₩59,131 | -1.47% | 92만 |
|---|
| 2026.03.20 | ₩57,316 | ₩57,890 | ₩56,675 | ₩57,836 | +0.91% | 151.6만 |
|---|
| 2026.03.19 | ₩56,675 | ₩58,023 | ₩56,449 | ₩57,263 | +1.04% | 93만 |
|---|
| 2026.03.18 | ₩57,983 | ₩58,357 | ₩56,996 | ₩57,116 | -1.50% | 99.9만 |
|---|
| 2026.03.17 | ₩58,744 | ₩59,304 | ₩57,543 | ₩58,117 | -1.07% | 63.7만 |
|---|
| 2026.03.16 | ₩58,637 | ₩59,158 | ₩57,850 | ₩57,876 | -1.30% | 63.7만 |
|---|
| 2026.03.13 | ₩59,491 | ₩59,758 | ₩57,823 | ₩58,023 | -2.47% | 80.9만 |
|---|
| 2026.03.12 | ₩58,557 | ₩59,665 | ₩58,263 | ₩58,771 | +0.36% | 118.7만 |
|---|
| 2026.03.11 | ₩58,771 | ₩59,985 | ₩58,610 | ₩59,878 | +1.88% | 128.8만 |
|---|
| 2026.03.10 | ₩58,637 | ₩61,119 | ₩58,050 | ₩59,665 | +1.75% | 168.7만 |
|---|
| 2026.03.09 | ₩57,383 | ₩59,224 | ₩55,875 | ₩58,904 | +2.65% | 203.9만 |
|---|
| 2026.03.06 | ₩57,343 | ₩58,343 | ₩56,182 | ₩58,130 | +1.37% | 101만 |
|---|
| 2026.03.05 | ₩58,957 | ₩60,065 | ₩58,397 | ₩59,158 | +0.34% | 98.5만 |
|---|
| 2026.03.04 | ₩60,532 | ₩60,692 | ₩59,838 | ₩60,345 | -0.31% | 96만 |
|---|
| 2026.03.03 | ₩59,411 | ₩60,839 | ₩58,570 | ₩60,238 | +1.39% | 104.4만 |
|---|
| 2026.03.02 | ₩59,291 | ₩61,973 | ₩58,997 | ₩61,226 | +3.26% | 206.4만 |
|---|
| 2026.02.27 | ₩63,468 | ₩63,695 | ₩60,292 | ₩60,705 | -4.35% | 167.1만 |
|---|
| 2026.02.26 | ₩65,203 | ₩66,404 | ₩64,429 | ₩65,309 | +0.16% | 71만 |
|---|
| 2026.02.25 | ₩64,349 | ₩65,016 | ₩63,561 | ₩64,722 | +0.58% | 52.2만 |
|---|
| 2026.02.24 | ₩63,601 | ₩64,402 | ₩63,134 | ₩63,788 | +0.29% | 85.7만 |
|---|
| 2026.02.23 | ₩67,098 | ₩67,952 | ₩63,601 | ₩63,655 | -5.13% | 94.1만 |
|---|
| 2026.02.20 | ₩66,510 | ₩67,631 | ₩65,817 | ₩67,391 | +1.32% | 106만 |
|---|
| 2026.02.19 | ₩66,551 | ₩67,098 | ₩65,590 | ₩66,564 | +0.02% | 89만 |
|---|
| 2026.02.18 | ₩67,391 | ₩68,979 | ₩66,938 | ₩67,111 | -0.42% | 104.6만 |
|---|
| 2026.02.17 | ₩68,806 | ₩69,633 | ₩67,458 | ₩67,858 | -1.38% | 103만 |
|---|
| 2026.02.13 | ₩67,858 | ₩68,873 | ₩67,244 | ₩68,445 | +0.87% | 59.2만 |
|---|
| 2026.02.12 | ₩69,967 | ₩70,674 | ₩67,218 | ₩68,152 | -2.59% | 85.6만 |
|---|
| 2026.02.11 | ₩69,820 | ₩70,340 | ₩68,592 | ₩68,993 | -1.19% | 94.6만 |
|---|
| 2026.02.10 | ₩69,019 | ₩70,607 | ₩68,526 | ₩69,166 | +0.21% | 100.7만 |
|---|
| 2026.02.09 | ₩70,687 | ₩72,022 | ₩70,327 | ₩71,008 | +0.45% | 78.1만 |
|---|
| 2026.02.06 | ₩70,834 | ₩72,049 | ₩70,087 | ₩70,981 | +0.21% | 139.9만 |
|---|
| 2026.02.05 | ₩70,954 | ₩72,035 | ₩69,073 | ₩69,593 | -1.92% | 183.8만 |
|---|
| 2026.02.04 | ₩69,913 | ₩71,541 | ₩69,540 | ₩70,981 | +1.53% | 129.4만 |
|---|
| 2026.02.03 | ₩67,391 | ₩69,580 | ₩67,164 | ₩69,446 | +3.05% | 130.7만 |
|---|
| 2026.02.02 | ₩67,445 | ₩69,059 | ₩67,311 | ₩67,671 | +0.34% | 228.5만 |
|---|
| 2026.01.30 | ₩66,190 | ₩68,139 | ₩66,017 | ₩67,631 | +2.18% | 208.9만 |
|---|
| 2026.01.29 | ₩65,656 | ₩66,737 | ₩65,243 | ₩66,631 | +1.48% | 115.2만 |
|---|
| 2026.01.28 | ₩65,149 | ₩66,390 | ₩64,589 | ₩65,336 | +0.29% | 123.8만 |
|---|
| 2026.01.27 | ₩64,936 | ₩65,496 | ₩64,095 | ₩65,056 | +0.18% | 81.9만 |
|---|
| 2026.01.26 | ₩64,242 | ₩64,936 | ₩63,148 | ₩64,749 | +0.79% | 103.4만 |
|---|
| 2026.01.23 | ₩66,417 | ₩67,952 | ₩63,775 | ₩64,055 | -3.56% | 174.7만 |
|---|
| 2026.01.22 | ₩66,497 | ₩67,885 | ₩66,310 | ₩66,551 | +0.08% | 138.2만 |
|---|
| 2026.01.21 | ₩63,001 | ₩66,697 | ₩62,854 | ₩66,284 | +5.21% | 133.8만 |
|---|
| 2026.01.20 | ₩62,440 | ₩63,228 | ₩62,053 | ₩62,627 | +0.30% | 63만 |
|---|
| 2026.01.16 | ₩64,469 | ₩64,709 | ₩63,788 | ₩63,868 | -0.93% | 79.3만 |
|---|
| 2026.01.15 | ₩62,827 | ₩65,243 | ₩62,827 | ₩64,575 | +2.78% | 117만 |
|---|
| 2026.01.14 | ₩61,386 | ₩63,268 | ₩61,373 | ₩62,600 | +1.98% | 111.3만 |
|---|
| 2026.01.13 | ₩62,467 | ₩62,587 | ₩61,306 | ₩61,373 | -1.75% | 69.4만 |
|---|
| 2026.01.12 | ₩62,360 | ₩62,881 | ₩61,826 | ₩62,187 | -0.28% | 90.1만 |
|---|
| 2026.01.09 | ₩63,481 | ₩63,908 | ₩62,507 | ₩62,974 | -0.80% | 116.8만 |
|---|
| 2026.01.08 | ₩61,600 | ₩64,255 | ₩61,600 | ₩63,348 | +2.84% | 73.6만 |
|---|
| 2026.01.07 | ₩62,867 | ₩62,907 | ₩61,760 | ₩62,093 | -1.23% | 65.1만 |
|---|
| 2026.01.06 | ₩61,012 | ₩63,134 | ₩60,799 | ₩63,041 | +3.32% | 67.5만 |
|---|
| 2026.01.05 | ₩59,224 | ₩62,280 | ₩59,224 | ₩61,346 | +3.58% | 103.8만 |
|---|
| 2026.01.02 | ₩58,744 | ₩59,811 | ₩57,569 | ₩59,571 | +1.41% | 52.3만 |
|---|
| 2025.12.31 | ₩59,371 | ₩59,438 | ₩58,717 | ₩58,784 | -0.99% | 60만 |
|---|
| 2025.12.30 | ₩59,931 | ₩59,958 | ₩59,224 | ₩59,304 | -1.05% | 46.7만 |
|---|
| 2025.12.29 | ₩60,839 | ₩61,173 | ₩59,611 | ₩59,931 | -1.49% | 65.5만 |
|---|
| 2025.12.26 | ₩61,119 | ₩61,173 | ₩60,105 | ₩60,746 | -0.61% | 47.2만 |
|---|
| 2025.12.24 | ₩61,026 | ₩61,253 | ₩60,665 | ₩61,106 | +0.13% | 24.8만 |
|---|
| 2025.12.23 | ₩60,999 | ₩61,653 | ₩60,786 | ₩60,906 | -0.15% | 70.4만 |
|---|
| 2025.12.22 | ₩60,612 | ₩62,027 | ₩60,612 | ₩61,199 | +0.97% | 100.6만 |
|---|
| 2025.12.19 | ₩60,345 | ₩61,052 | ₩59,598 | ₩60,892 | +0.91% | 312.8만 |
|---|
| 2025.12.18 | ₩61,226 | ₩61,413 | ₩59,811 | ₩60,412 | -1.33% | 108.7만 |
|---|
| 2025.12.17 | ₩59,037 | ₩60,679 | ₩59,037 | ₩60,225 | +2.01% | 110.8만 |
|---|
| 2025.12.16 | ₩59,625 | ₩59,625 | ₩58,971 | ₩59,171 | -0.76% | 86.9만 |
|---|
| 2025.12.15 | ₩59,972 | ₩60,679 | ₩59,117 | ₩59,358 | -1.02% | 88.6만 |
|---|
| 2025.12.12 | ₩59,518 | ₩59,691 | ₩58,250 | ₩58,704 | -1.37% | 73.2만 |
|---|
| 2025.12.11 | ₩58,824 | ₩59,638 | ₩58,744 | ₩59,198 | +0.64% | 67.3만 |
|---|
| 2025.12.10 | ₩56,422 | ₩59,304 | ₩56,422 | ₩58,957 | +4.49% | 117.8만 |
|---|
| 2025.12.09 | ₩56,836 | ₩57,770 | ₩56,395 | ₩56,462 | -0.66% | 77.1만 |
|---|
| 2025.12.08 | ₩56,595 | ₩58,037 | ₩56,168 | ₩57,316 | +1.27% | 89.4만 |
|---|
| 2025.12.05 | ₩57,049 | ₩57,156 | ₩56,408 | ₩56,435 | -1.08% | 81.4만 |
|---|
| 2025.12.04 | ₩56,742 | ₩57,383 | ₩56,569 | ₩57,102 | +0.63% | 66.7만 |
|---|
| 2025.12.03 | ₩57,022 | ₩57,529 | ₩56,449 | ₩56,982 | -0.07% | 90.6만 |
|---|
| 2025.12.02 | ₩57,703 | ₩57,836 | ₩56,715 | ₩56,769 | -1.62% | 53.8만 |
|---|
| 2025.12.01 | ₩55,955 | ₩57,890 | ₩55,955 | ₩57,409 | +2.60% | 57.7만 |
|---|
| 2025.11.28 | ₩56,836 | ₩57,223 | ₩56,262 | ₩56,449 | -0.68% | 28.8만 |
|---|
| 2025.11.26 | ₩57,236 | ₩57,890 | ₩56,876 | ₩56,929 | -0.54% | 62.1만 |
|---|
| 2025.11.25 | ₩56,048 | ₩57,970 | ₩56,048 | ₩57,703 | +2.95% | 72.2만 |
|---|
| 2025.11.24 | ₩55,928 | ₩56,395 | ₩55,301 | ₩55,888 | -0.07% | 70.5만 |
|---|
| 2025.11.21 | ₩54,300 | ₩56,769 | ₩54,020 | ₩56,302 | +3.69% | 71.1만 |
|---|
| 2025.11.20 | ₩55,021 | ₩55,581 | ₩53,593 | ₩53,926 | -1.99% | 57.4만 |
|---|
| 2025.11.19 | ₩53,913 | ₩54,580 | ₩53,339 | ₩54,193 | +0.52% | 51.8만 |
|---|
| 2025.11.18 | ₩53,379 | ₩54,380 | ₩53,246 | ₩53,713 | +0.63% | 78.6만 |
|---|
| 2025.11.17 | ₩56,449 | ₩56,569 | ₩53,339 | ₩53,619 | -5.01% | 76.9만 |
|---|
| 2025.11.14 | ₩55,207 | ₩56,569 | ₩54,527 | ₩56,502 | +2.34% | 80.7만 |
|---|
| 2025.11.13 | ₩57,116 | ₩57,796 | ₩56,115 | ₩56,449 | -1.17% | 63.7만 |
|---|
| 2025.11.12 | ₩56,996 | ₩58,263 | ₩56,956 | ₩57,383 | +0.68% | 80.7만 |
|---|
| 2025.11.11 | ₩56,689 | ₩56,956 | ₩55,795 | ₩56,782 | +0.16% | 55.5만 |
|---|
| 2025.11.10 | ₩57,169 | ₩57,690 | ₩56,248 | ₩56,662 | -0.89% | 95.8만 |
|---|
| 2025.11.07 | ₩54,834 | ₩56,876 | ₩54,353 | ₩56,849 | +3.67% | 74.5만 |
|---|
| 2025.11.06 | ₩55,821 | ₩56,422 | ₩54,580 | ₩55,141 | -1.22% | 117.8만 |
|---|
| 2025.11.05 | ₩54,727 | ₩56,929 | ₩54,193 | ₩55,941 | +2.22% | 129만 |
|---|
| 2025.11.04 | ₩53,646 | ₩54,594 | ₩53,339 | ₩54,540 | +1.67% | 94.7만 |
|---|
| 2025.11.03 | ₩54,260 | ₩54,300 | ₩53,312 | ₩54,260 | 0.00% | 98.1만 |
|---|
| 2025.10.31 | ₩53,753 | ₩55,274 | ₩53,286 | ₩54,514 | +1.42% | 153.6만 |
|---|
| 2025.10.30 | ₩53,980 | ₩55,448 | ₩53,980 | ₩54,327 | +0.64% | 90.9만 |
|---|
| 2025.10.29 | ₩56,982 | ₩57,503 | ₩53,953 | ₩54,273 | -4.75% | 136.3만 |
|---|
| 2025.10.28 | ₩58,117 | ₩58,117 | ₩57,049 | ₩57,129 | -1.70% | 59만 |
|---|
| 2025.10.27 | ₩58,864 | ₩59,331 | ₩57,903 | ₩58,170 | -1.18% | 82.4만 |
|---|
| 2025.10.24 | ₩58,170 | ₩59,037 | ₩58,010 | ₩58,517 | +0.60% | 67.4만 |
|---|
| 2025.10.23 | ₩57,543 | ₩57,890 | ₩57,089 | ₩57,409 | -0.23% | 85.5만 |
|---|
| 2025.10.22 | ₩58,023 | ₩58,717 | ₩57,169 | ₩57,383 | -1.10% | 115.2만 |
|---|
| 2025.10.21 | ₩58,103 | ₩58,277 | ₩57,356 | ₩57,716 | -0.67% | 107.2만 |
|---|
| 2025.10.20 | ₩59,251 | ₩59,318 | ₩58,117 | ₩58,157 | -1.85% | 130.3만 |
|---|
| 2025.10.17 | ₩60,532 | ₩61,866 | ₩57,276 | ₩58,637 | -3.13% | 250.1만 |
|---|
| 2025.10.16 | ₩63,174 | ₩63,975 | ₩59,358 | ₩60,118 | -4.84% | 185.3만 |
|---|
| 2025.10.15 | ₩65,963 | ₩65,990 | ₩63,481 | ₩64,082 | -2.85% | 99.7만 |
|---|
| 2025.10.14 | ₩62,854 | ₩66,137 | ₩62,213 | ₩65,470 | +4.16% | 85.3만 |
|---|
| 2025.10.13 | ₩62,467 | ₩63,441 | ₩61,840 | ₩63,228 | +1.22% | 75.5만 |
|---|
| 2025.10.10 | ₩63,868 | ₩64,856 | ₩61,453 | ₩61,653 | -3.47% | 89.1만 |
|---|