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 | ₩57,253 | ₩57,493 | ₩56,919 | ₩57,052 | -0.35% | 89.6만 |
| 2026.10.08 | ₩56,558 | ₩57,386 | ₩56,465 | ₩57,386 | +1.46% | 157.2만 |
| 2026.10.07 | ₩57,533 | ₩57,613 | ₩56,718 | ₩57,106 | -0.74% | 116.6만 |
| 2026.10.06 | ₩58,254 | ₩58,881 | ₩57,974 | ₩58,187 | -0.11% | 89.6만 |
| 2026.10.05 | ₩58,641 | ₩59,082 | ₩57,680 | ₩58,414 | -0.39% | 120.5만 |
| 2026.10.02 | ₩58,361 | ₩59,269 | ₩58,361 | ₩58,628 | +0.46% | 76.6만 |
| 2026.10.01 | ₩57,333 | ₩58,067 | ₩56,331 | ₩57,960 | +1.09% | 102.1만 |
| 2026.09.30 | ₩58,254 | ₩58,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,680 |
| -0.99% |
| 105.2만 |
| 2026.09.29 | ₩58,828 | ₩59,108 | ₩58,227 | ₩58,307 | -0.89% | 135만 |
|---|
| 2026.09.28 | ₩59,602 | ₩59,749 | ₩58,775 | ₩58,828 | -1.30% | 87.1만 |
|---|
| 2026.09.25 | ₩59,522 | ₩60,257 | ₩59,456 | ₩59,749 | +0.38% | 107.1만 |
|---|
| 2026.09.24 | ₩59,162 | ₩59,362 | ₩58,574 | ₩59,215 | +0.09% | 108.4만 |
|---|
| 2026.09.23 | ₩58,841 | ₩59,789 | ₩58,668 | ₩58,921 | +0.14% | 124.4만 |
|---|
| 2026.09.22 | ₩60,390 | ₩60,404 | ₩58,962 | ₩58,962 | -2.37% | 121.4만 |
|---|
| 2026.09.21 | ₩59,976 | ₩60,056 | ₩59,402 | ₩59,843 | -0.22% | 87.6만 |
|---|
| 2026.09.18 | ₩59,576 | ₩59,856 | ₩58,975 | ₩59,642 | +0.11% | 183.1만 |
|---|
| 2026.09.17 | ₩60,737 | ₩60,871 | ₩59,709 | ₩59,709 | -1.69% | 60.9만 |
|---|
| 2026.09.16 | ₩60,604 | ₩61,098 | ₩59,309 | ₩60,003 | -0.99% | 146.8만 |
|---|
| 2026.09.15 | ₩61,191 | ₩61,739 | ₩60,350 | ₩60,417 | -1.27% | 127.5만 |
|---|
| 2026.09.14 | ₩60,924 | ₩61,979 | ₩60,924 | ₩61,084 | +0.26% | 140.5만 |
|---|
| 2026.09.11 | ₩62,113 | ₩62,179 | ₩60,724 | ₩61,191 | -1.48% | 70만 |
|---|
| 2026.09.10 | ₩60,911 | ₩61,365 | ₩60,257 | ₩61,325 | +0.68% | 67.5만 |
|---|
| 2026.09.09 | ₩61,405 | ₩61,792 | ₩60,657 | ₩61,098 | -0.50% | 90.9만 |
|---|
| 2026.09.08 | ₩62,433 | ₩62,740 | ₩61,672 | ₩61,725 | -1.13% | 68.5만 |
|---|
| 2026.09.04 | ₩61,712 | ₩62,794 | ₩61,712 | ₩62,526 | +1.32% | 57.6만 |
|---|
| 2026.09.03 | ₩62,326 | ₩62,954 | ₩61,245 | ₩61,899 | -0.69% | 94.6만 |
|---|
| 2026.09.02 | ₩60,991 | ₩62,513 | ₩60,991 | ₩61,952 | +1.58% | 104.4만 |
|---|
| 2026.09.01 | ₩61,685 | ₩62,113 | ₩60,417 | ₩60,537 | -1.86% | 90.6만 |
|---|
| 2026.08.31 | ₩62,513 | ₩62,914 | ₩61,699 | ₩61,832 | -1.09% | 101.6만 |
|---|
| 2026.08.28 | ₩63,421 | ₩63,701 | ₩62,553 | ₩62,593 | -1.31% | 89.8만 |
|---|
| 2026.08.27 | ₩62,340 | ₩63,181 | ₩61,952 | ₩63,114 | +1.24% | 74.4만 |
|---|
| 2026.08.26 | ₩63,434 | ₩63,768 | ₩62,927 | ₩62,994 | -0.69% | 86.5만 |
|---|
| 2026.08.25 | ₩62,780 | ₩63,247 | ₩62,086 | ₩63,221 | +0.70% | 134.5만 |
|---|
| 2026.08.24 | ₩63,114 | ₩63,488 | ₩62,380 | ₩62,446 | -1.06% | 89.1만 |
|---|
| 2026.08.21 | ₩63,621 | ₩63,728 | ₩62,820 | ₩63,087 | -0.84% | 98.4만 |
|---|
| 2026.08.20 | ₩63,541 | ₩64,009 | ₩62,967 | ₩63,087 | -0.71% | 98.9만 |
|---|
| 2026.08.19 | ₩65,811 | ₩66,025 | ₩63,862 | ₩64,022 | -2.72% | 94.1만 |
|---|
| 2026.08.18 | ₩66,412 | ₩66,706 | ₩65,304 | ₩65,384 | -1.55% | 82.3만 |
|---|
| 2026.08.17 | ₩66,452 | ₩66,746 | ₩66,198 | ₩66,238 | -0.32% | 61.7만 |
|---|
| 2026.08.14 | ₩66,252 | ₩66,906 | ₩66,038 | ₩66,666 | +0.62% | 65.6만 |
|---|
| 2026.08.13 | ₩66,225 | ₩66,732 | ₩66,145 | ₩66,452 | +0.34% | 61.4만 |
|---|
| 2026.08.12 | ₩66,118 | ₩66,572 | ₩65,143 | ₩65,664 | -0.69% | 93.1만 |
|---|
| 2026.08.11 | ₩65,237 | ₩65,637 | ₩65,023 | ₩65,571 | +0.51% | 90.4만 |
|---|
| 2026.08.10 | ₩64,596 | ₩65,210 | ₩64,529 | ₩65,103 | +0.79% | 95.9만 |
|---|
| 2026.08.07 | ₩64,396 | ₩65,517 | ₩64,115 | ₩65,090 | +1.08% | 106.2만 |
|---|
| 2026.08.06 | ₩67,627 | ₩67,627 | ₩64,703 | ₩64,756 | -4.24% | 165.3만 |
|---|
| 2026.08.05 | ₩68,214 | ₩68,708 | ₩66,746 | ₩66,759 | -2.13% | 111만 |
|---|
| 2026.08.04 | ₩67,467 | ₩68,481 | ₩67,253 | ₩68,027 | +0.83% | 92.2만 |
|---|
| 2026.08.03 | ₩66,065 | ₩67,427 | ₩66,065 | ₩67,413 | +2.04% | 119.7만 |
|---|
| 2026.07.31 | ₩65,758 | ₩65,945 | ₩65,050 | ₩65,811 | +0.08% | 90.7만 |
|---|
| 2026.07.30 | ₩65,838 | ₩66,158 | ₩65,157 | ₩65,384 | -0.69% | 90.3만 |
|---|
| 2026.07.29 | ₩65,691 | ₩66,011 | ₩64,796 | ₩65,170 | -0.79% | 114만 |
|---|
| 2026.07.28 | ₩65,811 | ₩66,252 | ₩65,130 | ₩66,105 | +0.45% | 146.2만 |
|---|
| 2026.07.27 | ₩67,427 | ₩67,774 | ₩65,397 | ₩65,424 | -2.97% | 160.7만 |
|---|
| 2026.07.24 | ₩66,278 | ₩67,734 | ₩64,997 | ₩67,119 | +1.27% | 195.7만 |
|---|
| 2026.07.23 | ₩67,079 | ₩67,734 | ₩66,439 | ₩67,627 | +0.82% | 165만 |
|---|
| 2026.07.22 | ₩69,857 | ₩70,204 | ₩68,281 | ₩68,321 | -2.20% | 185만 |
|---|
| 2026.07.21 | ₩69,897 | ₩69,897 | ₩68,628 | ₩69,777 | -0.17% | 103.8만 |
|---|
| 2026.07.20 | ₩71,499 | ₩71,739 | ₩69,590 | ₩69,830 | -2.33% | 115.8만 |
|---|
| 2026.07.17 | ₩71,980 | ₩72,580 | ₩70,778 | ₩71,526 | -0.63% | 139.2만 |
|---|
| 2026.07.16 | ₩70,765 | ₩72,874 | ₩70,644 | ₩72,781 | +2.85% | 117.1만 |
|---|
| 2026.07.15 | ₩69,443 | ₩71,018 | ₩69,323 | ₩70,377 | +1.35% | 113.2만 |
|---|
| 2026.07.14 | ₩69,189 | ₩69,777 | ₩68,748 | ₩69,149 | -0.06% | 115.3만 |
|---|
| 2026.07.13 | ₩68,775 | ₩69,296 | ₩68,321 | ₩69,109 | +0.49% | 83.8만 |
|---|
| 2026.07.10 | ₩68,788 | ₩69,096 | ₩68,134 | ₩68,748 | -0.06% | 90.9만 |
|---|
| 2026.07.09 | ₩67,400 | ₩68,775 | ₩66,986 | ₩68,535 | +1.68% | 90.6만 |
|---|
| 2026.07.08 | ₩69,282 | ₩69,282 | ₩66,732 | ₩67,106 | -3.14% | 101.9만 |
|---|
| 2026.07.07 | ₩69,990 | ₩70,137 | ₩69,309 | ₩69,389 | -0.86% | 95.4만 |
|---|
| 2026.07.06 | ₩68,775 | ₩70,284 | ₩68,682 | ₩70,150 | +2.00% | 125.2만 |
|---|
| 2026.07.02 | ₩70,765 | ₩70,938 | ₩68,695 | ₩69,136 | -2.30% | 79만 |
|---|
| 2026.07.01 | ₩69,096 | ₩70,724 | ₩68,628 | ₩70,431 | +1.93% | 164만 |
|---|
| 2026.06.30 | ₩69,082 | ₩69,643 | ₩68,748 | ₩68,869 | -0.31% | 143.5만 |
|---|
| 2026.06.29 | ₩68,882 | ₩69,323 | ₩68,148 | ₩69,323 | +0.64% | 177.3만 |
|---|
| 2026.06.26 | ₩68,054 | ₩69,550 | ₩67,640 | ₩69,483 | +2.10% | 516.1만 |
|---|
| 2026.06.25 | ₩66,759 | ₩68,428 | ₩66,759 | ₩67,827 | +1.60% | 139.3만 |
|---|
| 2026.06.24 | ₩66,198 | ₩67,306 | ₩66,198 | ₩67,200 | +1.51% | 122.7만 |
|---|
| 2026.06.23 | ₩65,424 | ₩66,425 | ₩65,197 | ₩66,278 | +1.31% | 77.5만 |
|---|
| 2026.06.22 | ₩64,836 | ₩65,851 | ₩64,596 | ₩65,330 | +0.76% | 95.5만 |
|---|
| 2026.06.18 | ₩64,543 | ₩65,370 | ₩63,328 | ₩64,663 | +0.19% | 171.4만 |
|---|
| 2026.06.17 | ₩65,584 | ₩66,479 | ₩63,741 | ₩64,289 | -1.97% | 145.9만 |
|---|
| 2026.06.16 | ₩66,706 | ₩67,066 | ₩65,597 | ₩65,945 | -1.14% | 75.2만 |
|---|
| 2026.06.15 | ₩67,266 | ₩68,081 | ₩65,664 | ₩65,864 | -2.08% | 109.1만 |
|---|
| 2026.06.12 | ₩65,704 | ₩66,812 | ₩65,424 | ₩66,692 | +1.50% | 122.8만 |
|---|
| 2026.06.11 | ₩64,249 | ₩65,504 | ₩63,501 | ₩65,170 | +1.43% | 131.5만 |
|---|
| 2026.06.10 | ₩64,062 | ₩64,756 | ₩63,795 | ₩63,942 | -0.19% | 86.7만 |
|---|
| 2026.06.09 | ₩63,528 | ₩65,237 | ₩63,341 | ₩63,808 | +0.44% | 98.1만 |
|---|
| 2026.06.08 | ₩63,434 | ₩63,741 | ₩62,807 | ₩62,914 | -0.82% | 109만 |
|---|
| 2026.06.05 | ₩63,274 | ₩63,635 | ₩62,700 | ₩62,954 | -0.51% | 90.3만 |
|---|
| 2026.06.04 | ₩62,540 | ₩63,381 | ₩62,340 | ₩62,994 | +0.73% | 108.3만 |
|---|
| 2026.06.03 | ₩62,046 | ₩62,219 | ₩61,004 | ₩61,432 | -0.99% | 117만 |
|---|
| 2026.06.02 | ₩61,485 | ₩62,820 | ₩61,485 | ₩62,273 | +1.28% | 83만 |
|---|
| 2026.06.01 | ₩62,740 | ₩62,980 | ₩61,392 | ₩61,886 | -1.36% | 70.3만 |
|---|
| 2026.05.29 | ₩63,474 | ₩63,982 | ₩63,301 | ₩63,488 | +0.02% | 79.9만 |
|---|
| 2026.05.28 | ₩63,568 | ₩63,862 | ₩62,980 | ₩63,755 | +0.29% | 68.8만 |
|---|
| 2026.05.27 | ₩64,903 | ₩65,103 | ₩63,848 | ₩64,009 | -1.38% | 51.9만 |
|---|
| 2026.05.26 | ₩63,875 | ₩64,943 | ₩63,875 | ₩64,903 | +1.61% | 59.7만 |
|---|
| 2026.05.22 | ₩64,009 | ₩64,436 | ₩63,354 | ₩63,635 | -0.58% | 110.1만 |
|---|
| 2026.05.21 | ₩63,555 | ₩64,222 | ₩63,034 | ₩63,822 | +0.42% | 55.4만 |
|---|
| 2026.05.20 | ₩62,794 | ₩64,276 | ₩62,246 | ₩63,982 | +1.89% | 73.1만 |
|---|
| 2026.05.19 | ₩62,006 | ₩62,620 | ₩61,538 | ₩62,486 | +0.78% | 53.7만 |
|---|
| 2026.05.18 | ₩61,338 | ₩62,647 | ₩61,058 | ₩62,473 | +1.85% | 75.3만 |
|---|
| 2026.05.15 | ₩62,059 | ₩62,126 | ₩60,671 | ₩60,831 | -1.98% | 72.5만 |
|---|
| 2026.05.14 | ₩61,912 | ₩62,740 | ₩61,859 | ₩62,032 | +0.19% | 56.7만 |
|---|
| 2026.05.13 | ₩61,979 | ₩62,486 | ₩61,512 | ₩61,579 | -0.65% | 90만 |
|---|
| 2026.05.12 | ₩63,167 | ₩63,167 | ₩61,004 | ₩62,246 | -1.46% | 192.5만 |
|---|
| 2026.05.11 | ₩65,451 | ₩65,464 | ₩62,967 | ₩63,061 | -3.65% | 87.1만 |
|---|
| 2026.05.08 | ₩65,250 | ₩65,304 | ₩64,743 | ₩65,143 | -0.16% | 75.1만 |
|---|
| 2026.05.07 | ₩66,505 | ₩66,959 | ₩64,876 | ₩65,143 | -2.05% | 78.7만 |
|---|
| 2026.05.06 | ₩65,744 | ₩66,746 | ₩65,571 | ₩66,425 | +1.04% | 99.6만 |
|---|
| 2026.05.05 | ₩64,556 | ₩65,077 | ₩64,236 | ₩64,983 | +0.66% | 93.2만 |
|---|
| 2026.05.04 | ₩64,943 | ₩65,531 | ₩64,115 | ₩64,316 | -0.97% | 73.7만 |
|---|
| 2026.05.01 | ₩65,597 | ₩66,252 | ₩64,810 | ₩65,531 | -0.10% | 76.8만 |
|---|
| 2026.04.30 | ₩63,835 | ₩65,784 | ₩63,835 | ₩65,491 | +2.59% | 102.8만 |
|---|
| 2026.04.29 | ₩65,864 | ₩66,185 | ₩64,169 | ₩64,276 | -2.41% | 107.2만 |
|---|
| 2026.04.28 | ₩66,532 | ₩66,852 | ₩65,744 | ₩66,025 | -0.76% | 75만 |
|---|
| 2026.04.27 | ₩65,197 | ₩66,265 | ₩64,957 | ₩65,958 | +1.17% | 99만 |
|---|
| 2026.04.24 | ₩64,596 | ₩66,692 | ₩63,474 | ₩65,050 | +0.70% | 122만 |
|---|
| 2026.04.23 | ₩65,464 | ₩66,105 | ₩64,836 | ₩65,918 | +0.69% | 97.6만 |
|---|
| 2026.04.22 | ₩65,678 | ₩66,198 | ₩64,890 | ₩65,237 | -0.67% | 91.4만 |
|---|
| 2026.04.21 | ₩65,945 | ₩66,358 | ₩65,210 | ₩65,491 | -0.69% | 73.3만 |
|---|
| 2026.04.20 | ₩65,050 | ₩66,252 | ₩64,876 | ₩65,985 | +1.44% | 73만 |
|---|
| 2026.04.17 | ₩64,369 | ₩66,385 | ₩64,195 | ₩65,344 | +1.51% | 86.6만 |
|---|
| 2026.04.16 | ₩63,461 | ₩64,209 | ₩63,261 | ₩63,448 | -0.02% | 63.5만 |
|---|
| 2026.04.15 | ₩63,928 | ₩64,035 | ₩62,980 | ₩63,755 | -0.27% | 76만 |
|---|
| 2026.04.14 | ₩64,756 | ₩64,756 | ₩63,848 | ₩63,915 | -1.30% | 101.3만 |
|---|
| 2026.04.13 | ₩63,822 | ₩65,157 | ₩63,648 | ₩64,957 | +1.78% | 115.7만 |
|---|
| 2026.04.10 | ₩64,262 | ₩64,476 | ₩63,635 | ₩64,262 | 0.00% | 72.4만 |
|---|
| 2026.04.09 | ₩62,834 | ₩64,543 | ₩62,700 | ₩64,369 | +2.44% | 101만 |
|---|
| 2026.04.08 | ₩63,581 | ₩64,342 | ₩63,181 | ₩63,234 | -0.55% | 128.9만 |
|---|
| 2026.04.07 | ₩61,592 | ₩61,779 | ₩60,978 | ₩61,605 | +0.02% | 70.3만 |
|---|
| 2026.04.06 | ₩60,577 | ₩62,126 | ₩60,310 | ₩61,899 | +2.18% | 64.3만 |
|---|
| 2026.04.02 | ₩59,108 | ₩61,245 | ₩59,095 | ₩60,751 | +2.78% | 103.1만 |
|---|
| 2026.04.01 | ₩59,963 | ₩60,978 | ₩59,963 | ₩60,150 | +0.31% | 72.6만 |
|---|
| 2026.03.31 | ₩59,389 | ₩60,096 | ₩58,548 | ₩59,642 | +0.43% | 90만 |
|---|
| 2026.03.30 | ₩58,521 | ₩58,681 | ₩57,827 | ₩58,414 | -0.18% | 67.3만 |
|---|
| 2026.03.27 | ₩59,135 | ₩59,148 | ₩57,853 | ₩58,040 | -1.85% | 71.2만 |
|---|
| 2026.03.26 | ₩59,269 | ₩59,856 | ₩59,148 | ₩59,349 | +0.14% | 54.1만 |
|---|
| 2026.03.25 | ₩60,457 | ₩60,524 | ₩58,828 | ₩59,589 | -1.44% | 61.3만 |
|---|
| 2026.03.24 | ₩58,454 | ₩60,444 | ₩58,454 | ₩59,642 | +2.03% | 86.4만 |
|---|
| 2026.03.23 | ₩60,043 | ₩60,737 | ₩58,988 | ₩59,162 | -1.47% | 92만 |
|---|
| 2026.03.20 | ₩57,346 | ₩57,920 | ₩56,705 | ₩57,867 | +0.91% | 151.6만 |
|---|
| 2026.03.19 | ₩56,705 | ₩58,054 | ₩56,478 | ₩57,293 | +1.04% | 93만 |
|---|
| 2026.03.18 | ₩58,014 | ₩58,387 | ₩57,026 | ₩57,146 | -1.50% | 99.9만 |
|---|
| 2026.03.17 | ₩58,775 | ₩59,335 | ₩57,573 | ₩58,147 | -1.07% | 63.7만 |
|---|
| 2026.03.16 | ₩58,668 | ₩59,189 | ₩57,880 | ₩57,907 | -1.30% | 63.7만 |
|---|
| 2026.03.13 | ₩59,522 | ₩59,789 | ₩57,853 | ₩58,054 | -2.47% | 80.9만 |
|---|
| 2026.03.12 | ₩58,588 | ₩59,696 | ₩58,294 | ₩58,801 | +0.36% | 118.7만 |
|---|
| 2026.03.11 | ₩58,801 | ₩60,016 | ₩58,641 | ₩59,910 | +1.88% | 128.8만 |
|---|
| 2026.03.10 | ₩58,668 | ₩61,151 | ₩58,080 | ₩59,696 | +1.75% | 168.7만 |
|---|
| 2026.03.09 | ₩57,413 | ₩59,255 | ₩55,904 | ₩58,935 | +2.65% | 203.9만 |
|---|
| 2026.03.06 | ₩57,373 | ₩58,374 | ₩56,211 | ₩58,160 | +1.37% | 101만 |
|---|
| 2026.03.05 | ₩58,988 | ₩60,096 | ₩58,427 | ₩59,189 | +0.34% | 98.5만 |
|---|
| 2026.03.04 | ₩60,564 | ₩60,724 | ₩59,869 | ₩60,377 | -0.31% | 96만 |
|---|
| 2026.03.03 | ₩59,442 | ₩60,871 | ₩58,601 | ₩60,270 | +1.39% | 104.4만 |
|---|
| 2026.03.02 | ₩59,322 | ₩62,006 | ₩59,028 | ₩61,258 | +3.26% | 206.4만 |
|---|
| 2026.02.27 | ₩63,501 | ₩63,728 | ₩60,323 | ₩60,737 | -4.35% | 167.1만 |
|---|
| 2026.02.26 | ₩65,237 | ₩66,439 | ₩64,462 | ₩65,344 | +0.16% | 71만 |
|---|
| 2026.02.25 | ₩64,382 | ₩65,050 | ₩63,595 | ₩64,756 | +0.58% | 52.2만 |
|---|
| 2026.02.24 | ₩63,635 | ₩64,436 | ₩63,167 | ₩63,822 | +0.29% | 85.7만 |
|---|
| 2026.02.23 | ₩67,133 | ₩67,987 | ₩63,635 | ₩63,688 | -5.13% | 94.1만 |
|---|
| 2026.02.20 | ₩66,545 | ₩67,667 | ₩65,851 | ₩67,427 | +1.32% | 106만 |
|---|
| 2026.02.19 | ₩66,585 | ₩67,133 | ₩65,624 | ₩66,599 | +0.02% | 89만 |
|---|
| 2026.02.18 | ₩67,427 | ₩69,015 | ₩66,973 | ₩67,146 | -0.42% | 104.6만 |
|---|
| 2026.02.17 | ₩68,842 | ₩69,670 | ₩67,493 | ₩67,894 | -1.38% | 103만 |
|---|
| 2026.02.13 | ₩67,894 | ₩68,909 | ₩67,280 | ₩68,481 | +0.87% | 59.2만 |
|---|
| 2026.02.12 | ₩70,003 | ₩70,711 | ₩67,253 | ₩68,188 | -2.59% | 85.6만 |
|---|
| 2026.02.11 | ₩69,857 | ₩70,377 | ₩68,628 | ₩69,029 | -1.19% | 94.6만 |
|---|
| 2026.02.10 | ₩69,056 | ₩70,644 | ₩68,561 | ₩69,202 | +0.21% | 100.7만 |
|---|
| 2026.02.09 | ₩70,724 | ₩72,060 | ₩70,364 | ₩71,045 | +0.45% | 78.1만 |
|---|
| 2026.02.06 | ₩70,871 | ₩72,086 | ₩70,124 | ₩71,018 | +0.21% | 139.9만 |
|---|
| 2026.02.05 | ₩70,992 | ₩72,073 | ₩69,109 | ₩69,630 | -1.92% | 183.8만 |
|---|
| 2026.02.04 | ₩69,950 | ₩71,579 | ₩69,576 | ₩71,018 | +1.53% | 129.4만 |
|---|
| 2026.02.03 | ₩67,427 | ₩69,616 | ₩67,200 | ₩69,483 | +3.05% | 130.7만 |
|---|
| 2026.02.02 | ₩67,480 | ₩69,096 | ₩67,346 | ₩67,707 | +0.34% | 228.5만 |
|---|
| 2026.01.30 | ₩66,225 | ₩68,174 | ₩66,051 | ₩67,667 | +2.18% | 208.9만 |
|---|
| 2026.01.29 | ₩65,691 | ₩66,772 | ₩65,277 | ₩66,666 | +1.48% | 115.2만 |
|---|
| 2026.01.28 | ₩65,183 | ₩66,425 | ₩64,623 | ₩65,370 | +0.29% | 123.8만 |
|---|
| 2026.01.27 | ₩64,970 | ₩65,531 | ₩64,129 | ₩65,090 | +0.18% | 81.9만 |
|---|
| 2026.01.26 | ₩64,276 | ₩64,970 | ₩63,181 | ₩64,783 | +0.79% | 103.4만 |
|---|
| 2026.01.23 | ₩66,452 | ₩67,987 | ₩63,808 | ₩64,089 | -3.56% | 174.7만 |
|---|
| 2026.01.22 | ₩66,532 | ₩67,921 | ₩66,345 | ₩66,585 | +0.08% | 138.2만 |
|---|
| 2026.01.21 | ₩63,034 | ₩66,732 | ₩62,887 | ₩66,318 | +5.21% | 133.8만 |
|---|
| 2026.01.20 | ₩62,473 | ₩63,261 | ₩62,086 | ₩62,660 | +0.30% | 63만 |
|---|
| 2026.01.16 | ₩64,503 | ₩64,743 | ₩63,822 | ₩63,902 | -0.93% | 79.3만 |
|---|
| 2026.01.15 | ₩62,860 | ₩65,277 | ₩62,860 | ₩64,609 | +2.78% | 117만 |
|---|
| 2026.01.14 | ₩61,418 | ₩63,301 | ₩61,405 | ₩62,633 | +1.98% | 111.3만 |
|---|
| 2026.01.13 | ₩62,500 | ₩62,620 | ₩61,338 | ₩61,405 | -1.75% | 69.4만 |
|---|
| 2026.01.12 | ₩62,393 | ₩62,914 | ₩61,859 | ₩62,219 | -0.28% | 90.1만 |
|---|
| 2026.01.09 | ₩63,515 | ₩63,942 | ₩62,540 | ₩63,007 | -0.80% | 116.8만 |
|---|
| 2026.01.08 | ₩61,632 | ₩64,289 | ₩61,632 | ₩63,381 | +2.84% | 73.6만 |
|---|
| 2026.01.07 | ₩62,900 | ₩62,940 | ₩61,792 | ₩62,126 | -1.23% | 65.1만 |
|---|
| 2026.01.06 | ₩61,044 | ₩63,167 | ₩60,831 | ₩63,074 | +3.32% | 67.5만 |
|---|
| 2026.01.05 | ₩59,255 | ₩62,313 | ₩59,255 | ₩61,378 | +3.58% | 103.8만 |
|---|
| 2026.01.02 | ₩58,775 | ₩59,843 | ₩57,600 | ₩59,602 | +1.41% | 52.3만 |
|---|
| 2025.12.31 | ₩59,402 | ₩59,469 | ₩58,748 | ₩58,815 | -0.99% | 60만 |
|---|
| 2025.12.30 | ₩59,963 | ₩59,990 | ₩59,255 | ₩59,335 | -1.05% | 46.7만 |
|---|
| 2025.12.29 | ₩60,871 | ₩61,205 | ₩59,642 | ₩59,963 | -1.49% | 65.5만 |
|---|
| 2025.12.26 | ₩61,151 | ₩61,205 | ₩60,137 | ₩60,777 | -0.61% | 47.2만 |
|---|
| 2025.12.24 | ₩61,058 | ₩61,285 | ₩60,697 | ₩61,138 | +0.13% | 24.8만 |
|---|
| 2025.12.23 | ₩61,031 | ₩61,685 | ₩60,817 | ₩60,938 | -0.15% | 70.4만 |
|---|
| 2025.12.22 | ₩60,644 | ₩62,059 | ₩60,644 | ₩61,231 | +0.97% | 100.6만 |
|---|
| 2025.12.19 | ₩60,377 | ₩61,084 | ₩59,629 | ₩60,924 | +0.91% | 312.8만 |
|---|
| 2025.12.18 | ₩61,258 | ₩61,445 | ₩59,843 | ₩60,444 | -1.33% | 108.7만 |
|---|
| 2025.12.17 | ₩59,068 | ₩60,711 | ₩59,068 | ₩60,257 | +2.01% | 110.8만 |
|---|
| 2025.12.16 | ₩59,656 | ₩59,656 | ₩59,002 | ₩59,202 | -0.76% | 86.9만 |
|---|
| 2025.12.15 | ₩60,003 | ₩60,711 | ₩59,148 | ₩59,389 | -1.02% | 88.6만 |
|---|
| 2025.12.12 | ₩59,549 | ₩59,723 | ₩58,281 | ₩58,735 | -1.37% | 73.2만 |
|---|
| 2025.12.11 | ₩58,855 | ₩59,669 | ₩58,775 | ₩59,229 | +0.64% | 67.3만 |
|---|
| 2025.12.10 | ₩56,451 | ₩59,335 | ₩56,451 | ₩58,988 | +4.49% | 117.8만 |
|---|
| 2025.12.09 | ₩56,865 | ₩57,800 | ₩56,425 | ₩56,491 | -0.66% | 77.1만 |
|---|
| 2025.12.08 | ₩56,625 | ₩58,067 | ₩56,198 | ₩57,346 | +1.27% | 89.4만 |
|---|
| 2025.12.05 | ₩57,079 | ₩57,186 | ₩56,438 | ₩56,465 | -1.08% | 81.4만 |
|---|
| 2025.12.04 | ₩56,772 | ₩57,413 | ₩56,598 | ₩57,132 | +0.63% | 66.7만 |
|---|
| 2025.12.03 | ₩57,052 | ₩57,560 | ₩56,478 | ₩57,012 | -0.07% | 90.6만 |
|---|
| 2025.12.02 | ₩57,733 | ₩57,867 | ₩56,745 | ₩56,799 | -1.62% | 53.8만 |
|---|
| 2025.12.01 | ₩55,984 | ₩57,920 | ₩55,984 | ₩57,439 | +2.60% | 57.7만 |
|---|
| 2025.11.28 | ₩56,865 | ₩57,253 | ₩56,291 | ₩56,478 | -0.68% | 28.8만 |
|---|
| 2025.11.26 | ₩57,266 | ₩57,920 | ₩56,905 | ₩56,959 | -0.54% | 62.1만 |
|---|
| 2025.11.25 | ₩56,078 | ₩58,000 | ₩56,078 | ₩57,733 | +2.95% | 72.2만 |
|---|
| 2025.11.24 | ₩55,957 | ₩56,425 | ₩55,330 | ₩55,917 | -0.07% | 70.5만 |
|---|
| 2025.11.21 | ₩54,328 | ₩56,799 | ₩54,048 | ₩56,331 | +3.69% | 71.1만 |
|---|
| 2025.11.20 | ₩55,049 | ₩55,610 | ₩53,621 | ₩53,955 | -1.99% | 57.4만 |
|---|
| 2025.11.19 | ₩53,941 | ₩54,609 | ₩53,367 | ₩54,222 | +0.52% | 51.8만 |
|---|
| 2025.11.18 | ₩53,407 | ₩54,409 | ₩53,274 | ₩53,741 | +0.63% | 78.6만 |
|---|
| 2025.11.17 | ₩56,478 | ₩56,598 | ₩53,367 | ₩53,648 | -5.01% | 76.9만 |
|---|
| 2025.11.14 | ₩55,236 | ₩56,598 | ₩54,555 | ₩56,532 | +2.34% | 80.7만 |
|---|
| 2025.11.13 | ₩57,146 | ₩57,827 | ₩56,144 | ₩56,478 | -1.17% | 63.7만 |
|---|
| 2025.11.12 | ₩57,026 | ₩58,294 | ₩56,985 | ₩57,413 | +0.68% | 80.7만 |
|---|
| 2025.11.11 | ₩56,718 | ₩56,985 | ₩55,824 | ₩56,812 | +0.16% | 55.5만 |
|---|
| 2025.11.10 | ₩57,199 | ₩57,720 | ₩56,278 | ₩56,692 | -0.89% | 95.8만 |
|---|
| 2025.11.07 | ₩54,863 | ₩56,905 | ₩54,382 | ₩56,879 | +3.67% | 74.5만 |
|---|
| 2025.11.06 | ₩55,851 | ₩56,451 | ₩54,609 | ₩55,170 | -1.22% | 117.8만 |
|---|
| 2025.11.05 | ₩54,756 | ₩56,959 | ₩54,222 | ₩55,971 | +2.22% | 129만 |
|---|
| 2025.11.04 | ₩53,674 | ₩54,622 | ₩53,367 | ₩54,569 | +1.67% | 94.7만 |
|---|
| 2025.11.03 | ₩54,288 | ₩54,328 | ₩53,340 | ₩54,288 | 0.00% | 98.1만 |
|---|
| 2025.10.31 | ₩53,781 | ₩55,303 | ₩53,314 | ₩54,542 | +1.42% | 153.6만 |
|---|
| 2025.10.30 | ₩54,008 | ₩55,477 | ₩54,008 | ₩54,355 | +0.64% | 90.9만 |
|---|
| 2025.10.29 | ₩57,012 | ₩57,533 | ₩53,981 | ₩54,302 | -4.75% | 136.3만 |
|---|
| 2025.10.28 | ₩58,147 | ₩58,147 | ₩57,079 | ₩57,159 | -1.70% | 59만 |
|---|
| 2025.10.27 | ₩58,895 | ₩59,362 | ₩57,933 | ₩58,200 | -1.18% | 82.4만 |
|---|
| 2025.10.24 | ₩58,200 | ₩59,068 | ₩58,040 | ₩58,548 | +0.60% | 67.4만 |
|---|
| 2025.10.23 | ₩57,573 | ₩57,920 | ₩57,119 | ₩57,439 | -0.23% | 85.5만 |
|---|
| 2025.10.22 | ₩58,054 | ₩58,748 | ₩57,199 | ₩57,413 | -1.10% | 115.2만 |
|---|
| 2025.10.21 | ₩58,134 | ₩58,307 | ₩57,386 | ₩57,747 | -0.67% | 107.2만 |
|---|
| 2025.10.20 | ₩59,282 | ₩59,349 | ₩58,147 | ₩58,187 | -1.85% | 130.3만 |
|---|
| 2025.10.17 | ₩60,564 | ₩61,899 | ₩57,306 | ₩58,668 | -3.13% | 250.1만 |
|---|
| 2025.10.16 | ₩63,207 | ₩64,009 | ₩59,389 | ₩60,150 | -4.84% | 185.3만 |
|---|
| 2025.10.15 | ₩65,998 | ₩66,025 | ₩63,515 | ₩64,115 | -2.85% | 99.7만 |
|---|
| 2025.10.14 | ₩62,887 | ₩66,172 | ₩62,246 | ₩65,504 | +4.16% | 85.3만 |
|---|
| 2025.10.13 | ₩62,500 | ₩63,474 | ₩61,872 | ₩63,261 | +1.22% | 75.5만 |
|---|
| 2025.10.10 | ₩63,902 | ₩64,890 | ₩61,485 | ₩61,685 | -3.47% | 89.1만 |
|---|