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 | ₩57,208 | ₩57,449 | ₩56,875 | ₩57,008 | -0.35% | 89.6만 |
| 2026.10.08 | ₩56,515 | ₩57,342 | ₩56,421 | ₩57,342 | +1.46% | 157.2만 |
| 2026.10.07 | ₩57,489 | ₩57,569 | ₩56,675 | ₩57,062 | -0.74% | 116.6만 |
| 2026.10.06 | ₩58,209 | ₩58,836 | ₩57,929 | ₩58,142 | -0.11% | 89.6만 |
| 2026.10.05 | ₩58,596 | ₩59,036 | ₩57,635 | ₩58,369 | -0.39% | 120.5만 |
| 2026.10.02 | ₩58,316 | ₩59,223 | ₩58,316 | ₩58,583 | +0.46% | 76.6만 |
| 2026.10.01 | ₩57,288 | ₩58,022 | ₩56,288 | ₩57,915 | +1.09% | 102.1만 |
| 2026.09.30 | ₩58,209 | ₩58,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,635 |
| -0.99% |
| 105.2만 |
| 2026.09.29 | ₩58,783 | ₩59,063 | ₩58,182 | ₩58,262 | -0.89% | 135만 |
|---|
| 2026.09.28 | ₩59,556 | ₩59,703 | ₩58,729 | ₩58,783 | -1.30% | 87.1만 |
|---|
| 2026.09.25 | ₩59,476 | ₩60,210 | ₩59,410 | ₩59,703 | +0.38% | 107.1만 |
|---|
| 2026.09.24 | ₩59,116 | ₩59,316 | ₩58,529 | ₩59,170 | +0.09% | 108.4만 |
|---|
| 2026.09.23 | ₩58,796 | ₩59,743 | ₩58,623 | ₩58,876 | +0.14% | 124.4만 |
|---|
| 2026.09.22 | ₩60,344 | ₩60,357 | ₩58,916 | ₩58,916 | -2.37% | 121.4만 |
|---|
| 2026.09.21 | ₩59,930 | ₩60,010 | ₩59,356 | ₩59,797 | -0.22% | 87.6만 |
|---|
| 2026.09.18 | ₩59,530 | ₩59,810 | ₩58,929 | ₩59,596 | +0.11% | 183.1만 |
|---|
| 2026.09.17 | ₩60,690 | ₩60,824 | ₩59,663 | ₩59,663 | -1.69% | 60.9만 |
|---|
| 2026.09.16 | ₩60,557 | ₩61,051 | ₩59,263 | ₩59,957 | -0.99% | 146.8만 |
|---|
| 2026.09.15 | ₩61,144 | ₩61,691 | ₩60,304 | ₩60,370 | -1.27% | 127.5만 |
|---|
| 2026.09.14 | ₩60,877 | ₩61,931 | ₩60,877 | ₩61,037 | +0.26% | 140.5만 |
|---|
| 2026.09.11 | ₩62,065 | ₩62,131 | ₩60,677 | ₩61,144 | -1.48% | 70만 |
|---|
| 2026.09.10 | ₩60,864 | ₩61,318 | ₩60,210 | ₩61,278 | +0.68% | 67.5만 |
|---|
| 2026.09.09 | ₩61,358 | ₩61,744 | ₩60,610 | ₩61,051 | -0.50% | 90.9만 |
|---|
| 2026.09.08 | ₩62,385 | ₩62,692 | ₩61,624 | ₩61,678 | -1.13% | 68.5만 |
|---|
| 2026.09.04 | ₩61,664 | ₩62,745 | ₩61,664 | ₩62,478 | +1.32% | 57.6만 |
|---|
| 2026.09.03 | ₩62,278 | ₩62,905 | ₩61,197 | ₩61,851 | -0.69% | 94.6만 |
|---|
| 2026.09.02 | ₩60,944 | ₩62,465 | ₩60,944 | ₩61,905 | +1.58% | 104.4만 |
|---|
| 2026.09.01 | ₩61,638 | ₩62,065 | ₩60,370 | ₩60,490 | -1.86% | 90.6만 |
|---|
| 2026.08.31 | ₩62,465 | ₩62,865 | ₩61,651 | ₩61,784 | -1.09% | 101.6만 |
|---|
| 2026.08.28 | ₩63,372 | ₩63,652 | ₩62,505 | ₩62,545 | -1.31% | 89.8만 |
|---|
| 2026.08.27 | ₩62,291 | ₩63,132 | ₩61,905 | ₩63,065 | +1.24% | 74.4만 |
|---|
| 2026.08.26 | ₩63,385 | ₩63,719 | ₩62,878 | ₩62,945 | -0.69% | 86.5만 |
|---|
| 2026.08.25 | ₩62,732 | ₩63,199 | ₩62,038 | ₩63,172 | +0.70% | 134.5만 |
|---|
| 2026.08.24 | ₩63,065 | ₩63,439 | ₩62,331 | ₩62,398 | -1.06% | 89.1만 |
|---|
| 2026.08.21 | ₩63,572 | ₩63,679 | ₩62,772 | ₩63,039 | -0.84% | 98.4만 |
|---|
| 2026.08.20 | ₩63,492 | ₩63,959 | ₩62,919 | ₩63,039 | -0.71% | 98.9만 |
|---|
| 2026.08.19 | ₩65,760 | ₩65,974 | ₩63,812 | ₩63,972 | -2.72% | 94.1만 |
|---|
| 2026.08.18 | ₩66,361 | ₩66,654 | ₩65,253 | ₩65,333 | -1.55% | 82.3만 |
|---|
| 2026.08.17 | ₩66,401 | ₩66,694 | ₩66,147 | ₩66,187 | -0.32% | 61.7만 |
|---|
| 2026.08.14 | ₩66,201 | ₩66,854 | ₩65,987 | ₩66,614 | +0.62% | 65.6만 |
|---|
| 2026.08.13 | ₩66,174 | ₩66,681 | ₩66,094 | ₩66,401 | +0.34% | 61.4만 |
|---|
| 2026.08.12 | ₩66,067 | ₩66,521 | ₩65,093 | ₩65,613 | -0.69% | 93.1만 |
|---|
| 2026.08.11 | ₩65,187 | ₩65,587 | ₩64,973 | ₩65,520 | +0.51% | 90.4만 |
|---|
| 2026.08.10 | ₩64,546 | ₩65,160 | ₩64,479 | ₩65,053 | +0.79% | 95.9만 |
|---|
| 2026.08.07 | ₩64,346 | ₩65,467 | ₩64,066 | ₩65,040 | +1.08% | 106.2만 |
|---|
| 2026.08.06 | ₩67,575 | ₩67,575 | ₩64,653 | ₩64,706 | -4.24% | 165.3만 |
|---|
| 2026.08.05 | ₩68,162 | ₩68,655 | ₩66,694 | ₩66,708 | -2.13% | 111만 |
|---|
| 2026.08.04 | ₩67,415 | ₩68,429 | ₩67,201 | ₩67,975 | +0.83% | 92.2만 |
|---|
| 2026.08.03 | ₩66,014 | ₩67,375 | ₩66,014 | ₩67,361 | +2.04% | 119.7만 |
|---|
| 2026.07.31 | ₩65,707 | ₩65,894 | ₩65,000 | ₩65,760 | +0.08% | 90.7만 |
|---|
| 2026.07.30 | ₩65,787 | ₩66,107 | ₩65,107 | ₩65,333 | -0.69% | 90.3만 |
|---|
| 2026.07.29 | ₩65,640 | ₩65,960 | ₩64,746 | ₩65,120 | -0.79% | 114만 |
|---|
| 2026.07.28 | ₩65,760 | ₩66,201 | ₩65,080 | ₩66,054 | +0.45% | 146.2만 |
|---|
| 2026.07.27 | ₩67,375 | ₩67,721 | ₩65,347 | ₩65,373 | -2.97% | 160.7만 |
|---|
| 2026.07.24 | ₩66,227 | ₩67,681 | ₩64,946 | ₩67,068 | +1.27% | 195.7만 |
|---|
| 2026.07.23 | ₩67,028 | ₩67,681 | ₩66,387 | ₩67,575 | +0.82% | 165만 |
|---|
| 2026.07.22 | ₩69,803 | ₩70,150 | ₩68,228 | ₩68,268 | -2.20% | 185만 |
|---|
| 2026.07.21 | ₩69,843 | ₩69,843 | ₩68,575 | ₩69,723 | -0.17% | 103.8만 |
|---|
| 2026.07.20 | ₩71,444 | ₩71,684 | ₩69,536 | ₩69,776 | -2.33% | 115.8만 |
|---|
| 2026.07.17 | ₩71,924 | ₩72,524 | ₩70,723 | ₩71,470 | -0.63% | 139.2만 |
|---|
| 2026.07.16 | ₩70,710 | ₩72,818 | ₩70,590 | ₩72,725 | +2.85% | 117.1만 |
|---|
| 2026.07.15 | ₩69,389 | ₩70,963 | ₩69,269 | ₩70,323 | +1.35% | 113.2만 |
|---|
| 2026.07.14 | ₩69,136 | ₩69,723 | ₩68,695 | ₩69,096 | -0.06% | 115.3만 |
|---|
| 2026.07.13 | ₩68,722 | ₩69,242 | ₩68,268 | ₩69,056 | +0.49% | 83.8만 |
|---|
| 2026.07.10 | ₩68,735 | ₩69,042 | ₩68,082 | ₩68,695 | -0.06% | 90.9만 |
|---|
| 2026.07.09 | ₩67,348 | ₩68,722 | ₩66,934 | ₩68,482 | +1.68% | 90.6만 |
|---|
| 2026.07.08 | ₩69,229 | ₩69,229 | ₩66,681 | ₩67,054 | -3.14% | 101.9만 |
|---|
| 2026.07.07 | ₩69,936 | ₩70,083 | ₩69,256 | ₩69,336 | -0.86% | 95.4만 |
|---|
| 2026.07.06 | ₩68,722 | ₩70,230 | ₩68,629 | ₩70,096 | +2.00% | 125.2만 |
|---|
| 2026.07.02 | ₩70,710 | ₩70,883 | ₩68,642 | ₩69,082 | -2.30% | 79만 |
|---|
| 2026.07.01 | ₩69,042 | ₩70,670 | ₩68,575 | ₩70,376 | +1.93% | 164만 |
|---|
| 2026.06.30 | ₩69,029 | ₩69,589 | ₩68,695 | ₩68,815 | -0.31% | 143.5만 |
|---|
| 2026.06.29 | ₩68,829 | ₩69,269 | ₩68,095 | ₩69,269 | +0.64% | 177.3만 |
|---|
| 2026.06.26 | ₩68,002 | ₩69,496 | ₩67,588 | ₩69,429 | +2.10% | 516.1만 |
|---|
| 2026.06.25 | ₩66,708 | ₩68,375 | ₩66,708 | ₩67,775 | +1.60% | 139.3만 |
|---|
| 2026.06.24 | ₩66,147 | ₩67,255 | ₩66,147 | ₩67,148 | +1.51% | 122.7만 |
|---|
| 2026.06.23 | ₩65,373 | ₩66,374 | ₩65,147 | ₩66,227 | +1.31% | 77.5만 |
|---|
| 2026.06.22 | ₩64,786 | ₩65,800 | ₩64,546 | ₩65,280 | +0.76% | 95.5만 |
|---|
| 2026.06.18 | ₩64,493 | ₩65,320 | ₩63,279 | ₩64,613 | +0.19% | 171.4만 |
|---|
| 2026.06.17 | ₩65,533 | ₩66,427 | ₩63,692 | ₩64,239 | -1.97% | 145.9만 |
|---|
| 2026.06.16 | ₩66,654 | ₩67,014 | ₩65,547 | ₩65,894 | -1.14% | 75.2만 |
|---|
| 2026.06.15 | ₩67,214 | ₩68,028 | ₩65,613 | ₩65,814 | -2.08% | 109.1만 |
|---|
| 2026.06.12 | ₩65,654 | ₩66,761 | ₩65,373 | ₩66,641 | +1.50% | 122.8만 |
|---|
| 2026.06.11 | ₩64,199 | ₩65,453 | ₩63,452 | ₩65,120 | +1.43% | 131.5만 |
|---|
| 2026.06.10 | ₩64,013 | ₩64,706 | ₩63,746 | ₩63,892 | -0.19% | 86.7만 |
|---|
| 2026.06.09 | ₩63,479 | ₩65,187 | ₩63,292 | ₩63,759 | +0.44% | 98.1만 |
|---|
| 2026.06.08 | ₩63,385 | ₩63,692 | ₩62,758 | ₩62,865 | -0.82% | 109만 |
|---|
| 2026.06.05 | ₩63,225 | ₩63,586 | ₩62,652 | ₩62,905 | -0.51% | 90.3만 |
|---|
| 2026.06.04 | ₩62,492 | ₩63,332 | ₩62,291 | ₩62,945 | +0.73% | 108.3만 |
|---|
| 2026.06.03 | ₩61,998 | ₩62,171 | ₩60,957 | ₩61,384 | -0.99% | 117만 |
|---|
| 2026.06.02 | ₩61,438 | ₩62,772 | ₩61,438 | ₩62,225 | +1.28% | 83만 |
|---|
| 2026.06.01 | ₩62,692 | ₩62,932 | ₩61,344 | ₩61,838 | -1.36% | 70.3만 |
|---|
| 2026.05.29 | ₩63,425 | ₩63,932 | ₩63,252 | ₩63,439 | +0.02% | 79.9만 |
|---|
| 2026.05.28 | ₩63,519 | ₩63,812 | ₩62,932 | ₩63,706 | +0.29% | 68.8만 |
|---|
| 2026.05.27 | ₩64,853 | ₩65,053 | ₩63,799 | ₩63,959 | -1.38% | 51.9만 |
|---|
| 2026.05.26 | ₩63,826 | ₩64,893 | ₩63,826 | ₩64,853 | +1.61% | 59.7만 |
|---|
| 2026.05.22 | ₩63,959 | ₩64,386 | ₩63,305 | ₩63,586 | -0.58% | 110.1만 |
|---|
| 2026.05.21 | ₩63,506 | ₩64,173 | ₩62,985 | ₩63,772 | +0.42% | 55.4만 |
|---|
| 2026.05.20 | ₩62,745 | ₩64,226 | ₩62,198 | ₩63,932 | +1.89% | 73.1만 |
|---|
| 2026.05.19 | ₩61,958 | ₩62,572 | ₩61,491 | ₩62,438 | +0.78% | 53.7만 |
|---|
| 2026.05.18 | ₩61,291 | ₩62,598 | ₩61,011 | ₩62,425 | +1.85% | 75.3만 |
|---|
| 2026.05.15 | ₩62,011 | ₩62,078 | ₩60,624 | ₩60,784 | -1.98% | 72.5만 |
|---|
| 2026.05.14 | ₩61,865 | ₩62,692 | ₩61,811 | ₩61,985 | +0.19% | 56.7만 |
|---|
| 2026.05.13 | ₩61,931 | ₩62,438 | ₩61,464 | ₩61,531 | -0.65% | 90만 |
|---|
| 2026.05.12 | ₩63,119 | ₩63,119 | ₩60,957 | ₩62,198 | -1.46% | 192.5만 |
|---|
| 2026.05.11 | ₩65,400 | ₩65,413 | ₩62,919 | ₩63,012 | -3.65% | 87.1만 |
|---|
| 2026.05.08 | ₩65,200 | ₩65,253 | ₩64,693 | ₩65,093 | -0.16% | 75.1만 |
|---|
| 2026.05.07 | ₩66,454 | ₩66,908 | ₩64,826 | ₩65,093 | -2.05% | 78.7만 |
|---|
| 2026.05.06 | ₩65,694 | ₩66,694 | ₩65,520 | ₩66,374 | +1.04% | 99.6만 |
|---|
| 2026.05.05 | ₩64,506 | ₩65,026 | ₩64,186 | ₩64,933 | +0.66% | 93.2만 |
|---|
| 2026.05.04 | ₩64,893 | ₩65,480 | ₩64,066 | ₩64,266 | -0.97% | 73.7만 |
|---|
| 2026.05.01 | ₩65,547 | ₩66,201 | ₩64,760 | ₩65,480 | -0.10% | 76.8만 |
|---|
| 2026.04.30 | ₩63,786 | ₩65,734 | ₩63,786 | ₩65,440 | +2.59% | 102.8만 |
|---|
| 2026.04.29 | ₩65,814 | ₩66,134 | ₩64,119 | ₩64,226 | -2.41% | 107.2만 |
|---|
| 2026.04.28 | ₩66,481 | ₩66,801 | ₩65,694 | ₩65,974 | -0.76% | 75만 |
|---|
| 2026.04.27 | ₩65,147 | ₩66,214 | ₩64,906 | ₩65,907 | +1.17% | 99만 |
|---|
| 2026.04.24 | ₩64,546 | ₩66,641 | ₩63,425 | ₩65,000 | +0.70% | 122만 |
|---|
| 2026.04.23 | ₩65,413 | ₩66,054 | ₩64,786 | ₩65,867 | +0.69% | 97.6만 |
|---|
| 2026.04.22 | ₩65,627 | ₩66,147 | ₩64,840 | ₩65,187 | -0.67% | 91.4만 |
|---|
| 2026.04.21 | ₩65,894 | ₩66,307 | ₩65,160 | ₩65,440 | -0.69% | 73.3만 |
|---|
| 2026.04.20 | ₩65,000 | ₩66,201 | ₩64,826 | ₩65,934 | +1.44% | 73만 |
|---|
| 2026.04.17 | ₩64,319 | ₩66,334 | ₩64,146 | ₩65,293 | +1.51% | 86.6만 |
|---|
| 2026.04.16 | ₩63,412 | ₩64,159 | ₩63,212 | ₩63,399 | -0.02% | 63.5만 |
|---|
| 2026.04.15 | ₩63,879 | ₩63,986 | ₩62,932 | ₩63,706 | -0.27% | 76만 |
|---|
| 2026.04.14 | ₩64,706 | ₩64,706 | ₩63,799 | ₩63,866 | -1.30% | 101.3만 |
|---|
| 2026.04.13 | ₩63,772 | ₩65,107 | ₩63,599 | ₩64,906 | +1.78% | 115.7만 |
|---|
| 2026.04.10 | ₩64,213 | ₩64,426 | ₩63,586 | ₩64,213 | 0.00% | 72.4만 |
|---|
| 2026.04.09 | ₩62,785 | ₩64,493 | ₩62,652 | ₩64,319 | +2.44% | 101만 |
|---|
| 2026.04.08 | ₩63,532 | ₩64,293 | ₩63,132 | ₩63,185 | -0.55% | 128.9만 |
|---|
| 2026.04.07 | ₩61,544 | ₩61,731 | ₩60,931 | ₩61,558 | +0.02% | 70.3만 |
|---|
| 2026.04.06 | ₩60,530 | ₩62,078 | ₩60,264 | ₩61,851 | +2.18% | 64.3만 |
|---|
| 2026.04.02 | ₩59,063 | ₩61,197 | ₩59,049 | ₩60,704 | +2.78% | 103.1만 |
|---|
| 2026.04.01 | ₩59,917 | ₩60,931 | ₩59,917 | ₩60,103 | +0.31% | 72.6만 |
|---|
| 2026.03.31 | ₩59,343 | ₩60,050 | ₩58,502 | ₩59,596 | +0.43% | 90만 |
|---|
| 2026.03.30 | ₩58,476 | ₩58,636 | ₩57,782 | ₩58,369 | -0.18% | 67.3만 |
|---|
| 2026.03.27 | ₩59,090 | ₩59,103 | ₩57,809 | ₩57,996 | -1.85% | 71.2만 |
|---|
| 2026.03.26 | ₩59,223 | ₩59,810 | ₩59,103 | ₩59,303 | +0.14% | 54.1만 |
|---|
| 2026.03.25 | ₩60,410 | ₩60,477 | ₩58,783 | ₩59,543 | -1.44% | 61.3만 |
|---|
| 2026.03.24 | ₩58,409 | ₩60,397 | ₩58,409 | ₩59,596 | +2.03% | 86.4만 |
|---|
| 2026.03.23 | ₩59,997 | ₩60,690 | ₩58,943 | ₩59,116 | -1.47% | 92만 |
|---|
| 2026.03.20 | ₩57,302 | ₩57,875 | ₩56,661 | ₩57,822 | +0.91% | 151.6만 |
|---|
| 2026.03.19 | ₩56,661 | ₩58,009 | ₩56,435 | ₩57,248 | +1.04% | 93만 |
|---|
| 2026.03.18 | ₩57,969 | ₩58,342 | ₩56,982 | ₩57,102 | -1.50% | 99.9만 |
|---|
| 2026.03.17 | ₩58,729 | ₩59,290 | ₩57,529 | ₩58,102 | -1.07% | 63.7만 |
|---|
| 2026.03.16 | ₩58,623 | ₩59,143 | ₩57,835 | ₩57,862 | -1.30% | 63.7만 |
|---|
| 2026.03.13 | ₩59,476 | ₩59,743 | ₩57,809 | ₩58,009 | -2.47% | 80.9만 |
|---|
| 2026.03.12 | ₩58,543 | ₩59,650 | ₩58,249 | ₩58,756 | +0.36% | 118.7만 |
|---|
| 2026.03.11 | ₩58,756 | ₩59,970 | ₩58,596 | ₩59,863 | +1.88% | 128.8만 |
|---|
| 2026.03.10 | ₩58,623 | ₩61,104 | ₩58,036 | ₩59,650 | +1.75% | 168.7만 |
|---|
| 2026.03.09 | ₩57,368 | ₩59,210 | ₩55,861 | ₩58,889 | +2.65% | 203.9만 |
|---|
| 2026.03.06 | ₩57,328 | ₩58,329 | ₩56,168 | ₩58,116 | +1.37% | 101만 |
|---|
| 2026.03.05 | ₩58,943 | ₩60,050 | ₩58,382 | ₩59,143 | +0.34% | 98.5만 |
|---|
| 2026.03.04 | ₩60,517 | ₩60,677 | ₩59,823 | ₩60,330 | -0.31% | 96만 |
|---|
| 2026.03.03 | ₩59,396 | ₩60,824 | ₩58,556 | ₩60,224 | +1.39% | 104.4만 |
|---|
| 2026.03.02 | ₩59,276 | ₩61,958 | ₩58,983 | ₩61,211 | +3.26% | 206.4만 |
|---|
| 2026.02.27 | ₩63,452 | ₩63,679 | ₩60,277 | ₩60,690 | -4.35% | 167.1만 |
|---|
| 2026.02.26 | ₩65,187 | ₩66,387 | ₩64,413 | ₩65,293 | +0.16% | 71만 |
|---|
| 2026.02.25 | ₩64,333 | ₩65,000 | ₩63,546 | ₩64,706 | +0.58% | 52.2만 |
|---|
| 2026.02.24 | ₩63,586 | ₩64,386 | ₩63,119 | ₩63,772 | +0.29% | 85.7만 |
|---|
| 2026.02.23 | ₩67,081 | ₩67,935 | ₩63,586 | ₩63,639 | -5.13% | 94.1만 |
|---|
| 2026.02.20 | ₩66,494 | ₩67,615 | ₩65,800 | ₩67,375 | +1.32% | 106만 |
|---|
| 2026.02.19 | ₩66,534 | ₩67,081 | ₩65,573 | ₩66,547 | +0.02% | 89만 |
|---|
| 2026.02.18 | ₩67,375 | ₩68,962 | ₩66,921 | ₩67,094 | -0.42% | 104.6만 |
|---|
| 2026.02.17 | ₩68,789 | ₩69,616 | ₩67,441 | ₩67,842 | -1.38% | 103만 |
|---|
| 2026.02.13 | ₩67,842 | ₩68,855 | ₩67,228 | ₩68,429 | +0.87% | 59.2만 |
|---|
| 2026.02.12 | ₩69,949 | ₩70,657 | ₩67,201 | ₩68,135 | -2.59% | 85.6만 |
|---|
| 2026.02.11 | ₩69,803 | ₩70,323 | ₩68,575 | ₩68,976 | -1.19% | 94.6만 |
|---|
| 2026.02.10 | ₩69,002 | ₩70,590 | ₩68,509 | ₩69,149 | +0.21% | 100.7만 |
|---|
| 2026.02.09 | ₩70,670 | ₩72,004 | ₩70,310 | ₩70,990 | +0.45% | 78.1만 |
|---|
| 2026.02.06 | ₩70,817 | ₩72,031 | ₩70,070 | ₩70,963 | +0.21% | 139.9만 |
|---|
| 2026.02.05 | ₩70,937 | ₩72,017 | ₩69,056 | ₩69,576 | -1.92% | 183.8만 |
|---|
| 2026.02.04 | ₩69,896 | ₩71,524 | ₩69,523 | ₩70,963 | +1.53% | 129.4만 |
|---|
| 2026.02.03 | ₩67,375 | ₩69,563 | ₩67,148 | ₩69,429 | +3.05% | 130.7만 |
|---|
| 2026.02.02 | ₩67,428 | ₩69,042 | ₩67,295 | ₩67,655 | +0.34% | 228.5만 |
|---|
| 2026.01.30 | ₩66,174 | ₩68,122 | ₩66,000 | ₩67,615 | +2.18% | 208.9만 |
|---|
| 2026.01.29 | ₩65,640 | ₩66,721 | ₩65,227 | ₩66,614 | +1.48% | 115.2만 |
|---|
| 2026.01.28 | ₩65,133 | ₩66,374 | ₩64,573 | ₩65,320 | +0.29% | 123.8만 |
|---|
| 2026.01.27 | ₩64,920 | ₩65,480 | ₩64,079 | ₩65,040 | +0.18% | 81.9만 |
|---|
| 2026.01.26 | ₩64,226 | ₩64,920 | ₩63,132 | ₩64,733 | +0.79% | 103.4만 |
|---|
| 2026.01.23 | ₩66,401 | ₩67,935 | ₩63,759 | ₩64,039 | -3.56% | 174.7만 |
|---|
| 2026.01.22 | ₩66,481 | ₩67,868 | ₩66,294 | ₩66,534 | +0.08% | 138.2만 |
|---|
| 2026.01.21 | ₩62,985 | ₩66,681 | ₩62,838 | ₩66,267 | +5.21% | 133.8만 |
|---|
| 2026.01.20 | ₩62,425 | ₩63,212 | ₩62,038 | ₩62,612 | +0.30% | 63만 |
|---|
| 2026.01.16 | ₩64,453 | ₩64,693 | ₩63,772 | ₩63,852 | -0.93% | 79.3만 |
|---|
| 2026.01.15 | ₩62,812 | ₩65,227 | ₩62,812 | ₩64,560 | +2.78% | 117만 |
|---|
| 2026.01.14 | ₩61,371 | ₩63,252 | ₩61,358 | ₩62,585 | +1.98% | 111.3만 |
|---|
| 2026.01.13 | ₩62,452 | ₩62,572 | ₩61,291 | ₩61,358 | -1.75% | 69.4만 |
|---|
| 2026.01.12 | ₩62,345 | ₩62,865 | ₩61,811 | ₩62,171 | -0.28% | 90.1만 |
|---|
| 2026.01.09 | ₩63,466 | ₩63,892 | ₩62,492 | ₩62,959 | -0.80% | 116.8만 |
|---|
| 2026.01.08 | ₩61,584 | ₩64,239 | ₩61,584 | ₩63,332 | +2.84% | 73.6만 |
|---|
| 2026.01.07 | ₩62,852 | ₩62,892 | ₩61,744 | ₩62,078 | -1.23% | 65.1만 |
|---|
| 2026.01.06 | ₩60,997 | ₩63,119 | ₩60,784 | ₩63,025 | +3.32% | 67.5만 |
|---|
| 2026.01.05 | ₩59,210 | ₩62,265 | ₩59,210 | ₩61,331 | +3.58% | 103.8만 |
|---|
| 2026.01.02 | ₩58,729 | ₩59,797 | ₩57,555 | ₩59,556 | +1.41% | 52.3만 |
|---|
| 2025.12.31 | ₩59,356 | ₩59,423 | ₩58,703 | ₩58,769 | -0.99% | 60만 |
|---|
| 2025.12.30 | ₩59,917 | ₩59,943 | ₩59,210 | ₩59,290 | -1.05% | 46.7만 |
|---|
| 2025.12.29 | ₩60,824 | ₩61,157 | ₩59,596 | ₩59,917 | -1.49% | 65.5만 |
|---|
| 2025.12.26 | ₩61,104 | ₩61,157 | ₩60,090 | ₩60,731 | -0.61% | 47.2만 |
|---|
| 2025.12.24 | ₩61,011 | ₩61,237 | ₩60,650 | ₩61,091 | +0.13% | 24.8만 |
|---|
| 2025.12.23 | ₩60,984 | ₩61,638 | ₩60,771 | ₩60,891 | -0.15% | 70.4만 |
|---|
| 2025.12.22 | ₩60,597 | ₩62,011 | ₩60,597 | ₩61,184 | +0.97% | 100.6만 |
|---|
| 2025.12.19 | ₩60,330 | ₩61,037 | ₩59,583 | ₩60,877 | +0.91% | 312.8만 |
|---|
| 2025.12.18 | ₩61,211 | ₩61,398 | ₩59,797 | ₩60,397 | -1.33% | 108.7만 |
|---|
| 2025.12.17 | ₩59,023 | ₩60,664 | ₩59,023 | ₩60,210 | +2.01% | 110.8만 |
|---|
| 2025.12.16 | ₩59,610 | ₩59,610 | ₩58,956 | ₩59,156 | -0.76% | 86.9만 |
|---|
| 2025.12.15 | ₩59,957 | ₩60,664 | ₩59,103 | ₩59,343 | -1.02% | 88.6만 |
|---|
| 2025.12.12 | ₩59,503 | ₩59,677 | ₩58,236 | ₩58,689 | -1.37% | 73.2만 |
|---|
| 2025.12.11 | ₩58,809 | ₩59,623 | ₩58,729 | ₩59,183 | +0.64% | 67.3만 |
|---|
| 2025.12.10 | ₩56,408 | ₩59,290 | ₩56,408 | ₩58,943 | +4.49% | 117.8만 |
|---|
| 2025.12.09 | ₩56,821 | ₩57,755 | ₩56,381 | ₩56,448 | -0.66% | 77.1만 |
|---|
| 2025.12.08 | ₩56,581 | ₩58,022 | ₩56,154 | ₩57,302 | +1.27% | 89.4만 |
|---|
| 2025.12.05 | ₩57,035 | ₩57,142 | ₩56,395 | ₩56,421 | -1.08% | 81.4만 |
|---|
| 2025.12.04 | ₩56,728 | ₩57,368 | ₩56,555 | ₩57,088 | +0.63% | 66.7만 |
|---|
| 2025.12.03 | ₩57,008 | ₩57,515 | ₩56,435 | ₩56,968 | -0.07% | 90.6만 |
|---|
| 2025.12.02 | ₩57,689 | ₩57,822 | ₩56,701 | ₩56,755 | -1.62% | 53.8만 |
|---|
| 2025.12.01 | ₩55,941 | ₩57,875 | ₩55,941 | ₩57,395 | +2.60% | 57.7만 |
|---|
| 2025.11.28 | ₩56,821 | ₩57,208 | ₩56,248 | ₩56,435 | -0.68% | 28.8만 |
|---|
| 2025.11.26 | ₩57,222 | ₩57,875 | ₩56,861 | ₩56,915 | -0.54% | 62.1만 |
|---|
| 2025.11.25 | ₩56,034 | ₩57,955 | ₩56,034 | ₩57,689 | +2.95% | 72.2만 |
|---|
| 2025.11.24 | ₩55,914 | ₩56,381 | ₩55,287 | ₩55,874 | -0.07% | 70.5만 |
|---|
| 2025.11.21 | ₩54,287 | ₩56,755 | ₩54,006 | ₩56,288 | +3.69% | 71.1만 |
|---|
| 2025.11.20 | ₩55,007 | ₩55,567 | ₩53,579 | ₩53,913 | -1.99% | 57.4만 |
|---|
| 2025.11.19 | ₩53,900 | ₩54,567 | ₩53,326 | ₩54,180 | +0.52% | 51.8만 |
|---|
| 2025.11.18 | ₩53,366 | ₩54,367 | ₩53,233 | ₩53,700 | +0.63% | 78.6만 |
|---|
| 2025.11.17 | ₩56,435 | ₩56,555 | ₩53,326 | ₩53,606 | -5.01% | 76.9만 |
|---|
| 2025.11.14 | ₩55,194 | ₩56,555 | ₩54,513 | ₩56,488 | +2.34% | 80.7만 |
|---|
| 2025.11.13 | ₩57,102 | ₩57,782 | ₩56,101 | ₩56,435 | -1.17% | 63.7만 |
|---|
| 2025.11.12 | ₩56,982 | ₩58,249 | ₩56,942 | ₩57,368 | +0.68% | 80.7만 |
|---|
| 2025.11.11 | ₩56,675 | ₩56,942 | ₩55,781 | ₩56,768 | +0.16% | 55.5만 |
|---|
| 2025.11.10 | ₩57,155 | ₩57,675 | ₩56,234 | ₩56,648 | -0.89% | 95.8만 |
|---|
| 2025.11.07 | ₩54,820 | ₩56,861 | ₩54,340 | ₩56,835 | +3.67% | 74.5만 |
|---|
| 2025.11.06 | ₩55,807 | ₩56,408 | ₩54,567 | ₩55,127 | -1.22% | 117.8만 |
|---|
| 2025.11.05 | ₩54,713 | ₩56,915 | ₩54,180 | ₩55,928 | +2.22% | 129만 |
|---|
| 2025.11.04 | ₩53,633 | ₩54,580 | ₩53,326 | ₩54,527 | +1.67% | 94.7만 |
|---|
| 2025.11.03 | ₩54,247 | ₩54,287 | ₩53,299 | ₩54,247 | 0.00% | 98.1만 |
|---|
| 2025.10.31 | ₩53,740 | ₩55,260 | ₩53,273 | ₩54,500 | +1.42% | 153.6만 |
|---|
| 2025.10.30 | ₩53,966 | ₩55,434 | ₩53,966 | ₩54,313 | +0.64% | 90.9만 |
|---|
| 2025.10.29 | ₩56,968 | ₩57,489 | ₩53,940 | ₩54,260 | -4.75% | 136.3만 |
|---|
| 2025.10.28 | ₩58,102 | ₩58,102 | ₩57,035 | ₩57,115 | -1.70% | 59만 |
|---|
| 2025.10.27 | ₩58,849 | ₩59,316 | ₩57,889 | ₩58,156 | -1.18% | 82.4만 |
|---|
| 2025.10.24 | ₩58,156 | ₩59,023 | ₩57,996 | ₩58,502 | +0.60% | 67.4만 |
|---|
| 2025.10.23 | ₩57,529 | ₩57,875 | ₩57,075 | ₩57,395 | -0.23% | 85.5만 |
|---|
| 2025.10.22 | ₩58,009 | ₩58,703 | ₩57,155 | ₩57,368 | -1.10% | 115.2만 |
|---|
| 2025.10.21 | ₩58,089 | ₩58,262 | ₩57,342 | ₩57,702 | -0.67% | 107.2만 |
|---|
| 2025.10.20 | ₩59,236 | ₩59,303 | ₩58,102 | ₩58,142 | -1.85% | 130.3만 |
|---|
| 2025.10.17 | ₩60,517 | ₩61,851 | ₩57,262 | ₩58,623 | -3.13% | 250.1만 |
|---|
| 2025.10.16 | ₩63,159 | ₩63,959 | ₩59,343 | ₩60,103 | -4.84% | 185.3만 |
|---|
| 2025.10.15 | ₩65,947 | ₩65,974 | ₩63,466 | ₩64,066 | -2.85% | 99.7만 |
|---|
| 2025.10.14 | ₩62,838 | ₩66,120 | ₩62,198 | ₩65,453 | +4.16% | 85.3만 |
|---|
| 2025.10.13 | ₩62,452 | ₩63,425 | ₩61,825 | ₩63,212 | +1.22% | 75.5만 |
|---|
| 2025.10.10 | ₩63,852 | ₩64,840 | ₩61,438 | ₩61,638 | -3.47% | 89.1만 |
|---|