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 | ₩57,301 | ₩57,542 | ₩56,967 | ₩57,101 | -0.35% | 89.6만 |
| 2026.10.08 | ₩56,606 | ₩57,435 | ₩56,513 | ₩57,435 | +1.46% | 157.2만 |
| 2026.10.07 | ₩57,582 | ₩57,662 | ₩56,766 | ₩57,154 | -0.74% | 116.6만 |
| 2026.10.06 | ₩58,303 | ₩58,931 | ₩58,023 | ₩58,236 | -0.11% | 89.6만 |
| 2026.10.05 | ₩58,691 | ₩59,132 | ₩57,729 | ₩58,464 | -0.39% | 120.5만 |
| 2026.10.02 | ₩58,410 | ₩59,319 | ₩58,410 | ₩58,677 | +0.46% | 76.6만 |
| 2026.10.01 | ₩57,381 | ₩58,116 | ₩56,379 | ₩58,009 | +1.09% | 102.1만 |
| 2026.09.30 | ₩58,303 | ₩58,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,729 |
| -0.99% |
| 105.2만 |
| 2026.09.29 | ₩58,878 | ₩59,158 | ₩58,276 | ₩58,357 | -0.89% | 135만 |
|---|
| 2026.09.28 | ₩59,653 | ₩59,800 | ₩58,824 | ₩58,878 | -1.30% | 87.1만 |
|---|
| 2026.09.25 | ₩59,573 | ₩60,308 | ₩59,506 | ₩59,800 | +0.38% | 107.1만 |
|---|
| 2026.09.24 | ₩59,212 | ₩59,412 | ₩58,624 | ₩59,265 | +0.09% | 108.4만 |
|---|
| 2026.09.23 | ₩58,891 | ₩59,840 | ₩58,717 | ₩58,971 | +0.14% | 124.4만 |
|---|
| 2026.09.22 | ₩60,441 | ₩60,455 | ₩59,011 | ₩59,011 | -2.37% | 121.4만 |
|---|
| 2026.09.21 | ₩60,027 | ₩60,107 | ₩59,452 | ₩59,893 | -0.22% | 87.6만 |
|---|
| 2026.09.18 | ₩59,626 | ₩59,907 | ₩59,025 | ₩59,693 | +0.11% | 183.1만 |
|---|
| 2026.09.17 | ₩60,789 | ₩60,922 | ₩59,760 | ₩59,760 | -1.69% | 60.9만 |
|---|
| 2026.09.16 | ₩60,655 | ₩61,150 | ₩59,359 | ₩60,054 | -0.99% | 146.8만 |
|---|
| 2026.09.15 | ₩61,243 | ₩61,791 | ₩60,401 | ₩60,468 | -1.27% | 127.5만 |
|---|
| 2026.09.14 | ₩60,976 | ₩62,032 | ₩60,976 | ₩61,136 | +0.26% | 140.5만 |
|---|
| 2026.09.11 | ₩62,165 | ₩62,232 | ₩60,775 | ₩61,243 | -1.48% | 70만 |
|---|
| 2026.09.10 | ₩60,962 | ₩61,417 | ₩60,308 | ₩61,377 | +0.68% | 67.5만 |
|---|
| 2026.09.09 | ₩61,457 | ₩61,844 | ₩60,709 | ₩61,150 | -0.50% | 90.9만 |
|---|
| 2026.09.08 | ₩62,486 | ₩62,793 | ₩61,724 | ₩61,778 | -1.13% | 68.5만 |
|---|
| 2026.09.04 | ₩61,764 | ₩62,847 | ₩61,764 | ₩62,579 | +1.32% | 57.6만 |
|---|
| 2026.09.03 | ₩62,379 | ₩63,007 | ₩61,297 | ₩61,951 | -0.69% | 94.6만 |
|---|
| 2026.09.02 | ₩61,043 | ₩62,566 | ₩61,043 | ₩62,005 | +1.58% | 104.4만 |
|---|
| 2026.09.01 | ₩61,738 | ₩62,165 | ₩60,468 | ₩60,588 | -1.86% | 90.6만 |
|---|
| 2026.08.31 | ₩62,566 | ₩62,967 | ₩61,751 | ₩61,885 | -1.09% | 101.6만 |
|---|
| 2026.08.28 | ₩63,475 | ₩63,755 | ₩62,606 | ₩62,646 | -1.31% | 89.8만 |
|---|
| 2026.08.27 | ₩62,392 | ₩63,234 | ₩62,005 | ₩63,167 | +1.24% | 74.4만 |
|---|
| 2026.08.26 | ₩63,488 | ₩63,822 | ₩62,980 | ₩63,047 | -0.69% | 86.5만 |
|---|
| 2026.08.25 | ₩62,833 | ₩63,301 | ₩62,138 | ₩63,274 | +0.70% | 134.5만 |
|---|
| 2026.08.24 | ₩63,167 | ₩63,542 | ₩62,432 | ₩62,499 | -1.06% | 89.1만 |
|---|
| 2026.08.21 | ₩63,675 | ₩63,782 | ₩62,873 | ₩63,141 | -0.84% | 98.4만 |
|---|
| 2026.08.20 | ₩63,595 | ₩64,063 | ₩63,020 | ₩63,141 | -0.71% | 98.9만 |
|---|
| 2026.08.19 | ₩65,867 | ₩66,081 | ₩63,916 | ₩64,076 | -2.72% | 94.1만 |
|---|
| 2026.08.18 | ₩66,468 | ₩66,762 | ₩65,359 | ₩65,439 | -1.55% | 82.3만 |
|---|
| 2026.08.17 | ₩66,508 | ₩66,802 | ₩66,254 | ₩66,294 | -0.32% | 61.7만 |
|---|
| 2026.08.14 | ₩66,308 | ₩66,962 | ₩66,094 | ₩66,722 | +0.62% | 65.6만 |
|---|
| 2026.08.13 | ₩66,281 | ₩66,789 | ₩66,201 | ₩66,508 | +0.34% | 61.4만 |
|---|
| 2026.08.12 | ₩66,174 | ₩66,628 | ₩65,199 | ₩65,720 | -0.69% | 93.1만 |
|---|
| 2026.08.11 | ₩65,292 | ₩65,693 | ₩65,078 | ₩65,626 | +0.51% | 90.4만 |
|---|
| 2026.08.10 | ₩64,651 | ₩65,265 | ₩64,584 | ₩65,158 | +0.79% | 95.9만 |
|---|
| 2026.08.07 | ₩64,450 | ₩65,573 | ₩64,170 | ₩65,145 | +1.08% | 106.2만 |
|---|
| 2026.08.06 | ₩67,684 | ₩67,684 | ₩64,758 | ₩64,811 | -4.24% | 165.3만 |
|---|
| 2026.08.05 | ₩68,272 | ₩68,767 | ₩66,802 | ₩66,816 | -2.13% | 111만 |
|---|
| 2026.08.04 | ₩67,524 | ₩68,539 | ₩67,310 | ₩68,085 | +0.83% | 92.2만 |
|---|
| 2026.08.03 | ₩66,121 | ₩67,484 | ₩66,121 | ₩67,470 | +2.04% | 119.7만 |
|---|
| 2026.07.31 | ₩65,813 | ₩66,000 | ₩65,105 | ₩65,867 | +0.08% | 90.7만 |
|---|
| 2026.07.30 | ₩65,893 | ₩66,214 | ₩65,212 | ₩65,439 | -0.69% | 90.3만 |
|---|
| 2026.07.29 | ₩65,746 | ₩66,067 | ₩64,851 | ₩65,225 | -0.79% | 114만 |
|---|
| 2026.07.28 | ₩65,867 | ₩66,308 | ₩65,185 | ₩66,161 | +0.45% | 146.2만 |
|---|
| 2026.07.27 | ₩67,484 | ₩67,831 | ₩65,452 | ₩65,479 | -2.97% | 160.7만 |
|---|
| 2026.07.24 | ₩66,334 | ₩67,791 | ₩65,052 | ₩67,176 | +1.27% | 195.7만 |
|---|
| 2026.07.23 | ₩67,136 | ₩67,791 | ₩66,495 | ₩67,684 | +0.82% | 165만 |
|---|
| 2026.07.22 | ₩69,916 | ₩70,263 | ₩68,339 | ₩68,379 | -2.20% | 185만 |
|---|
| 2026.07.21 | ₩69,956 | ₩69,956 | ₩68,686 | ₩69,836 | -0.17% | 103.8만 |
|---|
| 2026.07.20 | ₩71,559 | ₩71,800 | ₩69,648 | ₩69,889 | -2.33% | 115.8만 |
|---|
| 2026.07.17 | ₩72,040 | ₩72,642 | ₩70,838 | ₩71,586 | -0.63% | 139.2만 |
|---|
| 2026.07.16 | ₩70,824 | ₩72,936 | ₩70,704 | ₩72,842 | +2.85% | 117.1만 |
|---|
| 2026.07.15 | ₩69,501 | ₩71,078 | ₩69,381 | ₩70,437 | +1.35% | 113.2만 |
|---|
| 2026.07.14 | ₩69,248 | ₩69,836 | ₩68,807 | ₩69,207 | -0.06% | 115.3만 |
|---|
| 2026.07.13 | ₩68,833 | ₩69,354 | ₩68,379 | ₩69,167 | +0.49% | 83.8만 |
|---|
| 2026.07.10 | ₩68,847 | ₩69,154 | ₩68,192 | ₩68,807 | -0.06% | 90.9만 |
|---|
| 2026.07.09 | ₩67,457 | ₩68,833 | ₩67,043 | ₩68,593 | +1.68% | 90.6만 |
|---|
| 2026.07.08 | ₩69,341 | ₩69,341 | ₩66,789 | ₩67,163 | -3.14% | 101.9만 |
|---|
| 2026.07.07 | ₩70,049 | ₩70,196 | ₩69,368 | ₩69,448 | -0.86% | 95.4만 |
|---|
| 2026.07.06 | ₩68,833 | ₩70,343 | ₩68,740 | ₩70,210 | +2.00% | 125.2만 |
|---|
| 2026.07.02 | ₩70,824 | ₩70,998 | ₩68,753 | ₩69,194 | -2.30% | 79만 |
|---|
| 2026.07.01 | ₩69,154 | ₩70,784 | ₩68,686 | ₩70,490 | +1.93% | 164만 |
|---|
| 2026.06.30 | ₩69,141 | ₩69,702 | ₩68,807 | ₩68,927 | -0.31% | 143.5만 |
|---|
| 2026.06.29 | ₩68,940 | ₩69,381 | ₩68,205 | ₩69,381 | +0.64% | 177.3만 |
|---|
| 2026.06.26 | ₩68,112 | ₩69,608 | ₩67,697 | ₩69,542 | +2.10% | 516.1만 |
|---|
| 2026.06.25 | ₩66,816 | ₩68,486 | ₩66,816 | ₩67,885 | +1.60% | 139.3만 |
|---|
| 2026.06.24 | ₩66,254 | ₩67,363 | ₩66,254 | ₩67,256 | +1.51% | 122.7만 |
|---|
| 2026.06.23 | ₩65,479 | ₩66,481 | ₩65,252 | ₩66,334 | +1.31% | 77.5만 |
|---|
| 2026.06.22 | ₩64,891 | ₩65,907 | ₩64,651 | ₩65,386 | +0.76% | 95.5만 |
|---|
| 2026.06.18 | ₩64,597 | ₩65,426 | ₩63,381 | ₩64,717 | +0.19% | 171.4만 |
|---|
| 2026.06.17 | ₩65,640 | ₩66,535 | ₩63,795 | ₩64,343 | -1.97% | 145.9만 |
|---|
| 2026.06.16 | ₩66,762 | ₩67,123 | ₩65,653 | ₩66,000 | -1.14% | 75.2만 |
|---|
| 2026.06.15 | ₩67,323 | ₩68,138 | ₩65,720 | ₩65,920 | -2.08% | 109.1만 |
|---|
| 2026.06.12 | ₩65,760 | ₩66,869 | ₩65,479 | ₩66,749 | +1.50% | 122.8만 |
|---|
| 2026.06.11 | ₩64,303 | ₩65,559 | ₩63,555 | ₩65,225 | +1.43% | 131.5만 |
|---|
| 2026.06.10 | ₩64,116 | ₩64,811 | ₩63,849 | ₩63,996 | -0.19% | 86.7만 |
|---|
| 2026.06.09 | ₩63,582 | ₩65,292 | ₩63,395 | ₩63,862 | +0.44% | 98.1만 |
|---|
| 2026.06.08 | ₩63,488 | ₩63,795 | ₩62,860 | ₩62,967 | -0.82% | 109만 |
|---|
| 2026.06.05 | ₩63,328 | ₩63,689 | ₩62,753 | ₩63,007 | -0.51% | 90.3만 |
|---|
| 2026.06.04 | ₩62,593 | ₩63,435 | ₩62,392 | ₩63,047 | +0.73% | 108.3만 |
|---|
| 2026.06.03 | ₩62,098 | ₩62,272 | ₩61,056 | ₩61,484 | -0.99% | 117만 |
|---|
| 2026.06.02 | ₩61,537 | ₩62,873 | ₩61,537 | ₩62,325 | +1.28% | 83만 |
|---|
| 2026.06.01 | ₩62,793 | ₩63,034 | ₩61,444 | ₩61,938 | -1.36% | 70.3만 |
|---|
| 2026.05.29 | ₩63,528 | ₩64,036 | ₩63,354 | ₩63,542 | +0.02% | 79.9만 |
|---|
| 2026.05.28 | ₩63,622 | ₩63,916 | ₩63,034 | ₩63,809 | +0.29% | 68.8만 |
|---|
| 2026.05.27 | ₩64,958 | ₩65,158 | ₩63,902 | ₩64,063 | -1.38% | 51.9만 |
|---|
| 2026.05.26 | ₩63,929 | ₩64,998 | ₩63,929 | ₩64,958 | +1.61% | 59.7만 |
|---|
| 2026.05.22 | ₩64,063 | ₩64,490 | ₩63,408 | ₩63,689 | -0.58% | 110.1만 |
|---|
| 2026.05.21 | ₩63,608 | ₩64,277 | ₩63,087 | ₩63,876 | +0.42% | 55.4만 |
|---|
| 2026.05.20 | ₩62,847 | ₩64,330 | ₩62,299 | ₩64,036 | +1.89% | 73.1만 |
|---|
| 2026.05.19 | ₩62,058 | ₩62,673 | ₩61,591 | ₩62,539 | +0.78% | 53.7만 |
|---|
| 2026.05.18 | ₩61,390 | ₩62,700 | ₩61,109 | ₩62,526 | +1.85% | 75.3만 |
|---|
| 2026.05.15 | ₩62,112 | ₩62,179 | ₩60,722 | ₩60,882 | -1.98% | 72.5만 |
|---|
| 2026.05.14 | ₩61,965 | ₩62,793 | ₩61,911 | ₩62,085 | +0.19% | 56.7만 |
|---|
| 2026.05.13 | ₩62,032 | ₩62,539 | ₩61,564 | ₩61,631 | -0.65% | 90만 |
|---|
| 2026.05.12 | ₩63,221 | ₩63,221 | ₩61,056 | ₩62,299 | -1.46% | 192.5만 |
|---|
| 2026.05.11 | ₩65,506 | ₩65,519 | ₩63,020 | ₩63,114 | -3.65% | 87.1만 |
|---|
| 2026.05.08 | ₩65,305 | ₩65,359 | ₩64,798 | ₩65,199 | -0.16% | 75.1만 |
|---|
| 2026.05.07 | ₩66,562 | ₩67,016 | ₩64,931 | ₩65,199 | -2.05% | 78.7만 |
|---|
| 2026.05.06 | ₩65,800 | ₩66,802 | ₩65,626 | ₩66,481 | +1.04% | 99.6만 |
|---|
| 2026.05.05 | ₩64,611 | ₩65,132 | ₩64,290 | ₩65,038 | +0.66% | 93.2만 |
|---|
| 2026.05.04 | ₩64,998 | ₩65,586 | ₩64,170 | ₩64,370 | -0.97% | 73.7만 |
|---|
| 2026.05.01 | ₩65,653 | ₩66,308 | ₩64,864 | ₩65,586 | -0.10% | 76.8만 |
|---|
| 2026.04.30 | ₩63,889 | ₩65,840 | ₩63,889 | ₩65,546 | +2.59% | 102.8만 |
|---|
| 2026.04.29 | ₩65,920 | ₩66,241 | ₩64,223 | ₩64,330 | -2.41% | 107.2만 |
|---|
| 2026.04.28 | ₩66,588 | ₩66,909 | ₩65,800 | ₩66,081 | -0.76% | 75만 |
|---|
| 2026.04.27 | ₩65,252 | ₩66,321 | ₩65,011 | ₩66,014 | +1.17% | 99만 |
|---|
| 2026.04.24 | ₩64,651 | ₩66,749 | ₩63,528 | ₩65,105 | +0.70% | 122만 |
|---|
| 2026.04.23 | ₩65,519 | ₩66,161 | ₩64,891 | ₩65,974 | +0.69% | 97.6만 |
|---|
| 2026.04.22 | ₩65,733 | ₩66,254 | ₩64,945 | ₩65,292 | -0.67% | 91.4만 |
|---|
| 2026.04.21 | ₩66,000 | ₩66,415 | ₩65,265 | ₩65,546 | -0.69% | 73.3만 |
|---|
| 2026.04.20 | ₩65,105 | ₩66,308 | ₩64,931 | ₩66,040 | +1.44% | 73만 |
|---|
| 2026.04.17 | ₩64,424 | ₩66,441 | ₩64,250 | ₩65,399 | +1.51% | 86.6만 |
|---|
| 2026.04.16 | ₩63,515 | ₩64,263 | ₩63,314 | ₩63,501 | -0.02% | 63.5만 |
|---|
| 2026.04.15 | ₩63,983 | ₩64,089 | ₩63,034 | ₩63,809 | -0.27% | 76만 |
|---|
| 2026.04.14 | ₩64,811 | ₩64,811 | ₩63,902 | ₩63,969 | -1.30% | 101.3만 |
|---|
| 2026.04.13 | ₩63,876 | ₩65,212 | ₩63,702 | ₩65,011 | +1.78% | 115.7만 |
|---|
| 2026.04.10 | ₩64,317 | ₩64,530 | ₩63,689 | ₩64,317 | 0.00% | 72.4만 |
|---|
| 2026.04.09 | ₩62,887 | ₩64,597 | ₩62,753 | ₩64,424 | +2.44% | 101만 |
|---|
| 2026.04.08 | ₩63,635 | ₩64,397 | ₩63,234 | ₩63,288 | -0.55% | 128.9만 |
|---|
| 2026.04.07 | ₩61,644 | ₩61,831 | ₩61,029 | ₩61,657 | +0.02% | 70.3만 |
|---|
| 2026.04.06 | ₩60,628 | ₩62,179 | ₩60,361 | ₩61,951 | +2.18% | 64.3만 |
|---|
| 2026.04.02 | ₩59,158 | ₩61,297 | ₩59,145 | ₩60,802 | +2.78% | 103.1만 |
|---|
| 2026.04.01 | ₩60,014 | ₩61,029 | ₩60,014 | ₩60,201 | +0.31% | 72.6만 |
|---|
| 2026.03.31 | ₩59,439 | ₩60,147 | ₩58,597 | ₩59,693 | +0.43% | 90만 |
|---|
| 2026.03.30 | ₩58,570 | ₩58,731 | ₩57,876 | ₩58,464 | -0.18% | 67.3만 |
|---|
| 2026.03.27 | ₩59,185 | ₩59,199 | ₩57,902 | ₩58,089 | -1.85% | 71.2만 |
|---|
| 2026.03.26 | ₩59,319 | ₩59,907 | ₩59,199 | ₩59,399 | +0.14% | 54.1만 |
|---|
| 2026.03.25 | ₩60,508 | ₩60,575 | ₩58,878 | ₩59,640 | -1.44% | 61.3만 |
|---|
| 2026.03.24 | ₩58,504 | ₩60,495 | ₩58,504 | ₩59,693 | +2.03% | 86.4만 |
|---|
| 2026.03.23 | ₩60,094 | ₩60,789 | ₩59,038 | ₩59,212 | -1.47% | 92만 |
|---|
| 2026.03.20 | ₩57,395 | ₩57,969 | ₩56,753 | ₩57,916 | +0.91% | 151.6만 |
|---|
| 2026.03.19 | ₩56,753 | ₩58,103 | ₩56,526 | ₩57,341 | +1.04% | 93만 |
|---|
| 2026.03.18 | ₩58,063 | ₩58,437 | ₩57,074 | ₩57,194 | -1.50% | 99.9만 |
|---|
| 2026.03.17 | ₩58,824 | ₩59,386 | ₩57,622 | ₩58,196 | -1.07% | 63.7만 |
|---|
| 2026.03.16 | ₩58,717 | ₩59,239 | ₩57,929 | ₩57,956 | -1.30% | 63.7만 |
|---|
| 2026.03.13 | ₩59,573 | ₩59,840 | ₩57,902 | ₩58,103 | -2.47% | 80.9만 |
|---|
| 2026.03.12 | ₩58,637 | ₩59,746 | ₩58,343 | ₩58,851 | +0.36% | 118.7만 |
|---|
| 2026.03.11 | ₩58,851 | ₩60,067 | ₩58,691 | ₩59,960 | +1.88% | 128.8만 |
|---|
| 2026.03.10 | ₩58,717 | ₩61,203 | ₩58,129 | ₩59,746 | +1.75% | 168.7만 |
|---|
| 2026.03.09 | ₩57,461 | ₩59,305 | ₩55,951 | ₩58,985 | +2.65% | 203.9만 |
|---|
| 2026.03.06 | ₩57,421 | ₩58,423 | ₩56,259 | ₩58,210 | +1.37% | 101만 |
|---|
| 2026.03.05 | ₩59,038 | ₩60,147 | ₩58,477 | ₩59,239 | +0.34% | 98.5만 |
|---|
| 2026.03.04 | ₩60,615 | ₩60,775 | ₩59,920 | ₩60,428 | -0.31% | 96만 |
|---|
| 2026.03.03 | ₩59,493 | ₩60,922 | ₩58,651 | ₩60,321 | +1.39% | 104.4만 |
|---|
| 2026.03.02 | ₩59,372 | ₩62,058 | ₩59,078 | ₩61,310 | +3.26% | 206.4만 |
|---|
| 2026.02.27 | ₩63,555 | ₩63,782 | ₩60,374 | ₩60,789 | -4.35% | 167.1만 |
|---|
| 2026.02.26 | ₩65,292 | ₩66,495 | ₩64,517 | ₩65,399 | +0.16% | 71만 |
|---|
| 2026.02.25 | ₩64,437 | ₩65,105 | ₩63,648 | ₩64,811 | +0.58% | 52.2만 |
|---|
| 2026.02.24 | ₩63,689 | ₩64,490 | ₩63,221 | ₩63,876 | +0.29% | 85.7만 |
|---|
| 2026.02.23 | ₩67,190 | ₩68,045 | ₩63,689 | ₩63,742 | -5.13% | 94.1만 |
|---|
| 2026.02.20 | ₩66,602 | ₩67,724 | ₩65,907 | ₩67,484 | +1.32% | 106만 |
|---|
| 2026.02.19 | ₩66,642 | ₩67,190 | ₩65,680 | ₩66,655 | +0.02% | 89만 |
|---|
| 2026.02.18 | ₩67,484 | ₩69,074 | ₩67,029 | ₩67,203 | -0.42% | 104.6만 |
|---|
| 2026.02.17 | ₩68,900 | ₩69,729 | ₩67,550 | ₩67,951 | -1.38% | 103만 |
|---|
| 2026.02.13 | ₩67,951 | ₩68,967 | ₩67,337 | ₩68,539 | +0.87% | 59.2만 |
|---|
| 2026.02.12 | ₩70,063 | ₩70,771 | ₩67,310 | ₩68,245 | -2.59% | 85.6만 |
|---|
| 2026.02.11 | ₩69,916 | ₩70,437 | ₩68,686 | ₩69,087 | -1.19% | 94.6만 |
|---|
| 2026.02.10 | ₩69,114 | ₩70,704 | ₩68,620 | ₩69,261 | +0.21% | 100.7만 |
|---|
| 2026.02.09 | ₩70,784 | ₩72,121 | ₩70,424 | ₩71,105 | +0.45% | 78.1만 |
|---|
| 2026.02.06 | ₩70,931 | ₩72,147 | ₩70,183 | ₩71,078 | +0.21% | 139.9만 |
|---|
| 2026.02.05 | ₩71,052 | ₩72,134 | ₩69,167 | ₩69,689 | -1.92% | 183.8만 |
|---|
| 2026.02.04 | ₩70,009 | ₩71,640 | ₩69,635 | ₩71,078 | +1.53% | 129.4만 |
|---|
| 2026.02.03 | ₩67,484 | ₩69,675 | ₩67,256 | ₩69,542 | +3.05% | 130.7만 |
|---|
| 2026.02.02 | ₩67,537 | ₩69,154 | ₩67,403 | ₩67,764 | +0.34% | 228.5만 |
|---|
| 2026.01.30 | ₩66,281 | ₩68,232 | ₩66,107 | ₩67,724 | +2.18% | 208.9만 |
|---|
| 2026.01.29 | ₩65,746 | ₩66,829 | ₩65,332 | ₩66,722 | +1.48% | 115.2만 |
|---|
| 2026.01.28 | ₩65,239 | ₩66,481 | ₩64,677 | ₩65,426 | +0.29% | 123.8만 |
|---|
| 2026.01.27 | ₩65,025 | ₩65,586 | ₩64,183 | ₩65,145 | +0.18% | 81.9만 |
|---|
| 2026.01.26 | ₩64,330 | ₩65,025 | ₩63,234 | ₩64,838 | +0.79% | 103.4만 |
|---|
| 2026.01.23 | ₩66,508 | ₩68,045 | ₩63,862 | ₩64,143 | -3.56% | 174.7만 |
|---|
| 2026.01.22 | ₩66,588 | ₩67,978 | ₩66,401 | ₩66,642 | +0.08% | 138.2만 |
|---|
| 2026.01.21 | ₩63,087 | ₩66,789 | ₩62,940 | ₩66,375 | +5.21% | 133.8만 |
|---|
| 2026.01.20 | ₩62,526 | ₩63,314 | ₩62,138 | ₩62,713 | +0.30% | 63만 |
|---|
| 2026.01.16 | ₩64,557 | ₩64,798 | ₩63,876 | ₩63,956 | -0.93% | 79.3만 |
|---|
| 2026.01.15 | ₩62,913 | ₩65,332 | ₩62,913 | ₩64,664 | +2.78% | 117만 |
|---|
| 2026.01.14 | ₩61,470 | ₩63,354 | ₩61,457 | ₩62,686 | +1.98% | 111.3만 |
|---|
| 2026.01.13 | ₩62,553 | ₩62,673 | ₩61,390 | ₩61,457 | -1.75% | 69.4만 |
|---|
| 2026.01.12 | ₩62,446 | ₩62,967 | ₩61,911 | ₩62,272 | -0.28% | 90.1만 |
|---|
| 2026.01.09 | ₩63,568 | ₩63,996 | ₩62,593 | ₩63,060 | -0.80% | 116.8만 |
|---|
| 2026.01.08 | ₩61,684 | ₩64,343 | ₩61,684 | ₩63,435 | +2.84% | 73.6만 |
|---|
| 2026.01.07 | ₩62,954 | ₩62,994 | ₩61,844 | ₩62,179 | -1.23% | 65.1만 |
|---|
| 2026.01.06 | ₩61,096 | ₩63,221 | ₩60,882 | ₩63,127 | +3.32% | 67.5만 |
|---|
| 2026.01.05 | ₩59,305 | ₩62,366 | ₩59,305 | ₩61,430 | +3.58% | 103.8만 |
|---|
| 2026.01.02 | ₩58,824 | ₩59,893 | ₩57,648 | ₩59,653 | +1.41% | 52.3만 |
|---|
| 2025.12.31 | ₩59,452 | ₩59,519 | ₩58,798 | ₩58,864 | -0.99% | 60만 |
|---|
| 2025.12.30 | ₩60,014 | ₩60,040 | ₩59,305 | ₩59,386 | -1.05% | 46.7만 |
|---|
| 2025.12.29 | ₩60,922 | ₩61,256 | ₩59,693 | ₩60,014 | -1.49% | 65.5만 |
|---|
| 2025.12.26 | ₩61,203 | ₩61,256 | ₩60,187 | ₩60,829 | -0.61% | 47.2만 |
|---|
| 2025.12.24 | ₩61,109 | ₩61,337 | ₩60,749 | ₩61,190 | +0.13% | 24.8만 |
|---|
| 2025.12.23 | ₩61,083 | ₩61,738 | ₩60,869 | ₩60,989 | -0.15% | 70.4만 |
|---|
| 2025.12.22 | ₩60,695 | ₩62,112 | ₩60,695 | ₩61,283 | +0.97% | 100.6만 |
|---|
| 2025.12.19 | ₩60,428 | ₩61,136 | ₩59,680 | ₩60,976 | +0.91% | 312.8만 |
|---|
| 2025.12.18 | ₩61,310 | ₩61,497 | ₩59,893 | ₩60,495 | -1.33% | 108.7만 |
|---|
| 2025.12.17 | ₩59,118 | ₩60,762 | ₩59,118 | ₩60,308 | +2.01% | 110.8만 |
|---|
| 2025.12.16 | ₩59,706 | ₩59,706 | ₩59,052 | ₩59,252 | -0.76% | 86.9만 |
|---|
| 2025.12.15 | ₩60,054 | ₩60,762 | ₩59,199 | ₩59,439 | -1.02% | 88.6만 |
|---|
| 2025.12.12 | ₩59,599 | ₩59,773 | ₩58,330 | ₩58,784 | -1.37% | 73.2만 |
|---|
| 2025.12.11 | ₩58,905 | ₩59,720 | ₩58,824 | ₩59,279 | +0.64% | 67.3만 |
|---|
| 2025.12.10 | ₩56,499 | ₩59,386 | ₩56,499 | ₩59,038 | +4.49% | 117.8만 |
|---|
| 2025.12.09 | ₩56,913 | ₩57,849 | ₩56,472 | ₩56,539 | -0.66% | 77.1만 |
|---|
| 2025.12.08 | ₩56,673 | ₩58,116 | ₩56,245 | ₩57,395 | +1.27% | 89.4만 |
|---|
| 2025.12.05 | ₩57,127 | ₩57,234 | ₩56,486 | ₩56,513 | -1.08% | 81.4만 |
|---|
| 2025.12.04 | ₩56,820 | ₩57,461 | ₩56,646 | ₩57,181 | +0.63% | 66.7만 |
|---|
| 2025.12.03 | ₩57,101 | ₩57,608 | ₩56,526 | ₩57,060 | -0.07% | 90.6만 |
|---|
| 2025.12.02 | ₩57,782 | ₩57,916 | ₩56,793 | ₩56,847 | -1.62% | 53.8만 |
|---|
| 2025.12.01 | ₩56,031 | ₩57,969 | ₩56,031 | ₩57,488 | +2.60% | 57.7만 |
|---|
| 2025.11.28 | ₩56,913 | ₩57,301 | ₩56,339 | ₩56,526 | -0.68% | 28.8만 |
|---|
| 2025.11.26 | ₩57,314 | ₩57,969 | ₩56,954 | ₩57,007 | -0.54% | 62.1만 |
|---|
| 2025.11.25 | ₩56,125 | ₩58,049 | ₩56,125 | ₩57,782 | +2.95% | 72.2만 |
|---|
| 2025.11.24 | ₩56,005 | ₩56,472 | ₩55,377 | ₩55,965 | -0.07% | 70.5만 |
|---|
| 2025.11.21 | ₩54,374 | ₩56,847 | ₩54,094 | ₩56,379 | +3.69% | 71.1만 |
|---|
| 2025.11.20 | ₩55,096 | ₩55,657 | ₩53,666 | ₩54,000 | -1.99% | 57.4만 |
|---|
| 2025.11.19 | ₩53,987 | ₩54,655 | ₩53,412 | ₩54,268 | +0.52% | 51.8만 |
|---|
| 2025.11.18 | ₩53,452 | ₩54,455 | ₩53,319 | ₩53,786 | +0.63% | 78.6만 |
|---|
| 2025.11.17 | ₩56,526 | ₩56,646 | ₩53,412 | ₩53,693 | -5.01% | 76.9만 |
|---|
| 2025.11.14 | ₩55,283 | ₩56,646 | ₩54,602 | ₩56,579 | +2.34% | 80.7만 |
|---|
| 2025.11.13 | ₩57,194 | ₩57,876 | ₩56,192 | ₩56,526 | -1.17% | 63.7만 |
|---|
| 2025.11.12 | ₩57,074 | ₩58,343 | ₩57,034 | ₩57,461 | +0.68% | 80.7만 |
|---|
| 2025.11.11 | ₩56,766 | ₩57,034 | ₩55,871 | ₩56,860 | +0.16% | 55.5만 |
|---|
| 2025.11.10 | ₩57,248 | ₩57,769 | ₩56,325 | ₩56,740 | -0.89% | 95.8만 |
|---|
| 2025.11.07 | ₩54,909 | ₩56,954 | ₩54,428 | ₩56,927 | +3.67% | 74.5만 |
|---|
| 2025.11.06 | ₩55,898 | ₩56,499 | ₩54,655 | ₩55,216 | -1.22% | 117.8만 |
|---|
| 2025.11.05 | ₩54,802 | ₩57,007 | ₩54,268 | ₩56,018 | +2.22% | 129만 |
|---|
| 2025.11.04 | ₩53,720 | ₩54,668 | ₩53,412 | ₩54,615 | +1.67% | 94.7만 |
|---|
| 2025.11.03 | ₩54,334 | ₩54,374 | ₩53,386 | ₩54,334 | 0.00% | 98.1만 |
|---|
| 2025.10.31 | ₩53,827 | ₩55,350 | ₩53,359 | ₩54,588 | +1.42% | 153.6만 |
|---|
| 2025.10.30 | ₩54,054 | ₩55,524 | ₩54,054 | ₩54,401 | +0.64% | 90.9만 |
|---|
| 2025.10.29 | ₩57,060 | ₩57,582 | ₩54,027 | ₩54,348 | -4.75% | 136.3만 |
|---|
| 2025.10.28 | ₩58,196 | ₩58,196 | ₩57,127 | ₩57,207 | -1.70% | 59만 |
|---|
| 2025.10.27 | ₩58,945 | ₩59,412 | ₩57,982 | ₩58,250 | -1.18% | 82.4만 |
|---|
| 2025.10.24 | ₩58,250 | ₩59,118 | ₩58,089 | ₩58,597 | +0.60% | 67.4만 |
|---|
| 2025.10.23 | ₩57,622 | ₩57,969 | ₩57,167 | ₩57,488 | -0.23% | 85.5만 |
|---|
| 2025.10.22 | ₩58,103 | ₩58,798 | ₩57,248 | ₩57,461 | -1.10% | 115.2만 |
|---|
| 2025.10.21 | ₩58,183 | ₩58,357 | ₩57,435 | ₩57,795 | -0.67% | 107.2만 |
|---|
| 2025.10.20 | ₩59,332 | ₩59,399 | ₩58,196 | ₩58,236 | -1.85% | 130.3만 |
|---|
| 2025.10.17 | ₩60,615 | ₩61,951 | ₩57,354 | ₩58,717 | -3.13% | 250.1만 |
|---|
| 2025.10.16 | ₩63,261 | ₩64,063 | ₩59,439 | ₩60,201 | -4.84% | 185.3만 |
|---|
| 2025.10.15 | ₩66,054 | ₩66,081 | ₩63,568 | ₩64,170 | -2.85% | 99.7만 |
|---|
| 2025.10.14 | ₩62,940 | ₩66,228 | ₩62,299 | ₩65,559 | +4.16% | 85.3만 |
|---|
| 2025.10.13 | ₩62,553 | ₩63,528 | ₩61,925 | ₩63,314 | +1.22% | 75.5만 |
|---|
| 2025.10.10 | ₩63,956 | ₩64,945 | ₩61,537 | ₩61,738 | -3.47% | 89.1만 |
|---|