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 | ₩57,231 | ₩57,471 | ₩56,897 | ₩57,031 | -0.35% | 89.6만 |
| 2026.10.08 | ₩56,537 | ₩57,365 | ₩56,444 | ₩57,365 | +1.46% | 157.2만 |
| 2026.10.07 | ₩57,511 | ₩57,591 | ₩56,697 | ₩57,084 | -0.74% | 116.6만 |
| 2026.10.06 | ₩58,232 | ₩58,859 | ₩57,952 | ₩58,165 | -0.11% | 89.6만 |
| 2026.10.05 | ₩58,619 | ₩59,060 | ₩57,658 | ₩58,392 | -0.39% | 120.5만 |
| 2026.10.02 | ₩58,339 | ₩59,246 | ₩58,339 | ₩58,606 | +0.46% | 76.6만 |
| 2026.10.01 | ₩57,311 | ₩58,045 | ₩56,310 | ₩57,938 | +1.09% | 102.1만 |
| 2026.09.30 | ₩58,232 | ₩58,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,658 |
| -0.99% |
| 105.2만 |
| 2026.09.29 | ₩58,806 | ₩59,086 | ₩58,205 | ₩58,285 | -0.89% | 135만 |
|---|
| 2026.09.28 | ₩59,580 | ₩59,727 | ₩58,753 | ₩58,806 | -1.30% | 87.1만 |
|---|
| 2026.09.25 | ₩59,500 | ₩60,234 | ₩59,433 | ₩59,727 | +0.38% | 107.1만 |
|---|
| 2026.09.24 | ₩59,140 | ₩59,340 | ₩58,552 | ₩59,193 | +0.09% | 108.4만 |
|---|
| 2026.09.23 | ₩58,819 | ₩59,767 | ₩58,646 | ₩58,899 | +0.14% | 124.4만 |
|---|
| 2026.09.22 | ₩60,368 | ₩60,381 | ₩58,939 | ₩58,939 | -2.37% | 121.4만 |
|---|
| 2026.09.21 | ₩59,954 | ₩60,034 | ₩59,380 | ₩59,820 | -0.22% | 87.6만 |
|---|
| 2026.09.18 | ₩59,553 | ₩59,834 | ₩58,953 | ₩59,620 | +0.11% | 183.1만 |
|---|
| 2026.09.17 | ₩60,715 | ₩60,848 | ₩59,687 | ₩59,687 | -1.69% | 60.9만 |
|---|
| 2026.09.16 | ₩60,581 | ₩61,075 | ₩59,286 | ₩59,981 | -0.99% | 146.8만 |
|---|
| 2026.09.15 | ₩61,168 | ₩61,716 | ₩60,328 | ₩60,394 | -1.27% | 127.5만 |
|---|
| 2026.09.14 | ₩60,901 | ₩61,956 | ₩60,901 | ₩61,062 | +0.26% | 140.5만 |
|---|
| 2026.09.11 | ₩62,089 | ₩62,156 | ₩60,701 | ₩61,168 | -1.48% | 70만 |
|---|
| 2026.09.10 | ₩60,888 | ₩61,342 | ₩60,234 | ₩61,302 | +0.68% | 67.5만 |
|---|
| 2026.09.09 | ₩61,382 | ₩61,769 | ₩60,635 | ₩61,075 | -0.50% | 90.9만 |
|---|
| 2026.09.08 | ₩62,410 | ₩62,717 | ₩61,649 | ₩61,702 | -1.13% | 68.5만 |
|---|
| 2026.09.04 | ₩61,689 | ₩62,770 | ₩61,689 | ₩62,503 | +1.32% | 57.6만 |
|---|
| 2026.09.03 | ₩62,303 | ₩62,930 | ₩61,222 | ₩61,876 | -0.69% | 94.6만 |
|---|
| 2026.09.02 | ₩60,968 | ₩62,490 | ₩60,968 | ₩61,929 | +1.58% | 104.4만 |
|---|
| 2026.09.01 | ₩61,662 | ₩62,089 | ₩60,394 | ₩60,514 | -1.86% | 90.6만 |
|---|
| 2026.08.31 | ₩62,490 | ₩62,890 | ₩61,676 | ₩61,809 | -1.09% | 101.6만 |
|---|
| 2026.08.28 | ₩63,397 | ₩63,678 | ₩62,530 | ₩62,570 | -1.31% | 89.8만 |
|---|
| 2026.08.27 | ₩62,316 | ₩63,157 | ₩61,929 | ₩63,090 | +1.24% | 74.4만 |
|---|
| 2026.08.26 | ₩63,411 | ₩63,744 | ₩62,903 | ₩62,970 | -0.69% | 86.5만 |
|---|
| 2026.08.25 | ₩62,757 | ₩63,224 | ₩62,063 | ₩63,197 | +0.70% | 134.5만 |
|---|
| 2026.08.24 | ₩63,090 | ₩63,464 | ₩62,356 | ₩62,423 | -1.06% | 89.1만 |
|---|
| 2026.08.21 | ₩63,598 | ₩63,704 | ₩62,797 | ₩63,064 | -0.84% | 98.4만 |
|---|
| 2026.08.20 | ₩63,517 | ₩63,985 | ₩62,944 | ₩63,064 | -0.71% | 98.9만 |
|---|
| 2026.08.19 | ₩65,786 | ₩66,000 | ₩63,838 | ₩63,998 | -2.72% | 94.1만 |
|---|
| 2026.08.18 | ₩66,387 | ₩66,681 | ₩65,279 | ₩65,359 | -1.55% | 82.3만 |
|---|
| 2026.08.17 | ₩66,427 | ₩66,721 | ₩66,173 | ₩66,213 | -0.32% | 61.7만 |
|---|
| 2026.08.14 | ₩66,227 | ₩66,881 | ₩66,013 | ₩66,641 | +0.62% | 65.6만 |
|---|
| 2026.08.13 | ₩66,200 | ₩66,707 | ₩66,120 | ₩66,427 | +0.34% | 61.4만 |
|---|
| 2026.08.12 | ₩66,093 | ₩66,547 | ₩65,119 | ₩65,640 | -0.69% | 93.1만 |
|---|
| 2026.08.11 | ₩65,212 | ₩65,613 | ₩64,999 | ₩65,546 | +0.51% | 90.4만 |
|---|
| 2026.08.10 | ₩64,572 | ₩65,186 | ₩64,505 | ₩65,079 | +0.79% | 95.9만 |
|---|
| 2026.08.07 | ₩64,372 | ₩65,493 | ₩64,091 | ₩65,066 | +1.08% | 106.2만 |
|---|
| 2026.08.06 | ₩67,602 | ₩67,602 | ₩64,679 | ₩64,732 | -4.24% | 165.3만 |
|---|
| 2026.08.05 | ₩68,189 | ₩68,683 | ₩66,721 | ₩66,734 | -2.13% | 111만 |
|---|
| 2026.08.04 | ₩67,441 | ₩68,456 | ₩67,228 | ₩68,002 | +0.83% | 92.2만 |
|---|
| 2026.08.03 | ₩66,040 | ₩67,401 | ₩66,040 | ₩67,388 | +2.04% | 119.7만 |
|---|
| 2026.07.31 | ₩65,733 | ₩65,920 | ₩65,026 | ₩65,786 | +0.08% | 90.7만 |
|---|
| 2026.07.30 | ₩65,813 | ₩66,133 | ₩65,132 | ₩65,359 | -0.69% | 90.3만 |
|---|
| 2026.07.29 | ₩65,666 | ₩65,987 | ₩64,772 | ₩65,146 | -0.79% | 114만 |
|---|
| 2026.07.28 | ₩65,786 | ₩66,227 | ₩65,106 | ₩66,080 | +0.45% | 146.2만 |
|---|
| 2026.07.27 | ₩67,401 | ₩67,748 | ₩65,373 | ₩65,399 | -2.97% | 160.7만 |
|---|
| 2026.07.24 | ₩66,254 | ₩67,708 | ₩64,972 | ₩67,094 | +1.27% | 195.7만 |
|---|
| 2026.07.23 | ₩67,054 | ₩67,708 | ₩66,414 | ₩67,602 | +0.82% | 165만 |
|---|
| 2026.07.22 | ₩69,830 | ₩70,177 | ₩68,256 | ₩68,296 | -2.20% | 185만 |
|---|
| 2026.07.21 | ₩69,870 | ₩69,870 | ₩68,603 | ₩69,750 | -0.17% | 103.8만 |
|---|
| 2026.07.20 | ₩71,472 | ₩71,712 | ₩69,564 | ₩69,804 | -2.33% | 115.8만 |
|---|
| 2026.07.17 | ₩71,953 | ₩72,553 | ₩70,751 | ₩71,499 | -0.63% | 139.2만 |
|---|
| 2026.07.16 | ₩70,738 | ₩72,847 | ₩70,618 | ₩72,753 | +2.85% | 117.1만 |
|---|
| 2026.07.15 | ₩69,417 | ₩70,992 | ₩69,297 | ₩70,351 | +1.35% | 113.2만 |
|---|
| 2026.07.14 | ₩69,163 | ₩69,750 | ₩68,723 | ₩69,123 | -0.06% | 115.3만 |
|---|
| 2026.07.13 | ₩68,749 | ₩69,270 | ₩68,296 | ₩69,083 | +0.49% | 83.8만 |
|---|
| 2026.07.10 | ₩68,763 | ₩69,070 | ₩68,109 | ₩68,723 | -0.06% | 90.9만 |
|---|
| 2026.07.09 | ₩67,375 | ₩68,749 | ₩66,961 | ₩68,509 | +1.68% | 90.6만 |
|---|
| 2026.07.08 | ₩69,257 | ₩69,257 | ₩66,707 | ₩67,081 | -3.14% | 101.9만 |
|---|
| 2026.07.07 | ₩69,964 | ₩70,111 | ₩69,283 | ₩69,363 | -0.86% | 95.4만 |
|---|
| 2026.07.06 | ₩68,749 | ₩70,258 | ₩68,656 | ₩70,124 | +2.00% | 125.2만 |
|---|
| 2026.07.02 | ₩70,738 | ₩70,912 | ₩68,669 | ₩69,110 | -2.30% | 79만 |
|---|
| 2026.07.01 | ₩69,070 | ₩70,698 | ₩68,603 | ₩70,404 | +1.93% | 164만 |
|---|
| 2026.06.30 | ₩69,056 | ₩69,617 | ₩68,723 | ₩68,843 | -0.31% | 143.5만 |
|---|
| 2026.06.29 | ₩68,856 | ₩69,297 | ₩68,122 | ₩69,297 | +0.64% | 177.3만 |
|---|
| 2026.06.26 | ₩68,029 | ₩69,523 | ₩67,615 | ₩69,457 | +2.10% | 516.1만 |
|---|
| 2026.06.25 | ₩66,734 | ₩68,402 | ₩66,734 | ₩67,802 | +1.60% | 139.3만 |
|---|
| 2026.06.24 | ₩66,173 | ₩67,281 | ₩66,173 | ₩67,174 | +1.51% | 122.7만 |
|---|
| 2026.06.23 | ₩65,399 | ₩66,400 | ₩65,172 | ₩66,254 | +1.31% | 77.5만 |
|---|
| 2026.06.22 | ₩64,812 | ₩65,826 | ₩64,572 | ₩65,306 | +0.76% | 95.5만 |
|---|
| 2026.06.18 | ₩64,518 | ₩65,346 | ₩63,304 | ₩64,639 | +0.19% | 171.4만 |
|---|
| 2026.06.17 | ₩65,559 | ₩66,454 | ₩63,718 | ₩64,265 | -1.97% | 145.9만 |
|---|
| 2026.06.16 | ₩66,681 | ₩67,041 | ₩65,573 | ₩65,920 | -1.14% | 75.2만 |
|---|
| 2026.06.15 | ₩67,241 | ₩68,055 | ₩65,640 | ₩65,840 | -2.08% | 109.1만 |
|---|
| 2026.06.12 | ₩65,680 | ₩66,787 | ₩65,399 | ₩66,667 | +1.50% | 122.8만 |
|---|
| 2026.06.11 | ₩64,225 | ₩65,479 | ₩63,477 | ₩65,146 | +1.43% | 131.5만 |
|---|
| 2026.06.10 | ₩64,038 | ₩64,732 | ₩63,771 | ₩63,918 | -0.19% | 86.7만 |
|---|
| 2026.06.09 | ₩63,504 | ₩65,212 | ₩63,317 | ₩63,784 | +0.44% | 98.1만 |
|---|
| 2026.06.08 | ₩63,411 | ₩63,718 | ₩62,783 | ₩62,890 | -0.82% | 109만 |
|---|
| 2026.06.05 | ₩63,250 | ₩63,611 | ₩62,677 | ₩62,930 | -0.51% | 90.3만 |
|---|
| 2026.06.04 | ₩62,516 | ₩63,357 | ₩62,316 | ₩62,970 | +0.73% | 108.3만 |
|---|
| 2026.06.03 | ₩62,023 | ₩62,196 | ₩60,982 | ₩61,409 | -0.99% | 117만 |
|---|
| 2026.06.02 | ₩61,462 | ₩62,797 | ₩61,462 | ₩62,249 | +1.28% | 83만 |
|---|
| 2026.06.01 | ₩62,717 | ₩62,957 | ₩61,369 | ₩61,862 | -1.36% | 70.3만 |
|---|
| 2026.05.29 | ₩63,451 | ₩63,958 | ₩63,277 | ₩63,464 | +0.02% | 79.9만 |
|---|
| 2026.05.28 | ₩63,544 | ₩63,838 | ₩62,957 | ₩63,731 | +0.29% | 68.8만 |
|---|
| 2026.05.27 | ₩64,879 | ₩65,079 | ₩63,824 | ₩63,985 | -1.38% | 51.9만 |
|---|
| 2026.05.26 | ₩63,851 | ₩64,919 | ₩63,851 | ₩64,879 | +1.61% | 59.7만 |
|---|
| 2026.05.22 | ₩63,985 | ₩64,412 | ₩63,331 | ₩63,611 | -0.58% | 110.1만 |
|---|
| 2026.05.21 | ₩63,531 | ₩64,198 | ₩63,010 | ₩63,798 | +0.42% | 55.4만 |
|---|
| 2026.05.20 | ₩62,770 | ₩64,251 | ₩62,223 | ₩63,958 | +1.89% | 73.1만 |
|---|
| 2026.05.19 | ₩61,983 | ₩62,596 | ₩61,515 | ₩62,463 | +0.78% | 53.7만 |
|---|
| 2026.05.18 | ₩61,315 | ₩62,623 | ₩61,035 | ₩62,450 | +1.85% | 75.3만 |
|---|
| 2026.05.15 | ₩62,036 | ₩62,103 | ₩60,648 | ₩60,808 | -1.98% | 72.5만 |
|---|
| 2026.05.14 | ₩61,889 | ₩62,717 | ₩61,836 | ₩62,009 | +0.19% | 56.7만 |
|---|
| 2026.05.13 | ₩61,956 | ₩62,463 | ₩61,489 | ₩61,555 | -0.65% | 90만 |
|---|
| 2026.05.12 | ₩63,144 | ₩63,144 | ₩60,982 | ₩62,223 | -1.46% | 192.5만 |
|---|
| 2026.05.11 | ₩65,426 | ₩65,439 | ₩62,944 | ₩63,037 | -3.65% | 87.1만 |
|---|
| 2026.05.08 | ₩65,226 | ₩65,279 | ₩64,719 | ₩65,119 | -0.16% | 75.1만 |
|---|
| 2026.05.07 | ₩66,480 | ₩66,934 | ₩64,852 | ₩65,119 | -2.05% | 78.7만 |
|---|
| 2026.05.06 | ₩65,720 | ₩66,721 | ₩65,546 | ₩66,400 | +1.04% | 99.6만 |
|---|
| 2026.05.05 | ₩64,532 | ₩65,052 | ₩64,211 | ₩64,959 | +0.66% | 93.2만 |
|---|
| 2026.05.04 | ₩64,919 | ₩65,506 | ₩64,091 | ₩64,292 | -0.97% | 73.7만 |
|---|
| 2026.05.01 | ₩65,573 | ₩66,227 | ₩64,785 | ₩65,506 | -0.10% | 76.8만 |
|---|
| 2026.04.30 | ₩63,811 | ₩65,760 | ₩63,811 | ₩65,466 | +2.59% | 102.8만 |
|---|
| 2026.04.29 | ₩65,840 | ₩66,160 | ₩64,145 | ₩64,251 | -2.41% | 107.2만 |
|---|
| 2026.04.28 | ₩66,507 | ₩66,827 | ₩65,720 | ₩66,000 | -0.76% | 75만 |
|---|
| 2026.04.27 | ₩65,172 | ₩66,240 | ₩64,932 | ₩65,933 | +1.17% | 99만 |
|---|
| 2026.04.24 | ₩64,572 | ₩66,667 | ₩63,451 | ₩65,026 | +0.70% | 122만 |
|---|
| 2026.04.23 | ₩65,439 | ₩66,080 | ₩64,812 | ₩65,893 | +0.69% | 97.6만 |
|---|
| 2026.04.22 | ₩65,653 | ₩66,173 | ₩64,865 | ₩65,212 | -0.67% | 91.4만 |
|---|
| 2026.04.21 | ₩65,920 | ₩66,334 | ₩65,186 | ₩65,466 | -0.69% | 73.3만 |
|---|
| 2026.04.20 | ₩65,026 | ₩66,227 | ₩64,852 | ₩65,960 | +1.44% | 73만 |
|---|
| 2026.04.17 | ₩64,345 | ₩66,360 | ₩64,171 | ₩65,319 | +1.51% | 86.6만 |
|---|
| 2026.04.16 | ₩63,437 | ₩64,185 | ₩63,237 | ₩63,424 | -0.02% | 63.5만 |
|---|
| 2026.04.15 | ₩63,904 | ₩64,011 | ₩62,957 | ₩63,731 | -0.27% | 76만 |
|---|
| 2026.04.14 | ₩64,732 | ₩64,732 | ₩63,824 | ₩63,891 | -1.30% | 101.3만 |
|---|
| 2026.04.13 | ₩63,798 | ₩65,132 | ₩63,624 | ₩64,932 | +1.78% | 115.7만 |
|---|
| 2026.04.10 | ₩64,238 | ₩64,452 | ₩63,611 | ₩64,238 | 0.00% | 72.4만 |
|---|
| 2026.04.09 | ₩62,810 | ₩64,518 | ₩62,677 | ₩64,345 | +2.44% | 101만 |
|---|
| 2026.04.08 | ₩63,557 | ₩64,318 | ₩63,157 | ₩63,210 | -0.55% | 128.9만 |
|---|
| 2026.04.07 | ₩61,569 | ₩61,756 | ₩60,955 | ₩61,582 | +0.02% | 70.3만 |
|---|
| 2026.04.06 | ₩60,554 | ₩62,103 | ₩60,287 | ₩61,876 | +2.18% | 64.3만 |
|---|
| 2026.04.02 | ₩59,086 | ₩61,222 | ₩59,073 | ₩60,728 | +2.78% | 103.1만 |
|---|
| 2026.04.01 | ₩59,940 | ₩60,955 | ₩59,940 | ₩60,127 | +0.31% | 72.6만 |
|---|
| 2026.03.31 | ₩59,367 | ₩60,074 | ₩58,526 | ₩59,620 | +0.43% | 90만 |
|---|
| 2026.03.30 | ₩58,499 | ₩58,659 | ₩57,805 | ₩58,392 | -0.18% | 67.3만 |
|---|
| 2026.03.27 | ₩59,113 | ₩59,126 | ₩57,832 | ₩58,019 | -1.85% | 71.2만 |
|---|
| 2026.03.26 | ₩59,246 | ₩59,834 | ₩59,126 | ₩59,327 | +0.14% | 54.1만 |
|---|
| 2026.03.25 | ₩60,434 | ₩60,501 | ₩58,806 | ₩59,567 | -1.44% | 61.3만 |
|---|
| 2026.03.24 | ₩58,432 | ₩60,421 | ₩58,432 | ₩59,620 | +2.03% | 86.4만 |
|---|
| 2026.03.23 | ₩60,021 | ₩60,715 | ₩58,966 | ₩59,140 | -1.47% | 92만 |
|---|
| 2026.03.20 | ₩57,325 | ₩57,898 | ₩56,684 | ₩57,845 | +0.91% | 151.6만 |
|---|
| 2026.03.19 | ₩56,684 | ₩58,032 | ₩56,457 | ₩57,271 | +1.04% | 93만 |
|---|
| 2026.03.18 | ₩57,992 | ₩58,366 | ₩57,004 | ₩57,124 | -1.50% | 99.9만 |
|---|
| 2026.03.17 | ₩58,753 | ₩59,313 | ₩57,551 | ₩58,125 | -1.07% | 63.7만 |
|---|
| 2026.03.16 | ₩58,646 | ₩59,166 | ₩57,858 | ₩57,885 | -1.30% | 63.7만 |
|---|
| 2026.03.13 | ₩59,500 | ₩59,767 | ₩57,832 | ₩58,032 | -2.47% | 80.9만 |
|---|
| 2026.03.12 | ₩58,566 | ₩59,674 | ₩58,272 | ₩58,779 | +0.36% | 118.7만 |
|---|
| 2026.03.11 | ₩58,779 | ₩59,994 | ₩58,619 | ₩59,887 | +1.88% | 128.8만 |
|---|
| 2026.03.10 | ₩58,646 | ₩61,128 | ₩58,059 | ₩59,674 | +1.75% | 168.7만 |
|---|
| 2026.03.09 | ₩57,391 | ₩59,233 | ₩55,883 | ₩58,913 | +2.65% | 203.9만 |
|---|
| 2026.03.06 | ₩57,351 | ₩58,352 | ₩56,190 | ₩58,139 | +1.37% | 101만 |
|---|
| 2026.03.05 | ₩58,966 | ₩60,074 | ₩58,406 | ₩59,166 | +0.34% | 98.5만 |
|---|
| 2026.03.04 | ₩60,541 | ₩60,701 | ₩59,847 | ₩60,354 | -0.31% | 96만 |
|---|
| 2026.03.03 | ₩59,420 | ₩60,848 | ₩58,579 | ₩60,247 | +1.39% | 104.4만 |
|---|
| 2026.03.02 | ₩59,300 | ₩61,983 | ₩59,006 | ₩61,235 | +3.26% | 206.4만 |
|---|
| 2026.02.27 | ₩63,477 | ₩63,704 | ₩60,301 | ₩60,715 | -4.35% | 167.1만 |
|---|
| 2026.02.26 | ₩65,212 | ₩66,414 | ₩64,438 | ₩65,319 | +0.16% | 71만 |
|---|
| 2026.02.25 | ₩64,358 | ₩65,026 | ₩63,571 | ₩64,732 | +0.58% | 52.2만 |
|---|
| 2026.02.24 | ₩63,611 | ₩64,412 | ₩63,144 | ₩63,798 | +0.29% | 85.7만 |
|---|
| 2026.02.23 | ₩67,108 | ₩67,962 | ₩63,611 | ₩63,664 | -5.13% | 94.1만 |
|---|
| 2026.02.20 | ₩66,520 | ₩67,642 | ₩65,826 | ₩67,401 | +1.32% | 106만 |
|---|
| 2026.02.19 | ₩66,560 | ₩67,108 | ₩65,600 | ₩66,574 | +0.02% | 89만 |
|---|
| 2026.02.18 | ₩67,401 | ₩68,990 | ₩66,948 | ₩67,121 | -0.42% | 104.6만 |
|---|
| 2026.02.17 | ₩68,816 | ₩69,644 | ₩67,468 | ₩67,868 | -1.38% | 103만 |
|---|
| 2026.02.13 | ₩67,868 | ₩68,883 | ₩67,255 | ₩68,456 | +0.87% | 59.2만 |
|---|
| 2026.02.12 | ₩69,977 | ₩70,685 | ₩67,228 | ₩68,162 | -2.59% | 85.6만 |
|---|
| 2026.02.11 | ₩69,830 | ₩70,351 | ₩68,603 | ₩69,003 | -1.19% | 94.6만 |
|---|
| 2026.02.10 | ₩69,030 | ₩70,618 | ₩68,536 | ₩69,176 | +0.21% | 100.7만 |
|---|
| 2026.02.09 | ₩70,698 | ₩72,033 | ₩70,338 | ₩71,018 | +0.45% | 78.1만 |
|---|
| 2026.02.06 | ₩70,845 | ₩72,059 | ₩70,097 | ₩70,992 | +0.21% | 139.9만 |
|---|
| 2026.02.05 | ₩70,965 | ₩72,046 | ₩69,083 | ₩69,604 | -1.92% | 183.8만 |
|---|
| 2026.02.04 | ₩69,924 | ₩71,552 | ₩69,550 | ₩70,992 | +1.53% | 129.4만 |
|---|
| 2026.02.03 | ₩67,401 | ₩69,590 | ₩67,174 | ₩69,457 | +3.05% | 130.7만 |
|---|
| 2026.02.02 | ₩67,455 | ₩69,070 | ₩67,321 | ₩67,682 | +0.34% | 228.5만 |
|---|
| 2026.01.30 | ₩66,200 | ₩68,149 | ₩66,027 | ₩67,642 | +2.18% | 208.9만 |
|---|
| 2026.01.29 | ₩65,666 | ₩66,747 | ₩65,253 | ₩66,641 | +1.48% | 115.2만 |
|---|
| 2026.01.28 | ₩65,159 | ₩66,400 | ₩64,599 | ₩65,346 | +0.29% | 123.8만 |
|---|
| 2026.01.27 | ₩64,946 | ₩65,506 | ₩64,105 | ₩65,066 | +0.18% | 81.9만 |
|---|
| 2026.01.26 | ₩64,251 | ₩64,946 | ₩63,157 | ₩64,759 | +0.79% | 103.4만 |
|---|
| 2026.01.23 | ₩66,427 | ₩67,962 | ₩63,784 | ₩64,065 | -3.56% | 174.7만 |
|---|
| 2026.01.22 | ₩66,507 | ₩67,895 | ₩66,320 | ₩66,560 | +0.08% | 138.2만 |
|---|
| 2026.01.21 | ₩63,010 | ₩66,707 | ₩62,863 | ₩66,294 | +5.21% | 133.8만 |
|---|
| 2026.01.20 | ₩62,450 | ₩63,237 | ₩62,063 | ₩62,637 | +0.30% | 63만 |
|---|
| 2026.01.16 | ₩64,478 | ₩64,719 | ₩63,798 | ₩63,878 | -0.93% | 79.3만 |
|---|
| 2026.01.15 | ₩62,837 | ₩65,253 | ₩62,837 | ₩64,585 | +2.78% | 117만 |
|---|
| 2026.01.14 | ₩61,395 | ₩63,277 | ₩61,382 | ₩62,610 | +1.98% | 111.3만 |
|---|
| 2026.01.13 | ₩62,476 | ₩62,596 | ₩61,315 | ₩61,382 | -1.75% | 69.4만 |
|---|
| 2026.01.12 | ₩62,370 | ₩62,890 | ₩61,836 | ₩62,196 | -0.28% | 90.1만 |
|---|
| 2026.01.09 | ₩63,491 | ₩63,918 | ₩62,516 | ₩62,984 | -0.80% | 116.8만 |
|---|
| 2026.01.08 | ₩61,609 | ₩64,265 | ₩61,609 | ₩63,357 | +2.84% | 73.6만 |
|---|
| 2026.01.07 | ₩62,877 | ₩62,917 | ₩61,769 | ₩62,103 | -1.23% | 65.1만 |
|---|
| 2026.01.06 | ₩61,022 | ₩63,144 | ₩60,808 | ₩63,050 | +3.32% | 67.5만 |
|---|
| 2026.01.05 | ₩59,233 | ₩62,290 | ₩59,233 | ₩61,355 | +3.58% | 103.8만 |
|---|
| 2026.01.02 | ₩58,753 | ₩59,820 | ₩57,578 | ₩59,580 | +1.41% | 52.3만 |
|---|
| 2025.12.31 | ₩59,380 | ₩59,447 | ₩58,726 | ₩58,793 | -0.99% | 60만 |
|---|
| 2025.12.30 | ₩59,940 | ₩59,967 | ₩59,233 | ₩59,313 | -1.05% | 46.7만 |
|---|
| 2025.12.29 | ₩60,848 | ₩61,182 | ₩59,620 | ₩59,940 | -1.49% | 65.5만 |
|---|
| 2025.12.26 | ₩61,128 | ₩61,182 | ₩60,114 | ₩60,755 | -0.61% | 47.2만 |
|---|
| 2025.12.24 | ₩61,035 | ₩61,262 | ₩60,675 | ₩61,115 | +0.13% | 24.8만 |
|---|
| 2025.12.23 | ₩61,008 | ₩61,662 | ₩60,795 | ₩60,915 | -0.15% | 70.4만 |
|---|
| 2025.12.22 | ₩60,621 | ₩62,036 | ₩60,621 | ₩61,208 | +0.97% | 100.6만 |
|---|
| 2025.12.19 | ₩60,354 | ₩61,062 | ₩59,607 | ₩60,901 | +0.91% | 312.8만 |
|---|
| 2025.12.18 | ₩61,235 | ₩61,422 | ₩59,820 | ₩60,421 | -1.33% | 108.7만 |
|---|
| 2025.12.17 | ₩59,046 | ₩60,688 | ₩59,046 | ₩60,234 | +2.01% | 110.8만 |
|---|
| 2025.12.16 | ₩59,634 | ₩59,634 | ₩58,980 | ₩59,180 | -0.76% | 86.9만 |
|---|
| 2025.12.15 | ₩59,981 | ₩60,688 | ₩59,126 | ₩59,367 | -1.02% | 88.6만 |
|---|
| 2025.12.12 | ₩59,527 | ₩59,700 | ₩58,259 | ₩58,713 | -1.37% | 73.2만 |
|---|
| 2025.12.11 | ₩58,833 | ₩59,647 | ₩58,753 | ₩59,206 | +0.64% | 67.3만 |
|---|
| 2025.12.10 | ₩56,430 | ₩59,313 | ₩56,430 | ₩58,966 | +4.49% | 117.8만 |
|---|
| 2025.12.09 | ₩56,844 | ₩57,778 | ₩56,404 | ₩56,470 | -0.66% | 77.1만 |
|---|
| 2025.12.08 | ₩56,604 | ₩58,045 | ₩56,177 | ₩57,325 | +1.27% | 89.4만 |
|---|
| 2025.12.05 | ₩57,058 | ₩57,164 | ₩56,417 | ₩56,444 | -1.08% | 81.4만 |
|---|
| 2025.12.04 | ₩56,751 | ₩57,391 | ₩56,577 | ₩57,111 | +0.63% | 66.7만 |
|---|
| 2025.12.03 | ₩57,031 | ₩57,538 | ₩56,457 | ₩56,991 | -0.07% | 90.6만 |
|---|
| 2025.12.02 | ₩57,712 | ₩57,845 | ₩56,724 | ₩56,777 | -1.62% | 53.8만 |
|---|
| 2025.12.01 | ₩55,963 | ₩57,898 | ₩55,963 | ₩57,418 | +2.60% | 57.7만 |
|---|
| 2025.11.28 | ₩56,844 | ₩57,231 | ₩56,270 | ₩56,457 | -0.68% | 28.8만 |
|---|
| 2025.11.26 | ₩57,244 | ₩57,898 | ₩56,884 | ₩56,937 | -0.54% | 62.1만 |
|---|
| 2025.11.25 | ₩56,057 | ₩57,978 | ₩56,057 | ₩57,712 | +2.95% | 72.2만 |
|---|
| 2025.11.24 | ₩55,936 | ₩56,404 | ₩55,309 | ₩55,896 | -0.07% | 70.5만 |
|---|
| 2025.11.21 | ₩54,308 | ₩56,777 | ₩54,028 | ₩56,310 | +3.69% | 71.1만 |
|---|
| 2025.11.20 | ₩55,029 | ₩55,589 | ₩53,601 | ₩53,934 | -1.99% | 57.4만 |
|---|
| 2025.11.19 | ₩53,921 | ₩54,588 | ₩53,347 | ₩54,201 | +0.52% | 51.8만 |
|---|
| 2025.11.18 | ₩53,387 | ₩54,388 | ₩53,254 | ₩53,721 | +0.63% | 78.6만 |
|---|
| 2025.11.17 | ₩56,457 | ₩56,577 | ₩53,347 | ₩53,627 | -5.01% | 76.9만 |
|---|
| 2025.11.14 | ₩55,216 | ₩56,577 | ₩54,535 | ₩56,510 | +2.34% | 80.7만 |
|---|
| 2025.11.13 | ₩57,124 | ₩57,805 | ₩56,123 | ₩56,457 | -1.17% | 63.7만 |
|---|
| 2025.11.12 | ₩57,004 | ₩58,272 | ₩56,964 | ₩57,391 | +0.68% | 80.7만 |
|---|
| 2025.11.11 | ₩56,697 | ₩56,964 | ₩55,803 | ₩56,791 | +0.16% | 55.5만 |
|---|
| 2025.11.10 | ₩57,178 | ₩57,698 | ₩56,257 | ₩56,671 | -0.89% | 95.8만 |
|---|
| 2025.11.07 | ₩54,842 | ₩56,884 | ₩54,362 | ₩56,857 | +3.67% | 74.5만 |
|---|
| 2025.11.06 | ₩55,830 | ₩56,430 | ₩54,588 | ₩55,149 | -1.22% | 117.8만 |
|---|
| 2025.11.05 | ₩54,735 | ₩56,937 | ₩54,201 | ₩55,950 | +2.22% | 129만 |
|---|
| 2025.11.04 | ₩53,654 | ₩54,602 | ₩53,347 | ₩54,548 | +1.67% | 94.7만 |
|---|
| 2025.11.03 | ₩54,268 | ₩54,308 | ₩53,320 | ₩54,268 | 0.00% | 98.1만 |
|---|
| 2025.10.31 | ₩53,761 | ₩55,282 | ₩53,294 | ₩54,522 | +1.42% | 153.6만 |
|---|
| 2025.10.30 | ₩53,988 | ₩55,456 | ₩53,988 | ₩54,335 | +0.64% | 90.9만 |
|---|
| 2025.10.29 | ₩56,991 | ₩57,511 | ₩53,961 | ₩54,281 | -4.75% | 136.3만 |
|---|
| 2025.10.28 | ₩58,125 | ₩58,125 | ₩57,058 | ₩57,138 | -1.70% | 59만 |
|---|
| 2025.10.27 | ₩58,873 | ₩59,340 | ₩57,912 | ₩58,179 | -1.18% | 82.4만 |
|---|
| 2025.10.24 | ₩58,179 | ₩59,046 | ₩58,019 | ₩58,526 | +0.60% | 67.4만 |
|---|
| 2025.10.23 | ₩57,551 | ₩57,898 | ₩57,098 | ₩57,418 | -0.23% | 85.5만 |
|---|
| 2025.10.22 | ₩58,032 | ₩58,726 | ₩57,178 | ₩57,391 | -1.10% | 115.2만 |
|---|
| 2025.10.21 | ₩58,112 | ₩58,285 | ₩57,365 | ₩57,725 | -0.67% | 107.2만 |
|---|
| 2025.10.20 | ₩59,260 | ₩59,327 | ₩58,125 | ₩58,165 | -1.85% | 130.3만 |
|---|
| 2025.10.17 | ₩60,541 | ₩61,876 | ₩57,284 | ₩58,646 | -3.13% | 250.1만 |
|---|
| 2025.10.16 | ₩63,184 | ₩63,985 | ₩59,367 | ₩60,127 | -4.84% | 185.3만 |
|---|
| 2025.10.15 | ₩65,973 | ₩66,000 | ₩63,491 | ₩64,091 | -2.85% | 99.7만 |
|---|
| 2025.10.14 | ₩62,863 | ₩66,147 | ₩62,223 | ₩65,479 | +4.16% | 85.3만 |
|---|
| 2025.10.13 | ₩62,476 | ₩63,451 | ₩61,849 | ₩63,237 | +1.22% | 75.5만 |
|---|
| 2025.10.10 | ₩63,878 | ₩64,865 | ₩61,462 | ₩61,662 | -3.47% | 89.1만 |
|---|