시장 데이터를 불러오는 중
전체 종목
GBank Financial Holdings Inc. - Common Stock 과거 주가
GBank Financial Holdings Inc. - Common Stock · GBFH · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GBank Financial Holdings Inc. - Common Stock · GBFH · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,627 | ₩24,284 | ₩23,144 | ₩23,211 | -1.76% | 4.6만 |
| 2026.10.08 | ₩23,358 | ₩24,364 | ₩22,903 | ₩23,600 | +1.03% | 8.6만 |
| 2026.10.07 | ₩23,533 | ₩23,828 | ₩23,291 | ₩23,399 | -0.57% | 4만 |
| 2026.10.06 | ₩23,680 | ₩24,056 | ₩23,533 | ₩23,647 | -0.14% | 3.4만 |
| 2026.10.05 | ₩24,109 | ₩24,458 | ₩23,627 | ₩23,680 | -1.78% | 4.3만 |
| 2026.10.02 | ₩24,002 | ₩24,485 | ₩23,814 | ₩24,042 | +0.17% | 8.8만 |
| 2026.10.01 | ₩24,391 | ₩24,404 | ₩23,466 | ₩23,801 | -2.42% | 12.7만 |
| 2026.09.30 | ₩25,088 | ₩25,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,378 |
| -2.83% |
| 8.6만 |
| 2026.09.29 | ₩25,491 | ₩25,712 | ₩24,927 | ₩25,008 | -1.89% | 5.3만 |
|---|
| 2026.09.28 | ₩25,638 | ₩25,678 | ₩25,115 | ₩25,625 | -0.05% | 5.3만 |
|---|
| 2026.09.25 | ₩25,330 | ₩25,853 | ₩25,155 | ₩25,638 | +1.22% | 7만 |
|---|
| 2026.09.24 | ₩25,088 | ₩26,087 | ₩24,585 | ₩25,330 | +0.96% | 8.6만 |
|---|
| 2026.09.23 | ₩25,343 | ₩25,718 | ₩24,981 | ₩25,048 | -1.16% | 6.8만 |
|---|
| 2026.09.22 | ₩25,933 | ₩26,040 | ₩25,128 | ₩25,571 | -1.40% | 5.3만 |
|---|
| 2026.09.21 | ₩25,477 | ₩25,933 | ₩25,209 | ₩25,732 | +1.00% | 5.4만 |
|---|
| 2026.09.18 | ₩25,611 | ₩25,879 | ₩25,075 | ₩25,370 | -0.94% | 16.3만 |
|---|
| 2026.09.17 | ₩26,603 | ₩26,805 | ₩25,598 | ₩25,772 | -3.13% | 8.2만 |
|---|
| 2026.09.16 | ₩26,979 | ₩27,033 | ₩26,040 | ₩26,308 | -2.49% | 13.4만 |
|---|
| 2026.09.15 | ₩26,831 | ₩26,965 | ₩26,589 | ₩26,925 | +0.35% | 6.2만 |
|---|
| 2026.09.14 | ₩27,059 | ₩27,757 | ₩26,878 | ₩26,925 | -0.50% | 6.3만 |
|---|
| 2026.09.11 | ₩27,515 | ₩27,676 | ₩26,825 | ₩27,006 | -1.85% | 10.4만 |
|---|
| 2026.09.10 | ₩26,550 | ₩27,187 | ₩26,550 | ₩26,724 | +0.66% | 6.3만 |
|---|
| 2026.09.09 | ₩26,617 | ₩26,872 | ₩26,523 | ₩26,644 | +0.10% | 4.4만 |
|---|
| 2026.09.08 | ₩27,059 | ₩27,301 | ₩26,436 | ₩26,898 | -0.59% | 4.8만 |
|---|
| 2026.09.04 | ₩26,590 | ₩27,368 | ₩26,429 | ₩27,234 | +2.42% | 3.6만 |
|---|
| 2026.09.03 | ₩26,751 | ₩27,153 | ₩26,402 | ₩26,751 | 0.00% | 3.9만 |
|---|
| 2026.09.02 | ₩26,067 | ₩27,006 | ₩26,000 | ₩26,603 | +2.06% | 6만 |
|---|
| 2026.09.01 | ₩26,416 | ₩26,711 | ₩25,812 | ₩26,054 | -1.37% | 8.7만 |
|---|
| 2026.08.31 | ₩27,019 | ₩27,104 | ₩26,148 | ₩26,241 | -2.88% | 5.6만 |
|---|
| 2026.08.28 | ₩27,301 | ₩27,663 | ₩26,013 | ₩26,952 | -1.28% | 10.3만 |
|---|
| 2026.08.27 | ₩27,220 | ₩27,462 | ₩26,711 | ₩27,260 | +0.15% | 17.2만 |
|---|
| 2026.08.26 | ₩27,529 | ₩27,985 | ₩27,220 | ₩27,260 | -0.97% | 7만 |
|---|
| 2026.08.25 | ₩28,722 | ₩29,165 | ₩27,301 | ₩27,529 | -4.15% | 8.4만 |
|---|
| 2026.08.24 | ₩28,628 | ₩28,963 | ₩27,234 | ₩28,789 | +0.56% | 8.2만 |
|---|
| 2026.08.21 | ₩28,145 | ₩28,856 | ₩27,600 | ₩28,440 | +1.05% | 6.1만 |
|---|
| 2026.08.20 | ₩27,623 | ₩28,333 | ₩27,623 | ₩27,824 | +0.73% | 11만 |
|---|
| 2026.08.19 | ₩28,655 | ₩28,655 | ₩27,354 | ₩27,864 | -2.76% | 5.1만 |
|---|
| 2026.08.18 | ₩28,481 | ₩29,017 | ₩28,198 | ₩28,360 | -0.42% | 7만 |
|---|
| 2026.08.17 | ₩28,521 | ₩29,071 | ₩27,663 | ₩28,440 | -0.28% | 10.8만 |
|---|
| 2026.08.14 | ₩29,165 | ₩29,698 | ₩28,682 | ₩28,776 | -1.33% | 6.1만 |
|---|
| 2026.08.13 | ₩28,521 | ₩29,446 | ₩28,521 | ₩29,218 | +2.44% | 6.7만 |
|---|
| 2026.08.12 | ₩29,030 | ₩29,500 | ₩28,387 | ₩28,440 | -2.03% | 8.5만 |
|---|
| 2026.08.11 | ₩28,078 | ₩29,460 | ₩28,078 | ₩28,896 | +2.91% | 9.1만 |
|---|
| 2026.08.10 | ₩28,427 | ₩28,937 | ₩27,663 | ₩27,971 | -1.60% | 10.9만 |
|---|
| 2026.08.07 | ₩28,333 | ₩29,500 | ₩27,743 | ₩27,998 | -1.18% | 10.6만 |
|---|
| 2026.08.06 | ₩29,433 | ₩29,634 | ₩27,623 | ₩27,958 | -5.01% | 18.9만 |
|---|
| 2026.08.05 | ₩28,776 | ₩28,776 | ₩26,818 | ₩27,341 | -4.99% | 19만 |
|---|
| 2026.08.04 | ₩29,607 | ₩29,714 | ₩27,783 | ₩28,762 | -2.85% | 23.6만 |
|---|
| 2026.08.03 | ₩28,266 | ₩30,036 | ₩27,993 | ₩29,366 | +3.89% | 15만 |
|---|
| 2026.07.31 | ₩27,703 | ₩29,366 | ₩26,322 | ₩27,918 | +0.77% | 17.9만 |
|---|
| 2026.07.30 | ₩38,283 | ₩38,283 | ₩26,697 | ₩28,186 | -26.37% | 55만 |
|---|
| 2026.07.29 | ₩40,777 | ₩41,695 | ₩39,785 | ₩40,254 | -1.28% | 4.5만 |
|---|
| 2026.07.28 | ₩42,507 | ₩42,507 | ₩40,455 | ₩40,683 | -4.29% | 4.5만 |
|---|
| 2026.07.27 | ₩42,238 | ₩42,909 | ₩41,178 | ₩41,970 | -0.63% | 5.3만 |
|---|
| 2026.07.24 | ₩40,884 | ₩42,031 | ₩40,884 | ₩41,568 | +1.67% | 5.4만 |
|---|
| 2026.07.23 | ₩40,120 | ₩40,730 | ₩39,288 | ₩40,576 | +1.14% | 5.1만 |
|---|
| 2026.07.22 | ₩42,681 | ₩42,681 | ₩40,562 | ₩40,817 | -4.37% | 8.4만 |
|---|
| 2026.07.21 | ₩41,796 | ₩42,969 | ₩40,978 | ₩42,547 | +1.80% | 6.8만 |
|---|
| 2026.07.20 | ₩41,099 | ₩41,581 | ₩40,227 | ₩41,420 | +0.78% | 5.4만 |
|---|
| 2026.07.17 | ₩42,587 | ₩42,895 | ₩40,985 | ₩41,219 | -3.21% | 4.8만 |
|---|
| 2026.07.16 | ₩41,796 | ₩43,204 | ₩41,796 | ₩42,828 | +2.47% | 4.7만 |
|---|
| 2026.07.15 | ₩41,736 | ₩42,399 | ₩40,938 | ₩41,461 | -0.66% | 4.9만 |
|---|
| 2026.07.14 | ₩40,991 | ₩41,675 | ₩40,643 | ₩41,018 | +0.07% | 7.4만 |
|---|
| 2026.07.13 | ₩40,468 | ₩41,662 | ₩39,771 | ₩40,951 | +1.19% | 6.2만 |
|---|
| 2026.07.10 | ₩41,166 | ₩41,829 | ₩40,227 | ₩40,468 | -1.69% | 4.9만 |
|---|
| 2026.07.09 | ₩40,643 | ₩41,380 | ₩40,509 | ₩41,166 | +1.29% | 5.8만 |
|---|
| 2026.07.08 | ₩41,125 | ₩42,238 | ₩40,475 | ₩40,857 | -0.65% | 6.5만 |
|---|
| 2026.07.07 | ₩42,346 | ₩43,117 | ₩41,581 | ₩42,131 | -0.51% | 6.1만 |
|---|
| 2026.07.06 | ₩42,641 | ₩42,641 | ₩41,139 | ₩42,077 | -1.32% | 5.1만 |
|---|
| 2026.07.02 | ₩41,943 | ₩43,552 | ₩41,943 | ₩42,641 | +1.66% | 7만 |
|---|
| 2026.07.01 | ₩40,871 | ₩43,593 | ₩40,629 | ₩41,809 | +2.30% | 7.3만 |
|---|
| 2026.06.30 | ₩41,192 | ₩41,246 | ₩40,354 | ₩40,643 | -1.33% | 6.5만 |
|---|
| 2026.06.29 | ₩41,139 | ₩41,682 | ₩40,468 | ₩40,924 | -0.52% | 7.4만 |
|---|
| 2026.06.26 | ₩40,227 | ₩41,548 | ₩39,664 | ₩41,166 | +2.33% | 35.7만 |
|---|
| 2026.06.25 | ₩40,200 | ₩40,515 | ₩39,758 | ₩40,214 | +0.03% | 4.2만 |
|---|
| 2026.06.24 | ₩39,315 | ₩41,219 | ₩38,900 | ₩40,093 | +1.98% | 6만 |
|---|
| 2026.06.23 | ₩38,953 | ₩40,656 | ₩38,819 | ₩39,195 | +0.62% | 6.4만 |
|---|
| 2026.06.22 | ₩39,490 | ₩40,173 | ₩38,752 | ₩38,886 | -1.53% | 4.6만 |
|---|
| 2026.06.18 | ₩40,133 | ₩40,482 | ₩38,819 | ₩39,650 | -1.20% | 9.9만 |
|---|
| 2026.06.17 | ₩40,307 | ₩41,501 | ₩39,208 | ₩39,650 | -1.63% | 6.6만 |
|---|
| 2026.06.16 | ₩40,763 | ₩41,420 | ₩40,133 | ₩40,307 | -1.12% | 6.6만 |
|---|
| 2026.06.15 | ₩43,968 | ₩43,968 | ₩40,321 | ₩40,495 | -7.90% | 5.9만 |
|---|
| 2026.06.12 | ₩43,271 | ₩44,010 | ₩43,056 | ₩43,324 | +0.12% | 5.4만 |
|---|
| 2026.06.11 | ₩43,164 | ₩44,236 | ₩42,667 | ₩43,271 | +0.25% | 5만 |
|---|
| 2026.06.10 | ₩41,447 | ₩43,143 | ₩40,582 | ₩43,029 | +3.82% | 8.7만 |
|---|
| 2026.06.09 | ₩40,012 | ₩41,367 | ₩40,012 | ₩41,206 | +2.98% | 7.9만 |
|---|
| 2026.06.08 | ₩39,436 | ₩40,301 | ₩39,154 | ₩39,771 | +0.85% | 4.7만 |
|---|
| 2026.06.05 | ₩39,087 | ₩40,160 | ₩38,799 | ₩39,436 | +0.89% | 13.1만 |
|---|
| 2026.06.04 | ₩38,886 | ₩39,972 | ₩38,739 | ₩39,013 | +0.33% | 6.6만 |
|---|
| 2026.06.03 | ₩39,302 | ₩39,516 | ₩38,162 | ₩38,618 | -1.74% | 7.7만 |
|---|
| 2026.06.02 | ₩39,262 | ₩40,003 | ₩38,912 | ₩39,731 | +1.20% | 7.4만 |
|---|
| 2026.06.01 | ₩39,369 | ₩39,671 | ₩38,028 | ₩39,436 | +0.17% | 7.2만 |
|---|
| 2026.05.29 | ₩39,878 | ₩40,676 | ₩38,310 | ₩39,945 | +0.17% | 10.2만 |
|---|
| 2026.05.28 | ₩38,980 | ₩40,147 | ₩38,444 | ₩39,342 | +0.93% | 3.6만 |
|---|
| 2026.05.27 | ₩39,396 | ₩40,080 | ₩39,127 | ₩39,221 | -0.44% | 3.7만 |
|---|
| 2026.05.26 | ₩39,476 | ₩40,153 | ₩38,658 | ₩39,476 | 0.00% | 4.6만 |
|---|
| 2026.05.22 | ₩39,315 | ₩40,093 | ₩39,127 | ₩39,168 | -0.38% | 8.6만 |
|---|
| 2026.05.21 | ₩37,264 | ₩39,422 | ₩36,875 | ₩39,181 | +5.15% | 6.9만 |
|---|
| 2026.05.20 | ₩36,915 | ₩38,886 | ₩36,915 | ₩37,465 | +1.49% | 7.8만 |
|---|
| 2026.05.19 | ₩37,425 | ₩38,430 | ₩36,633 | ₩36,714 | -1.90% | 4.5만 |
|---|
| 2026.05.18 | ₩36,070 | ₩37,974 | ₩35,815 | ₩37,813 | +4.83% | 9.9만 |
|---|
| 2026.05.15 | ₩35,748 | ₩35,856 | ₩35,172 | ₩35,762 | +0.04% | 4.2만 |
|---|
| 2026.05.14 | ₩36,848 | ₩37,934 | ₩36,030 | ₩36,097 | -2.04% | 5.4만 |
|---|
| 2026.05.13 | ₩36,995 | ₩37,411 | ₩36,727 | ₩36,741 | -0.69% | 3.9만 |
|---|
| 2026.05.12 | ₩37,760 | ₩38,001 | ₩36,620 | ₩37,559 | -0.53% | 2.9만 |
|---|
| 2026.05.11 | ₩38,913 | ₩39,148 | ₩37,545 | ₩37,626 | -3.31% | 3.4만 |
|---|
| 2026.05.08 | ₩39,288 | ₩39,838 | ₩38,980 | ₩39,101 | -0.48% | 3.1만 |
|---|
| 2026.05.07 | ₩39,020 | ₩39,999 | ₩38,216 | ₩39,449 | +1.10% | 4.3만 |
|---|
| 2026.05.06 | ₩37,257 | ₩39,295 | ₩37,257 | ₩38,900 | +4.41% | 5.7만 |
|---|
| 2026.05.05 | ₩38,363 | ₩39,121 | ₩37,364 | ₩37,505 | -2.24% | 4.9만 |
|---|
| 2026.05.04 | ₩40,696 | ₩41,166 | ₩38,108 | ₩38,296 | -5.90% | 6.4만 |
|---|
| 2026.05.01 | ₩39,570 | ₩42,051 | ₩39,221 | ₩41,112 | +3.90% | 8.6만 |
|---|
| 2026.04.30 | ₩35,400 | ₩40,790 | ₩35,400 | ₩39,490 | +11.55% | 16.4만 |
|---|
| 2026.04.29 | ₩37,894 | ₩38,417 | ₩35,051 | ₩37,746 | -0.39% | 5.3만 |
|---|
| 2026.04.28 | ₩38,484 | ₩38,819 | ₩37,988 | ₩38,316 | -0.44% | 8.3만 |
|---|
| 2026.04.27 | ₩38,564 | ₩40,113 | ₩38,377 | ₩38,484 | -0.21% | 9.4만 |
|---|
| 2026.04.24 | ₩39,650 | ₩39,785 | ₩38,900 | ₩38,900 | -1.89% | 3.4만 |
|---|
| 2026.04.23 | ₩39,624 | ₩40,442 | ₩39,342 | ₩39,972 | +0.88% | 4만 |
|---|
| 2026.04.22 | ₩39,892 | ₩40,495 | ₩39,617 | ₩39,852 | -0.10% | 4.5만 |
|---|
| 2026.04.21 | ₩40,643 | ₩41,052 | ₩39,650 | ₩39,758 | -2.18% | 6.8만 |
|---|
| 2026.04.20 | ₩40,710 | ₩41,756 | ₩40,153 | ₩40,307 | -0.99% | 4.6만 |
|---|
| 2026.04.17 | ₩39,731 | ₩41,809 | ₩39,557 | ₩40,804 | +2.70% | 6.1만 |
|---|
| 2026.04.16 | ₩39,557 | ₩39,785 | ₩38,926 | ₩38,967 | -1.49% | 2.6만 |
|---|
| 2026.04.15 | ₩39,101 | ₩40,227 | ₩39,101 | ₩39,449 | +0.89% | 6.4만 |
|---|
| 2026.04.14 | ₩38,631 | ₩39,557 | ₩38,330 | ₩39,114 | +1.25% | 3.6만 |
|---|
| 2026.04.13 | ₩38,015 | ₩39,060 | ₩37,947 | ₩38,698 | +1.80% | 4.4만 |
|---|
| 2026.04.10 | ₩39,235 | ₩39,248 | ₩37,934 | ₩37,934 | -3.32% | 3.2만 |
|---|
| 2026.04.09 | ₩37,907 | ₩39,369 | ₩37,880 | ₩39,020 | +2.94% | 3.5만 |
|---|
| 2026.04.08 | ₩37,545 | ₩38,967 | ₩37,411 | ₩38,336 | +2.11% | 7.8만 |
|---|
| 2026.04.07 | ₩37,438 | ₩37,451 | ₩36,164 | ₩36,231 | -3.22% | 2.8만 |
|---|
| 2026.04.06 | ₩36,660 | ₩37,545 | ₩36,660 | ₩37,290 | +1.72% | 5.1만 |
|---|
| 2026.04.02 | ₩35,896 | ₩37,116 | ₩35,239 | ₩36,835 | +2.61% | 2.3만 |
|---|
| 2026.04.01 | ₩36,258 | ₩37,425 | ₩36,164 | ₩36,499 | +0.67% | 4.3만 |
|---|
| 2026.03.31 | ₩36,177 | ₩36,674 | ₩35,587 | ₩35,882 | -0.82% | 3.4만 |
|---|
| 2026.03.30 | ₩35,145 | ₩35,514 | ₩34,475 | ₩35,319 | +0.50% | 6.8만 |
|---|
| 2026.03.27 | ₩34,099 | ₩34,944 | ₩33,858 | ₩34,729 | +1.85% | 5.4만 |
|---|
| 2026.03.26 | ₩34,253 | ₩35,708 | ₩33,682 | ₩34,421 | +0.49% | 4.2만 |
|---|
| 2026.03.25 | ₩34,930 | ₩35,975 | ₩34,005 | ₩34,716 | -0.61% | 5.5만 |
|---|
| 2026.03.24 | ₩34,005 | ₩35,239 | ₩33,844 | ₩34,676 | +1.97% | 7.4만 |
|---|
| 2026.03.23 | ₩34,770 | ₩35,655 | ₩34,448 | ₩34,595 | -0.50% | 5.5만 |
|---|
| 2026.03.20 | ₩34,542 | ₩34,863 | ₩33,858 | ₩33,898 | -1.86% | 8.7만 |
|---|
| 2026.03.19 | ₩32,865 | ₩34,863 | ₩32,758 | ₩34,662 | +5.47% | 7.8만 |
|---|
| 2026.03.18 | ₩34,045 | ₩35,400 | ₩32,002 | ₩33,268 | -2.28% | 11.2만 |
|---|
| 2026.03.17 | ₩35,896 | ₩35,950 | ₩34,019 | ₩34,542 | -3.77% | 14.7만 |
|---|
| 2026.03.16 | ₩35,775 | ₩36,794 | ₩35,152 | ₩35,587 | -0.52% | 5.8만 |
|---|
| 2026.03.13 | ₩36,848 | ₩37,559 | ₩34,528 | ₩35,252 | -4.33% | 19.6만 |
|---|
| 2026.03.12 | ₩35,963 | ₩37,384 | ₩35,614 | ₩36,741 | +2.16% | 8.7만 |
|---|
| 2026.03.11 | ₩37,746 | ₩37,833 | ₩36,070 | ₩36,593 | -3.06% | 8.4만 |
|---|
| 2026.03.10 | ₩39,302 | ₩40,261 | ₩37,545 | ₩37,800 | -3.82% | 7.7만 |
|---|
| 2026.03.09 | ₩38,296 | ₩39,402 | ₩37,988 | ₩39,288 | +2.59% | 12.1만 |
|---|
| 2026.03.06 | ₩39,047 | ₩40,986 | ₩37,585 | ₩38,953 | -0.24% | 8.4만 |
|---|
| 2026.03.05 | ₩40,509 | ₩41,033 | ₩39,001 | ₩39,986 | -1.29% | 12.2만 |
|---|
| 2026.03.04 | ₩40,629 | ₩41,367 | ₩40,562 | ₩41,025 | +0.97% | 4.1만 |
|---|
| 2026.03.03 | ₩39,597 | ₩40,897 | ₩39,583 | ₩40,468 | +2.20% | 4.4만 |
|---|
| 2026.03.02 | ₩39,838 | ₩40,911 | ₩39,677 | ₩40,428 | +1.48% | 6.5만 |
|---|
| 2026.02.27 | ₩41,434 | ₩41,836 | ₩39,691 | ₩40,509 | -2.23% | 8.2만 |
|---|
| 2026.02.26 | ₩42,439 | ₩42,828 | ₩41,595 | ₩42,077 | -0.85% | 2.4만 |
|---|
| 2026.02.25 | ₩42,024 | ₩42,527 | ₩41,528 | ₩42,332 | +0.73% | 4만 |
|---|
| 2026.02.24 | ₩42,332 | ₩42,761 | ₩41,166 | ₩41,903 | -1.01% | 4.1만 |
|---|
| 2026.02.23 | ₩43,687 | ₩44,250 | ₩41,675 | ₩41,970 | -3.93% | 6.5만 |
|---|
| 2026.02.20 | ₩43,740 | ₩44,592 | ₩43,526 | ₩44,209 | +1.07% | 5.8만 |
|---|
| 2026.02.19 | ₩43,378 | ₩44,015 | ₩42,614 | ₩43,955 | +1.33% | 9.3만 |
|---|
| 2026.02.18 | ₩44,692 | ₩44,934 | ₩43,043 | ₩43,526 | -2.61% | 3.8만 |
|---|
| 2026.02.17 | ₩45,202 | ₩45,725 | ₩44,384 | ₩44,960 | -0.53% | 4.2만 |
|---|
| 2026.02.13 | ₩45,852 | ₩45,852 | ₩44,250 | ₩45,081 | -1.68% | 3.8만 |
|---|
| 2026.02.12 | ₩44,840 | ₩45,617 | ₩43,559 | ₩44,109 | -1.63% | 4.9만 |
|---|
| 2026.02.11 | ₩45,711 | ₩46,248 | ₩43,982 | ₩44,290 | -3.11% | 5.7만 |
|---|
| 2026.02.10 | ₩45,792 | ₩46,985 | ₩45,155 | ₩45,457 | -0.73% | 7만 |
|---|
| 2026.02.09 | ₩46,730 | ₩47,763 | ₩45,926 | ₩46,127 | -1.29% | 4.7만 |
|---|
| 2026.02.06 | ₩46,140 | ₩47,602 | ₩46,140 | ₩46,422 | +0.61% | 6.4만 |
|---|
| 2026.02.05 | ₩43,740 | ₩46,690 | ₩43,740 | ₩46,395 | +6.07% | 8만 |
|---|
| 2026.02.04 | ₩43,526 | ₩45,014 | ₩42,909 | ₩44,169 | +1.48% | 6.4만 |
|---|
| 2026.02.03 | ₩44,022 | ₩44,612 | ₩43,070 | ₩43,472 | -1.25% | 8.9만 |
|---|
| 2026.02.02 | ₩43,593 | ₩45,175 | ₩43,552 | ₩44,236 | +1.48% | 6.1만 |
|---|
| 2026.01.30 | ₩42,989 | ₩45,094 | ₩42,144 | ₩43,619 | +1.47% | 7.1만 |
|---|
| 2026.01.29 | ₩44,706 | ₩45,322 | ₩41,373 | ₩42,855 | -4.14% | 10.1만 |
|---|
| 2026.01.28 | ₩44,665 | ₩45,430 | ₩44,384 | ₩44,987 | +0.72% | 4만 |
|---|
| 2026.01.27 | ₩44,920 | ₩45,812 | ₩44,518 | ₩44,692 | -0.51% | 2.1만 |
|---|
| 2026.01.26 | ₩44,679 | ₩45,811 | ₩43,780 | ₩45,188 | +1.14% | 4.1만 |
|---|
| 2026.01.23 | ₩45,658 | ₩45,819 | ₩44,344 | ₩44,860 | -1.75% | 3.2만 |
|---|
| 2026.01.22 | ₩45,899 | ₩46,940 | ₩45,121 | ₩45,886 | -0.03% | 5.1만 |
|---|
| 2026.01.21 | ₩44,183 | ₩45,591 | ₩44,183 | ₩45,296 | +2.52% | 7.8만 |
|---|
| 2026.01.20 | ₩43,190 | ₩43,874 | ₩42,775 | ₩43,566 | +0.87% | 5.5만 |
|---|
| 2026.01.16 | ₩43,445 | ₩45,094 | ₩42,842 | ₩44,075 | +1.45% | 6.4만 |
|---|
| 2026.01.15 | ₩43,036 | ₩44,250 | ₩42,574 | ₩43,392 | +0.83% | 4.3만 |
|---|
| 2026.01.14 | ₩43,097 | ₩43,418 | ₩41,840 | ₩42,936 | -0.37% | 7.5만 |
|---|
| 2026.01.13 | ₩42,292 | ₩43,995 | ₩41,568 | ₩43,405 | +2.63% | 4.6만 |
|---|
| 2026.01.12 | ₩41,595 | ₩42,252 | ₩40,897 | ₩41,970 | +0.90% | 3.3만 |
|---|
| 2026.01.09 | ₩42,305 | ₩42,942 | ₩40,897 | ₩41,675 | -1.49% | 7.5만 |
|---|
| 2026.01.08 | ₩40,897 | ₩43,043 | ₩40,897 | ₩42,466 | +3.84% | 8.1만 |
|---|
| 2026.01.07 | ₩43,097 | ₩43,311 | ₩40,790 | ₩40,830 | -5.26% | 11.2만 |
|---|
| 2026.01.06 | ₩44,022 | ₩44,652 | ₩42,842 | ₩43,418 | -1.37% | 7.2만 |
|---|
| 2026.01.05 | ₩43,378 | ₩45,577 | ₩42,956 | ₩44,263 | +2.04% | 4.3만 |
|---|
| 2026.01.02 | ₩46,091 | ₩46,295 | ₩43,177 | ₩43,593 | -5.42% | 6.9만 |
|---|
| 2025.12.31 | ₩45,725 | ₩46,087 | ₩44,719 | ₩45,443 | -0.62% | 8.4만 |
|---|
| 2025.12.30 | ₩46,207 | ₩47,401 | ₩44,762 | ₩45,631 | -1.25% | 7.1만 |
|---|
| 2025.12.29 | ₩48,701 | ₩48,822 | ₩46,248 | ₩46,248 | -5.04% | 4.6만 |
|---|
| 2025.12.26 | ₩47,039 | ₩48,259 | ₩46,999 | ₩48,259 | +2.59% | 3.9만 |
|---|
| 2025.12.24 | ₩47,562 | ₩48,943 | ₩47,133 | ₩47,200 | -0.76% | 3.3만 |
|---|
| 2025.12.23 | ₩47,113 | ₩48,346 | ₩46,666 | ₩47,790 | +1.44% | 3.9만 |
|---|
| 2025.12.22 | ₩48,353 | ₩50,270 | ₩45,953 | ₩46,328 | -4.19% | 5.4만 |
|---|
| 2025.12.19 | ₩49,144 | ₩49,660 | ₩47,696 | ₩48,111 | -2.10% | 6.4만 |
|---|
| 2025.12.18 | ₩49,198 | ₩49,841 | ₩48,317 | ₩49,211 | +0.03% | 3.6만 |
|---|
| 2025.12.17 | ₩50,083 | ₩50,954 | ₩48,339 | ₩48,715 | -2.73% | 6만 |
|---|
| 2025.12.16 | ₩49,788 | ₩50,941 | ₩49,325 | ₩49,774 | -0.03% | 4.6만 |
|---|
| 2025.12.15 | ₩50,297 | ₩50,371 | ₩49,345 | ₩49,868 | -0.85% | 3.3만 |
|---|
| 2025.12.12 | ₩50,284 | ₩50,954 | ₩49,305 | ₩50,324 | +0.08% | 3.9만 |
|---|
| 2025.12.11 | ₩49,640 | ₩50,941 | ₩49,345 | ₩50,632 | +2.00% | 9.3만 |
|---|
| 2025.12.10 | ₩48,420 | ₩50,954 | ₩47,735 | ₩49,680 | +2.60% | 14.5만 |
|---|
| 2025.12.09 | ₩48,138 | ₩48,755 | ₩47,294 | ₩48,111 | -0.06% | 2.3만 |
|---|
| 2025.12.08 | ₩48,031 | ₩48,943 | ₩47,609 | ₩47,830 | -0.42% | 2.7만 |
|---|
| 2025.12.05 | ₩47,770 | ₩48,339 | ₩47,589 | ₩47,924 | +0.32% | 3.5만 |
|---|
| 2025.12.04 | ₩45,322 | ₩48,192 | ₩45,322 | ₩47,615 | +5.06% | 4만 |
|---|
| 2025.12.03 | ₩44,209 | ₩47,602 | ₩43,673 | ₩46,248 | +4.61% | 5.7만 |
|---|
| 2025.12.02 | ₩43,995 | ₩44,397 | ₩43,606 | ₩43,995 | 0.00% | 2.6만 |
|---|
| 2025.12.01 | ₩44,256 | ₩46,932 | ₩43,472 | ₩43,619 | -1.44% | 4.8만 |
|---|
| 2025.11.28 | ₩45,255 | ₩46,140 | ₩44,350 | ₩45,403 | +0.33% | 3.8만 |
|---|
| 2025.11.26 | ₩45,094 | ₩45,979 | ₩44,719 | ₩45,470 | +0.83% | 4.6만 |
|---|
| 2025.11.25 | ₩42,989 | ₩46,476 | ₩42,332 | ₩45,363 | +5.52% | 8.8만 |
|---|
| 2025.11.24 | ₩44,236 | ₩44,719 | ₩42,828 | ₩42,989 | -2.82% | 7.1만 |
|---|
| 2025.11.21 | ₩43,606 | ₩46,932 | ₩43,606 | ₩44,236 | +1.45% | 7만 |
|---|
| 2025.11.20 | ₩45,550 | ₩47,166 | ₩43,774 | ₩43,901 | -3.62% | 4.6만 |
|---|
| 2025.11.19 | ₩45,718 | ₩46,630 | ₩44,585 | ₩44,719 | -2.19% | 4.2만 |
|---|
| 2025.11.18 | ₩46,516 | ₩46,932 | ₩45,242 | ₩45,443 | -2.31% | 7만 |
|---|
| 2025.11.17 | ₩47,253 | ₩48,628 | ₩46,167 | ₩46,328 | -1.96% | 5.3만 |
|---|
| 2025.11.14 | ₩47,589 | ₩48,232 | ₩46,811 | ₩47,414 | -0.37% | 5.6만 |
|---|
| 2025.11.13 | ₩47,428 | ₩49,600 | ₩46,932 | ₩47,723 | +0.62% | 6.8만 |
|---|
| 2025.11.12 | ₩47,247 | ₩47,816 | ₩44,357 | ₩47,495 | +0.53% | 6.8만 |
|---|
| 2025.11.11 | ₩45,953 | ₩46,663 | ₩44,263 | ₩45,255 | -1.52% | 8.8만 |
|---|
| 2025.11.10 | ₩45,698 | ₩46,824 | ₩45,336 | ₩45,979 | +0.62% | 3.8만 |
|---|
| 2025.11.07 | ₩45,752 | ₩49,573 | ₩44,920 | ₩45,698 | -0.12% | 6만 |
|---|
| 2025.11.06 | ₩47,736 | ₩47,736 | ₩45,711 | ₩45,912 | -3.82% | 5.3만 |
|---|
| 2025.11.05 | ₩47,481 | ₩48,460 | ₩46,462 | ₩47,273 | -0.44% | 4.5만 |
|---|
| 2025.11.04 | ₩47,830 | ₩48,608 | ₩46,532 | ₩46,932 | -1.88% | 7.6만 |
|---|
| 2025.11.03 | ₩48,581 | ₩48,956 | ₩46,824 | ₩47,937 | -1.32% | 8.4만 |
|---|
| 2025.10.31 | ₩49,627 | ₩50,807 | ₩48,286 | ₩48,634 | -2.00% | 6.7만 |
|---|
| 2025.10.30 | ₩51,343 | ₩52,148 | ₩49,278 | ₩49,855 | -2.90% | 7.8만 |
|---|
| 2025.10.29 | ₩52,067 | ₩53,328 | ₩49,613 | ₩51,196 | -1.67% | 6.5만 |
|---|
| 2025.10.28 | ₩51,303 | ₩52,201 | ₩50,418 | ₩51,665 | +0.71% | 6만 |
|---|
| 2025.10.27 | ₩52,496 | ₩52,966 | ₩51,061 | ₩51,263 | -2.35% | 3.7만 |
|---|
| 2025.10.24 | ₩52,630 | ₩53,482 | ₩52,094 | ₩52,630 | 0.00% | 4.7만 |
|---|
| 2025.10.23 | ₩51,933 | ₩53,160 | ₩51,893 | ₩52,456 | +1.01% | 2.5만 |
|---|
| 2025.10.22 | ₩52,027 | ₩52,671 | ₩51,491 | ₩52,255 | +0.44% | 2.6만 |
|---|
| 2025.10.21 | ₩51,678 | ₩52,831 | ₩51,169 | ₩52,054 | +0.73% | 2.6만 |
|---|
| 2025.10.20 | ₩53,609 | ₩53,609 | ₩51,638 | ₩52,040 | -2.93% | 3.3만 |
|---|
| 2025.10.17 | ₩52,309 | ₩54,803 | ₩52,309 | ₩53,126 | +1.56% | 4.8만 |
|---|
| 2025.10.16 | ₩53,522 | ₩54,469 | ₩52,295 | ₩52,577 | -1.77% | 2.6만 |
|---|
| 2025.10.15 | ₩55,902 | ₩56,465 | ₩54,595 | ₩55,272 | -1.13% | 2.1만 |
|---|
| 2025.10.14 | ₩53,596 | ₩56,184 | ₩53,341 | ₩55,862 | +4.23% | 3.6만 |
|---|
| 2025.10.13 | ₩53,234 | ₩54,829 | ₩52,966 | ₩54,494 | +2.37% | 2.9만 |
|---|
| 2025.10.10 | ₩55,004 | ₩56,398 | ₩53,113 | ₩53,126 | -3.41% | 3.1만 |
|---|