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 | ₩23,517 | ₩24,171 | ₩23,037 | ₩23,103 | -1.76% | 4.6만 |
| 2026.10.08 | ₩23,250 | ₩24,251 | ₩22,796 | ₩23,490 | +1.03% | 8.6만 |
| 2026.10.07 | ₩23,424 | ₩23,717 | ₩23,183 | ₩23,290 | -0.57% | 4만 |
| 2026.10.06 | ₩23,570 | ₩23,944 | ₩23,424 | ₩23,537 | -0.14% | 3.4만 |
| 2026.10.05 | ₩23,998 | ₩24,345 | ₩23,517 | ₩23,570 | -1.78% | 4.3만 |
| 2026.10.02 | ₩23,891 | ₩24,371 | ₩23,704 | ₩23,931 | +0.17% | 8.8만 |
| 2026.10.01 | ₩24,278 | ₩24,291 | ₩23,357 | ₩23,691 | -2.42% | 12.7만 |
| 2026.09.30 | ₩24,972 | ₩25,873 | ₩24,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,264 |
| -2.83% |
| 8.6만 |
| 2026.09.29 | ₩25,372 | ₩25,592 | ₩24,812 | ₩24,892 | -1.89% | 5.3만 |
|---|
| 2026.09.28 | ₩25,519 | ₩25,559 | ₩24,999 | ₩25,506 | -0.05% | 5.3만 |
|---|
| 2026.09.25 | ₩25,212 | ₩25,733 | ₩25,039 | ₩25,519 | +1.22% | 7만 |
|---|
| 2026.09.24 | ₩24,972 | ₩25,966 | ₩24,471 | ₩25,212 | +0.96% | 8.6만 |
|---|
| 2026.09.23 | ₩25,225 | ₩25,599 | ₩24,865 | ₩24,932 | -1.16% | 6.8만 |
|---|
| 2026.09.22 | ₩25,813 | ₩25,919 | ₩25,012 | ₩25,452 | -1.40% | 5.3만 |
|---|
| 2026.09.21 | ₩25,359 | ₩25,813 | ₩25,092 | ₩25,613 | +1.00% | 5.4만 |
|---|
| 2026.09.18 | ₩25,492 | ₩25,759 | ₩24,959 | ₩25,252 | -0.94% | 16.3만 |
|---|
| 2026.09.17 | ₩26,480 | ₩26,680 | ₩25,479 | ₩25,653 | -3.13% | 8.2만 |
|---|
| 2026.09.16 | ₩26,854 | ₩26,907 | ₩25,919 | ₩26,186 | -2.49% | 13.4만 |
|---|
| 2026.09.15 | ₩26,707 | ₩26,840 | ₩26,465 | ₩26,800 | +0.35% | 6.2만 |
|---|
| 2026.09.14 | ₩26,934 | ₩27,628 | ₩26,754 | ₩26,800 | -0.50% | 6.3만 |
|---|
| 2026.09.11 | ₩27,388 | ₩27,548 | ₩26,700 | ₩26,880 | -1.85% | 10.4만 |
|---|
| 2026.09.10 | ₩26,427 | ₩27,061 | ₩26,427 | ₩26,600 | +0.66% | 6.3만 |
|---|
| 2026.09.09 | ₩26,493 | ₩26,747 | ₩26,400 | ₩26,520 | +0.10% | 4.4만 |
|---|
| 2026.09.08 | ₩26,934 | ₩27,174 | ₩26,313 | ₩26,774 | -0.59% | 4.8만 |
|---|
| 2026.09.04 | ₩26,467 | ₩27,241 | ₩26,307 | ₩27,107 | +2.42% | 3.6만 |
|---|
| 2026.09.03 | ₩26,627 | ₩27,027 | ₩26,280 | ₩26,627 | 0.00% | 3.9만 |
|---|
| 2026.09.02 | ₩25,946 | ₩26,880 | ₩25,879 | ₩26,480 | +2.06% | 6만 |
|---|
| 2026.09.01 | ₩26,293 | ₩26,587 | ₩25,693 | ₩25,933 | -1.37% | 8.7만 |
|---|
| 2026.08.31 | ₩26,894 | ₩26,978 | ₩26,026 | ₩26,120 | -2.88% | 5.6만 |
|---|
| 2026.08.28 | ₩27,174 | ₩27,534 | ₩25,893 | ₩26,827 | -1.28% | 10.3만 |
|---|
| 2026.08.27 | ₩27,094 | ₩27,334 | ₩26,587 | ₩27,134 | +0.15% | 17.2만 |
|---|
| 2026.08.26 | ₩27,401 | ₩27,855 | ₩27,094 | ₩27,134 | -0.97% | 7만 |
|---|
| 2026.08.25 | ₩28,589 | ₩29,029 | ₩27,174 | ₩27,401 | -4.15% | 8.4만 |
|---|
| 2026.08.24 | ₩28,495 | ₩28,829 | ₩27,107 | ₩28,656 | +0.56% | 8.2만 |
|---|
| 2026.08.21 | ₩28,015 | ₩28,722 | ₩27,472 | ₩28,309 | +1.05% | 6.1만 |
|---|
| 2026.08.20 | ₩27,494 | ₩28,202 | ₩27,494 | ₩27,695 | +0.73% | 11만 |
|---|
| 2026.08.19 | ₩28,522 | ₩28,522 | ₩27,227 | ₩27,735 | -2.76% | 5.1만 |
|---|
| 2026.08.18 | ₩28,349 | ₩28,882 | ₩28,067 | ₩28,228 | -0.42% | 7만 |
|---|
| 2026.08.17 | ₩28,389 | ₩28,936 | ₩27,534 | ₩28,309 | -0.28% | 10.8만 |
|---|
| 2026.08.14 | ₩29,029 | ₩29,560 | ₩28,549 | ₩28,642 | -1.33% | 6.1만 |
|---|
| 2026.08.13 | ₩28,389 | ₩29,310 | ₩28,389 | ₩29,083 | +2.44% | 6.7만 |
|---|
| 2026.08.12 | ₩28,896 | ₩29,363 | ₩28,255 | ₩28,309 | -2.03% | 8.5만 |
|---|
| 2026.08.11 | ₩27,948 | ₩29,323 | ₩27,948 | ₩28,762 | +2.91% | 9.1만 |
|---|
| 2026.08.10 | ₩28,295 | ₩28,802 | ₩27,534 | ₩27,841 | -1.60% | 10.9만 |
|---|
| 2026.08.07 | ₩28,202 | ₩29,363 | ₩27,615 | ₩27,868 | -1.18% | 10.6만 |
|---|
| 2026.08.06 | ₩29,296 | ₩29,496 | ₩27,494 | ₩27,828 | -5.01% | 18.9만 |
|---|
| 2026.08.05 | ₩28,642 | ₩28,642 | ₩26,694 | ₩27,214 | -4.99% | 19만 |
|---|
| 2026.08.04 | ₩29,470 | ₩29,577 | ₩27,655 | ₩28,629 | -2.85% | 23.6만 |
|---|
| 2026.08.03 | ₩28,135 | ₩29,897 | ₩27,863 | ₩29,229 | +3.89% | 15만 |
|---|
| 2026.07.31 | ₩27,574 | ₩29,229 | ₩26,200 | ₩27,788 | +0.77% | 17.9만 |
|---|
| 2026.07.30 | ₩38,105 | ₩38,105 | ₩26,573 | ₩28,055 | -26.37% | 55만 |
|---|
| 2026.07.29 | ₩40,588 | ₩41,502 | ₩39,600 | ₩40,067 | -1.28% | 4.5만 |
|---|
| 2026.07.28 | ₩42,309 | ₩42,309 | ₩40,267 | ₩40,494 | -4.29% | 4.5만 |
|---|
| 2026.07.27 | ₩42,042 | ₩42,710 | ₩40,987 | ₩41,775 | -0.63% | 5.3만 |
|---|
| 2026.07.24 | ₩40,694 | ₩41,836 | ₩40,694 | ₩41,375 | +1.67% | 5.4만 |
|---|
| 2026.07.23 | ₩39,934 | ₩40,541 | ₩39,106 | ₩40,387 | +1.14% | 5.1만 |
|---|
| 2026.07.22 | ₩42,483 | ₩42,483 | ₩40,374 | ₩40,628 | -4.37% | 8.4만 |
|---|
| 2026.07.21 | ₩41,602 | ₩42,770 | ₩40,788 | ₩42,349 | +1.80% | 6.8만 |
|---|
| 2026.07.20 | ₩40,908 | ₩41,388 | ₩40,040 | ₩41,228 | +0.78% | 5.4만 |
|---|
| 2026.07.17 | ₩42,389 | ₩42,696 | ₩40,794 | ₩41,028 | -3.21% | 4.8만 |
|---|
| 2026.07.16 | ₩41,602 | ₩43,003 | ₩41,602 | ₩42,630 | +2.47% | 4.7만 |
|---|
| 2026.07.15 | ₩41,542 | ₩42,203 | ₩40,748 | ₩41,268 | -0.66% | 4.9만 |
|---|
| 2026.07.14 | ₩40,801 | ₩41,482 | ₩40,454 | ₩40,828 | +0.07% | 7.4만 |
|---|
| 2026.07.13 | ₩40,281 | ₩41,469 | ₩39,587 | ₩40,761 | +1.19% | 6.2만 |
|---|
| 2026.07.10 | ₩40,975 | ₩41,635 | ₩40,040 | ₩40,281 | -1.69% | 4.9만 |
|---|
| 2026.07.09 | ₩40,454 | ₩41,188 | ₩40,321 | ₩40,975 | +1.29% | 5.8만 |
|---|
| 2026.07.08 | ₩40,935 | ₩42,042 | ₩40,287 | ₩40,668 | -0.65% | 6.5만 |
|---|
| 2026.07.07 | ₩42,149 | ₩42,917 | ₩41,388 | ₩41,936 | -0.51% | 6.1만 |
|---|
| 2026.07.06 | ₩42,443 | ₩42,443 | ₩40,948 | ₩41,882 | -1.32% | 5.1만 |
|---|
| 2026.07.02 | ₩41,749 | ₩43,350 | ₩41,749 | ₩42,443 | +1.66% | 7만 |
|---|
| 2026.07.01 | ₩40,681 | ₩43,390 | ₩40,441 | ₩41,615 | +2.30% | 7.3만 |
|---|
| 2026.06.30 | ₩41,001 | ₩41,055 | ₩40,167 | ₩40,454 | -1.33% | 6.5만 |
|---|
| 2026.06.29 | ₩40,948 | ₩41,489 | ₩40,281 | ₩40,734 | -0.52% | 7.4만 |
|---|
| 2026.06.26 | ₩40,040 | ₩41,355 | ₩39,480 | ₩40,975 | +2.33% | 35.7만 |
|---|
| 2026.06.25 | ₩40,014 | ₩40,327 | ₩39,573 | ₩40,027 | +0.03% | 4.2만 |
|---|
| 2026.06.24 | ₩39,133 | ₩41,028 | ₩38,719 | ₩39,907 | +1.98% | 6만 |
|---|
| 2026.06.23 | ₩38,772 | ₩40,467 | ₩38,639 | ₩39,013 | +0.62% | 6.4만 |
|---|
| 2026.06.22 | ₩39,306 | ₩39,987 | ₩38,572 | ₩38,706 | -1.53% | 4.6만 |
|---|
| 2026.06.18 | ₩39,947 | ₩40,294 | ₩38,639 | ₩39,466 | -1.20% | 9.9만 |
|---|
| 2026.06.17 | ₩40,120 | ₩41,308 | ₩39,026 | ₩39,466 | -1.63% | 6.6만 |
|---|
| 2026.06.16 | ₩40,574 | ₩41,228 | ₩39,947 | ₩40,120 | -1.12% | 6.6만 |
|---|
| 2026.06.15 | ₩43,764 | ₩43,764 | ₩40,134 | ₩40,307 | -7.90% | 5.9만 |
|---|
| 2026.06.12 | ₩43,070 | ₩43,806 | ₩42,857 | ₩43,124 | +0.12% | 5.4만 |
|---|
| 2026.06.11 | ₩42,963 | ₩44,031 | ₩42,470 | ₩43,070 | +0.25% | 5만 |
|---|
| 2026.06.10 | ₩41,255 | ₩42,943 | ₩40,394 | ₩42,830 | +3.82% | 8.7만 |
|---|
| 2026.06.09 | ₩39,827 | ₩41,175 | ₩39,827 | ₩41,015 | +2.98% | 7.9만 |
|---|
| 2026.06.08 | ₩39,253 | ₩40,114 | ₩38,973 | ₩39,587 | +0.85% | 4.7만 |
|---|
| 2026.06.05 | ₩38,906 | ₩39,974 | ₩38,619 | ₩39,253 | +0.89% | 13.1만 |
|---|
| 2026.06.04 | ₩38,706 | ₩39,787 | ₩38,559 | ₩38,833 | +0.33% | 6.6만 |
|---|
| 2026.06.03 | ₩39,119 | ₩39,333 | ₩37,985 | ₩38,439 | -1.74% | 7.7만 |
|---|
| 2026.06.02 | ₩39,079 | ₩39,818 | ₩38,731 | ₩39,547 | +1.20% | 7.4만 |
|---|
| 2026.06.01 | ₩39,186 | ₩39,487 | ₩37,852 | ₩39,253 | +0.17% | 7.2만 |
|---|
| 2026.05.29 | ₩39,693 | ₩40,488 | ₩38,132 | ₩39,760 | +0.17% | 10.2만 |
|---|
| 2026.05.28 | ₩38,799 | ₩39,960 | ₩38,265 | ₩39,160 | +0.93% | 3.6만 |
|---|
| 2026.05.27 | ₩39,213 | ₩39,894 | ₩38,946 | ₩39,039 | -0.44% | 3.7만 |
|---|
| 2026.05.26 | ₩39,293 | ₩39,967 | ₩38,479 | ₩39,293 | 0.00% | 4.6만 |
|---|
| 2026.05.22 | ₩39,133 | ₩39,907 | ₩38,946 | ₩38,986 | -0.38% | 8.6만 |
|---|
| 2026.05.21 | ₩37,091 | ₩39,240 | ₩36,704 | ₩38,999 | +5.15% | 6.9만 |
|---|
| 2026.05.20 | ₩36,744 | ₩38,706 | ₩36,744 | ₩37,291 | +1.49% | 7.8만 |
|---|
| 2026.05.19 | ₩37,251 | ₩38,252 | ₩36,463 | ₩36,544 | -1.90% | 4.5만 |
|---|
| 2026.05.18 | ₩35,903 | ₩37,798 | ₩35,649 | ₩37,638 | +4.83% | 9.9만 |
|---|
| 2026.05.15 | ₩35,583 | ₩35,689 | ₩35,009 | ₩35,596 | +0.04% | 4.2만 |
|---|
| 2026.05.14 | ₩36,677 | ₩37,758 | ₩35,863 | ₩35,930 | -2.04% | 5.4만 |
|---|
| 2026.05.13 | ₩36,824 | ₩37,238 | ₩36,557 | ₩36,570 | -0.69% | 3.9만 |
|---|
| 2026.05.12 | ₩37,585 | ₩37,825 | ₩36,450 | ₩37,384 | -0.53% | 2.9만 |
|---|
| 2026.05.11 | ₩38,732 | ₩38,966 | ₩37,371 | ₩37,451 | -3.31% | 3.4만 |
|---|
| 2026.05.08 | ₩39,106 | ₩39,653 | ₩38,799 | ₩38,919 | -0.48% | 3.1만 |
|---|
| 2026.05.07 | ₩38,839 | ₩39,814 | ₩38,038 | ₩39,266 | +1.10% | 4.3만 |
|---|
| 2026.05.06 | ₩37,084 | ₩39,113 | ₩37,084 | ₩38,719 | +4.41% | 5.7만 |
|---|
| 2026.05.05 | ₩38,185 | ₩38,939 | ₩37,191 | ₩37,331 | -2.24% | 4.9만 |
|---|
| 2026.05.04 | ₩40,508 | ₩40,975 | ₩37,932 | ₩38,118 | -5.90% | 6.4만 |
|---|
| 2026.05.01 | ₩39,386 | ₩41,856 | ₩39,039 | ₩40,921 | +3.90% | 8.6만 |
|---|
| 2026.04.30 | ₩35,236 | ₩40,601 | ₩35,236 | ₩39,306 | +11.55% | 16.4만 |
|---|
| 2026.04.29 | ₩37,718 | ₩38,239 | ₩34,889 | ₩37,571 | -0.39% | 5.3만 |
|---|
| 2026.04.28 | ₩38,305 | ₩38,639 | ₩37,811 | ₩38,138 | -0.44% | 8.3만 |
|---|
| 2026.04.27 | ₩38,385 | ₩39,927 | ₩38,199 | ₩38,305 | -0.21% | 9.4만 |
|---|
| 2026.04.24 | ₩39,466 | ₩39,600 | ₩38,719 | ₩38,719 | -1.89% | 3.4만 |
|---|
| 2026.04.23 | ₩39,440 | ₩40,254 | ₩39,160 | ₩39,787 | +0.88% | 4만 |
|---|
| 2026.04.22 | ₩39,707 | ₩40,307 | ₩39,433 | ₩39,667 | -0.10% | 4.5만 |
|---|
| 2026.04.21 | ₩40,454 | ₩40,861 | ₩39,466 | ₩39,573 | -2.18% | 6.8만 |
|---|
| 2026.04.20 | ₩40,521 | ₩41,562 | ₩39,967 | ₩40,120 | -0.99% | 4.6만 |
|---|
| 2026.04.17 | ₩39,547 | ₩41,615 | ₩39,373 | ₩40,614 | +2.70% | 6.1만 |
|---|
| 2026.04.16 | ₩39,373 | ₩39,600 | ₩38,746 | ₩38,786 | -1.49% | 2.6만 |
|---|
| 2026.04.15 | ₩38,919 | ₩40,040 | ₩38,919 | ₩39,266 | +0.89% | 6.4만 |
|---|
| 2026.04.14 | ₩38,452 | ₩39,373 | ₩38,152 | ₩38,933 | +1.25% | 3.6만 |
|---|
| 2026.04.13 | ₩37,838 | ₩38,879 | ₩37,771 | ₩38,519 | +1.80% | 4.4만 |
|---|
| 2026.04.10 | ₩39,053 | ₩39,066 | ₩37,758 | ₩37,758 | -3.32% | 3.2만 |
|---|
| 2026.04.09 | ₩37,731 | ₩39,186 | ₩37,705 | ₩38,839 | +2.94% | 3.5만 |
|---|
| 2026.04.08 | ₩37,371 | ₩38,786 | ₩37,238 | ₩38,159 | +2.11% | 7.8만 |
|---|
| 2026.04.07 | ₩37,264 | ₩37,278 | ₩35,996 | ₩36,063 | -3.22% | 2.8만 |
|---|
| 2026.04.06 | ₩36,490 | ₩37,371 | ₩36,490 | ₩37,117 | +1.72% | 5.1만 |
|---|
| 2026.04.02 | ₩35,729 | ₩36,944 | ₩35,075 | ₩36,664 | +2.61% | 2.3만 |
|---|
| 2026.04.01 | ₩36,090 | ₩37,251 | ₩35,996 | ₩36,330 | +0.67% | 4.3만 |
|---|
| 2026.03.31 | ₩36,010 | ₩36,503 | ₩35,422 | ₩35,716 | -0.82% | 3.4만 |
|---|
| 2026.03.30 | ₩34,982 | ₩35,349 | ₩34,315 | ₩35,155 | +0.50% | 6.8만 |
|---|
| 2026.03.27 | ₩33,941 | ₩34,782 | ₩33,701 | ₩34,568 | +1.85% | 5.4만 |
|---|
| 2026.03.26 | ₩34,094 | ₩35,543 | ₩33,526 | ₩34,261 | +0.49% | 4.2만 |
|---|
| 2026.03.25 | ₩34,768 | ₩35,808 | ₩33,847 | ₩34,555 | -0.61% | 5.5만 |
|---|
| 2026.03.24 | ₩33,847 | ₩35,075 | ₩33,687 | ₩34,515 | +1.97% | 7.4만 |
|---|
| 2026.03.23 | ₩34,608 | ₩35,489 | ₩34,288 | ₩34,435 | -0.50% | 5.5만 |
|---|
| 2026.03.20 | ₩34,381 | ₩34,702 | ₩33,701 | ₩33,741 | -1.86% | 8.7만 |
|---|
| 2026.03.19 | ₩32,713 | ₩34,702 | ₩32,606 | ₩34,501 | +5.47% | 7.8만 |
|---|
| 2026.03.18 | ₩33,888 | ₩35,236 | ₩31,853 | ₩33,113 | -2.28% | 11.2만 |
|---|
| 2026.03.17 | ₩35,729 | ₩35,783 | ₩33,861 | ₩34,381 | -3.77% | 14.7만 |
|---|
| 2026.03.16 | ₩35,609 | ₩36,624 | ₩34,989 | ₩35,422 | -0.52% | 5.8만 |
|---|
| 2026.03.13 | ₩36,677 | ₩37,384 | ₩34,368 | ₩35,089 | -4.33% | 19.6만 |
|---|
| 2026.03.12 | ₩35,796 | ₩37,211 | ₩35,449 | ₩36,570 | +2.16% | 8.7만 |
|---|
| 2026.03.11 | ₩37,571 | ₩37,658 | ₩35,903 | ₩36,423 | -3.06% | 8.4만 |
|---|
| 2026.03.10 | ₩39,119 | ₩40,074 | ₩37,371 | ₩37,625 | -3.82% | 7.7만 |
|---|
| 2026.03.09 | ₩38,118 | ₩39,220 | ₩37,811 | ₩39,106 | +2.59% | 12.1만 |
|---|
| 2026.03.06 | ₩38,866 | ₩40,796 | ₩37,411 | ₩38,772 | -0.24% | 8.4만 |
|---|
| 2026.03.05 | ₩40,321 | ₩40,843 | ₩38,821 | ₩39,800 | -1.29% | 12.2만 |
|---|
| 2026.03.04 | ₩40,441 | ₩41,175 | ₩40,374 | ₩40,835 | +0.97% | 4.1만 |
|---|
| 2026.03.03 | ₩39,413 | ₩40,708 | ₩39,400 | ₩40,281 | +2.20% | 4.4만 |
|---|
| 2026.03.02 | ₩39,653 | ₩40,721 | ₩39,493 | ₩40,241 | +1.48% | 6.5만 |
|---|
| 2026.02.27 | ₩41,242 | ₩41,642 | ₩39,507 | ₩40,321 | -2.23% | 8.2만 |
|---|
| 2026.02.26 | ₩42,243 | ₩42,630 | ₩41,402 | ₩41,882 | -0.85% | 2.4만 |
|---|
| 2026.02.25 | ₩41,829 | ₩42,329 | ₩41,335 | ₩42,136 | +0.73% | 4만 |
|---|
| 2026.02.24 | ₩42,136 | ₩42,563 | ₩40,975 | ₩41,709 | -1.01% | 4.1만 |
|---|
| 2026.02.23 | ₩43,484 | ₩44,044 | ₩41,482 | ₩41,775 | -3.93% | 6.5만 |
|---|
| 2026.02.20 | ₩43,537 | ₩44,385 | ₩43,324 | ₩44,004 | +1.07% | 5.8만 |
|---|
| 2026.02.19 | ₩43,177 | ₩43,811 | ₩42,416 | ₩43,751 | +1.33% | 9.3만 |
|---|
| 2026.02.18 | ₩44,485 | ₩44,725 | ₩42,843 | ₩43,324 | -2.61% | 3.8만 |
|---|
| 2026.02.17 | ₩44,992 | ₩45,513 | ₩44,178 | ₩44,752 | -0.53% | 4.2만 |
|---|
| 2026.02.13 | ₩45,639 | ₩45,639 | ₩44,044 | ₩44,872 | -1.68% | 3.8만 |
|---|
| 2026.02.12 | ₩44,632 | ₩45,406 | ₩43,357 | ₩43,904 | -1.63% | 4.9만 |
|---|
| 2026.02.11 | ₩45,499 | ₩46,033 | ₩43,778 | ₩44,084 | -3.11% | 5.7만 |
|---|
| 2026.02.10 | ₩45,579 | ₩46,767 | ₩44,945 | ₩45,246 | -0.73% | 7만 |
|---|
| 2026.02.09 | ₩46,514 | ₩47,541 | ₩45,713 | ₩45,913 | -1.29% | 4.7만 |
|---|
| 2026.02.06 | ₩45,926 | ₩47,381 | ₩45,926 | ₩46,207 | +0.61% | 6.4만 |
|---|
| 2026.02.05 | ₩43,537 | ₩46,474 | ₩43,537 | ₩46,180 | +6.07% | 8만 |
|---|
| 2026.02.04 | ₩43,324 | ₩44,805 | ₩42,710 | ₩43,964 | +1.48% | 6.4만 |
|---|
| 2026.02.03 | ₩43,818 | ₩44,405 | ₩42,870 | ₩43,270 | -1.25% | 8.9만 |
|---|
| 2026.02.02 | ₩43,390 | ₩44,965 | ₩43,350 | ₩44,031 | +1.48% | 6.1만 |
|---|
| 2026.01.30 | ₩42,790 | ₩44,885 | ₩41,949 | ₩43,417 | +1.47% | 7.1만 |
|---|
| 2026.01.29 | ₩44,498 | ₩45,112 | ₩41,182 | ₩42,656 | -4.14% | 10.1만 |
|---|
| 2026.01.28 | ₩44,458 | ₩45,219 | ₩44,178 | ₩44,779 | +0.72% | 4만 |
|---|
| 2026.01.27 | ₩44,712 | ₩45,599 | ₩44,311 | ₩44,485 | -0.51% | 2.1만 |
|---|
| 2026.01.26 | ₩44,472 | ₩45,598 | ₩43,577 | ₩44,979 | +1.14% | 4.1만 |
|---|
| 2026.01.23 | ₩45,446 | ₩45,606 | ₩44,138 | ₩44,652 | -1.75% | 3.2만 |
|---|
| 2026.01.22 | ₩45,686 | ₩46,722 | ₩44,912 | ₩45,673 | -0.03% | 5.1만 |
|---|
| 2026.01.21 | ₩43,978 | ₩45,379 | ₩43,978 | ₩45,085 | +2.52% | 7.8만 |
|---|
| 2026.01.20 | ₩42,990 | ₩43,671 | ₩42,576 | ₩43,364 | +0.87% | 5.5만 |
|---|
| 2026.01.16 | ₩43,244 | ₩44,885 | ₩42,643 | ₩43,871 | +1.45% | 6.4만 |
|---|
| 2026.01.15 | ₩42,837 | ₩44,044 | ₩42,376 | ₩43,190 | +0.83% | 4.3만 |
|---|
| 2026.01.14 | ₩42,897 | ₩43,217 | ₩41,646 | ₩42,736 | -0.37% | 7.5만 |
|---|
| 2026.01.13 | ₩42,096 | ₩43,791 | ₩41,375 | ₩43,204 | +2.63% | 4.6만 |
|---|
| 2026.01.12 | ₩41,402 | ₩42,056 | ₩40,708 | ₩41,775 | +0.90% | 3.3만 |
|---|
| 2026.01.09 | ₩42,109 | ₩42,743 | ₩40,708 | ₩41,482 | -1.49% | 7.5만 |
|---|
| 2026.01.08 | ₩40,708 | ₩42,843 | ₩40,708 | ₩42,269 | +3.84% | 8.1만 |
|---|
| 2026.01.07 | ₩42,897 | ₩43,110 | ₩40,601 | ₩40,641 | -5.26% | 11.2만 |
|---|
| 2026.01.06 | ₩43,818 | ₩44,445 | ₩42,643 | ₩43,217 | -1.37% | 7.2만 |
|---|
| 2026.01.05 | ₩43,177 | ₩45,366 | ₩42,756 | ₩44,058 | +2.04% | 4.3만 |
|---|
| 2026.01.02 | ₩45,877 | ₩46,080 | ₩42,977 | ₩43,390 | -5.42% | 6.9만 |
|---|
| 2025.12.31 | ₩45,513 | ₩45,873 | ₩44,512 | ₩45,232 | -0.62% | 8.4만 |
|---|
| 2025.12.30 | ₩45,993 | ₩47,181 | ₩44,554 | ₩45,419 | -1.25% | 7.1만 |
|---|
| 2025.12.29 | ₩48,476 | ₩48,596 | ₩46,033 | ₩46,033 | -5.04% | 4.6만 |
|---|
| 2025.12.26 | ₩46,821 | ₩48,035 | ₩46,781 | ₩48,035 | +2.59% | 3.9만 |
|---|
| 2025.12.24 | ₩47,341 | ₩48,716 | ₩46,914 | ₩46,981 | -0.76% | 3.3만 |
|---|
| 2025.12.23 | ₩46,894 | ₩48,122 | ₩46,450 | ₩47,568 | +1.44% | 3.9만 |
|---|
| 2025.12.22 | ₩48,129 | ₩50,037 | ₩45,739 | ₩46,113 | -4.19% | 5.4만 |
|---|
| 2025.12.19 | ₩48,916 | ₩49,430 | ₩47,475 | ₩47,888 | -2.10% | 6.4만 |
|---|
| 2025.12.18 | ₩48,969 | ₩49,610 | ₩48,093 | ₩48,983 | +0.03% | 3.6만 |
|---|
| 2025.12.17 | ₩49,850 | ₩50,718 | ₩48,115 | ₩48,489 | -2.73% | 6만 |
|---|
| 2025.12.16 | ₩49,557 | ₩50,704 | ₩49,096 | ₩49,543 | -0.03% | 4.6만 |
|---|
| 2025.12.15 | ₩50,064 | ₩50,137 | ₩49,116 | ₩49,637 | -0.85% | 3.3만 |
|---|
| 2025.12.12 | ₩50,051 | ₩50,718 | ₩49,076 | ₩50,091 | +0.08% | 3.9만 |
|---|
| 2025.12.11 | ₩49,410 | ₩50,704 | ₩49,116 | ₩50,398 | +2.00% | 9.3만 |
|---|
| 2025.12.10 | ₩48,195 | ₩50,718 | ₩47,513 | ₩49,450 | +2.60% | 14.5만 |
|---|
| 2025.12.09 | ₩47,915 | ₩48,529 | ₩47,074 | ₩47,888 | -0.06% | 2.3만 |
|---|
| 2025.12.08 | ₩47,808 | ₩48,716 | ₩47,388 | ₩47,608 | -0.42% | 2.7만 |
|---|
| 2025.12.05 | ₩47,548 | ₩48,115 | ₩47,368 | ₩47,701 | +0.32% | 3.5만 |
|---|
| 2025.12.04 | ₩45,112 | ₩47,968 | ₩45,112 | ₩47,394 | +5.06% | 4만 |
|---|
| 2025.12.03 | ₩44,004 | ₩47,381 | ₩43,471 | ₩46,033 | +4.61% | 5.7만 |
|---|
| 2025.12.02 | ₩43,791 | ₩44,191 | ₩43,404 | ₩43,791 | 0.00% | 2.6만 |
|---|
| 2025.12.01 | ₩44,051 | ₩46,714 | ₩43,270 | ₩43,417 | -1.44% | 4.8만 |
|---|
| 2025.11.28 | ₩45,045 | ₩45,926 | ₩44,145 | ₩45,192 | +0.33% | 3.8만 |
|---|
| 2025.11.26 | ₩44,885 | ₩45,766 | ₩44,512 | ₩45,259 | +0.83% | 4.6만 |
|---|
| 2025.11.25 | ₩42,790 | ₩46,260 | ₩42,136 | ₩45,152 | +5.52% | 8.8만 |
|---|
| 2025.11.24 | ₩44,031 | ₩44,512 | ₩42,630 | ₩42,790 | -2.82% | 7.1만 |
|---|
| 2025.11.21 | ₩43,404 | ₩46,714 | ₩43,404 | ₩44,031 | +1.45% | 7만 |
|---|
| 2025.11.20 | ₩45,339 | ₩46,947 | ₩43,571 | ₩43,697 | -3.62% | 4.6만 |
|---|
| 2025.11.19 | ₩45,506 | ₩46,413 | ₩44,378 | ₩44,512 | -2.19% | 4.2만 |
|---|
| 2025.11.18 | ₩46,300 | ₩46,714 | ₩45,032 | ₩45,232 | -2.31% | 7만 |
|---|
| 2025.11.17 | ₩47,034 | ₩48,402 | ₩45,953 | ₩46,113 | -1.96% | 5.3만 |
|---|
| 2025.11.14 | ₩47,368 | ₩48,008 | ₩46,594 | ₩47,194 | -0.37% | 5.6만 |
|---|
| 2025.11.13 | ₩47,208 | ₩49,370 | ₩46,714 | ₩47,501 | +0.62% | 6.8만 |
|---|
| 2025.11.12 | ₩47,027 | ₩47,595 | ₩44,151 | ₩47,274 | +0.53% | 6.8만 |
|---|
| 2025.11.11 | ₩45,739 | ₩46,447 | ₩44,058 | ₩45,045 | -1.52% | 8.8만 |
|---|
| 2025.11.10 | ₩45,486 | ₩46,607 | ₩45,126 | ₩45,766 | +0.62% | 3.8만 |
|---|
| 2025.11.07 | ₩45,539 | ₩49,343 | ₩44,712 | ₩45,486 | -0.12% | 6만 |
|---|
| 2025.11.06 | ₩47,515 | ₩47,515 | ₩45,499 | ₩45,699 | -3.82% | 5.3만 |
|---|
| 2025.11.05 | ₩47,261 | ₩48,235 | ₩46,247 | ₩47,054 | -0.44% | 4.5만 |
|---|
| 2025.11.04 | ₩47,608 | ₩48,382 | ₩46,316 | ₩46,714 | -1.88% | 7.6만 |
|---|
| 2025.11.03 | ₩48,355 | ₩48,729 | ₩46,607 | ₩47,715 | -1.32% | 8.4만 |
|---|
| 2025.10.31 | ₩49,397 | ₩50,571 | ₩48,062 | ₩48,409 | -2.00% | 6.7만 |
|---|
| 2025.10.30 | ₩51,105 | ₩51,906 | ₩49,049 | ₩49,623 | -2.90% | 7.8만 |
|---|
| 2025.10.29 | ₩51,826 | ₩53,080 | ₩49,383 | ₩50,958 | -1.67% | 6.5만 |
|---|
| 2025.10.28 | ₩51,065 | ₩51,959 | ₩50,184 | ₩51,425 | +0.71% | 6만 |
|---|
| 2025.10.27 | ₩52,253 | ₩52,720 | ₩50,825 | ₩51,025 | -2.35% | 3.7만 |
|---|
| 2025.10.24 | ₩52,386 | ₩53,234 | ₩51,852 | ₩52,386 | 0.00% | 4.7만 |
|---|
| 2025.10.23 | ₩51,692 | ₩52,913 | ₩51,652 | ₩52,213 | +1.01% | 2.5만 |
|---|
| 2025.10.22 | ₩51,786 | ₩52,426 | ₩51,252 | ₩52,012 | +0.44% | 2.6만 |
|---|
| 2025.10.21 | ₩51,439 | ₩52,586 | ₩50,931 | ₩51,812 | +0.73% | 2.6만 |
|---|
| 2025.10.20 | ₩53,361 | ₩53,361 | ₩51,399 | ₩51,799 | -2.93% | 3.3만 |
|---|
| 2025.10.17 | ₩52,066 | ₩54,548 | ₩52,066 | ₩52,880 | +1.56% | 4.8만 |
|---|
| 2025.10.16 | ₩53,274 | ₩54,216 | ₩52,053 | ₩52,333 | -1.77% | 2.6만 |
|---|
| 2025.10.15 | ₩55,643 | ₩56,203 | ₩54,341 | ₩55,016 | -1.13% | 2.1만 |
|---|
| 2025.10.14 | ₩53,347 | ₩55,923 | ₩53,094 | ₩55,603 | +4.23% | 3.6만 |
|---|
| 2025.10.13 | ₩52,987 | ₩54,575 | ₩52,720 | ₩54,241 | +2.37% | 2.9만 |
|---|
| 2025.10.10 | ₩54,749 | ₩56,137 | ₩52,867 | ₩52,880 | -3.41% | 3.1만 |
|---|