시장 데이터를 불러오는 중
Grupo Financiero Galicia S.A. - American Depositary Shares, Class B Shares underlying · GGAL · NASDAQ
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,675 | ₩50,385 | ₩48,844 | ₩49,326 | -0.70% | 80.6만 |
| 2026.10.08 | ₩48,924 | ₩50,974 | ₩48,924 | ₩49,259 | +0.68% | 111.2만 |
| 2026.10.07 | ₩50,412 | ₩50,452 | ₩49,273 | ₩49,648 | -1.52% | 94.2만 |
| 2026.10.06 | ₩51,591 | ₩52,046 | ₩50,988 | ₩51,162 | -0.83% | 139.9만 |
| 2026.10.05 | ₩49,849 | ₩51,752 | ₩49,849 | ₩51,256 | +2.82% | 182.4만 |
| 2026.10.02 | ₩48,469 | ₩49,152 | ₩47,785 | ₩48,093 | -0.77% | 84.9만 |
| 2026.10.01 | ₩49,581 | ₩49,889 | ₩47,182 | ₩48,335 | -2.51% | 169.7만 |
| 2026.09.30 | ₩49,782 | ₩50,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,165 |
| ₩49,902 |
| +0.24% |
| 85만 |
| 2026.09.29 | ₩49,608 | ₩50,693 | ₩48,991 | ₩49,608 | 0.00% | 73만 |
|---|
| 2026.09.28 | ₩51,041 | ₩51,631 | ₩49,219 | ₩49,554 | -2.91% | 108만 |
|---|
| 2026.09.25 | ₩53,601 | ₩53,601 | ₩51,912 | ₩51,912 | -3.15% | 60.6만 |
|---|
| 2026.09.24 | ₩53,373 | ₩54,190 | ₩52,636 | ₩53,051 | -0.60% | 94만 |
|---|
| 2026.09.23 | ₩55,088 | ₩56,294 | ₩53,507 | ₩53,587 | -2.72% | 102.3만 |
|---|
| 2026.09.22 | ₩55,664 | ₩56,174 | ₩53,976 | ₩55,276 | -0.70% | 93만 |
|---|
| 2026.09.21 | ₩56,348 | ₩56,549 | ₩55,383 | ₩55,959 | -0.69% | 45.6만 |
|---|
| 2026.09.18 | ₩56,549 | ₩56,857 | ₩55,611 | ₩55,959 | -1.04% | 52.5만 |
|---|
| 2026.09.17 | ₩57,621 | ₩57,741 | ₩56,777 | ₩57,112 | -0.88% | 37.9만 |
|---|
| 2026.09.16 | ₩56,535 | ₩57,433 | ₩55,718 | ₩56,643 | +0.19% | 36.5만 |
|---|
| 2026.09.15 | ₩57,219 | ₩57,728 | ₩56,200 | ₩56,468 | -1.31% | 69만 |
|---|
| 2026.09.14 | ₩58,264 | ₩58,787 | ₩57,152 | ₩57,567 | -1.20% | 77.4만 |
|---|
| 2026.09.11 | ₩60,301 | ₩60,864 | ₩57,849 | ₩58,773 | -2.53% | 73.9만 |
|---|
| 2026.09.10 | ₩58,465 | ₩61,266 | ₩58,465 | ₩59,926 | +2.50% | 101.8만 |
|---|
| 2026.09.09 | ₩58,947 | ₩60,019 | ₩57,728 | ₩59,617 | +1.14% | 42.6만 |
|---|
| 2026.09.08 | ₩59,765 | ₩59,859 | ₩58,291 | ₩59,122 | -1.08% | 76.2만 |
|---|
| 2026.09.04 | ₩59,711 | ₩60,234 | ₩58,720 | ₩59,443 | -0.45% | 48.2만 |
|---|
| 2026.09.03 | ₩59,926 | ₩61,762 | ₩58,988 | ₩59,805 | -0.20% | 61.6만 |
|---|
| 2026.09.02 | ₩59,336 | ₩60,489 | ₩58,934 | ₩60,314 | +1.65% | 79.4만 |
|---|
| 2026.09.01 | ₩58,090 | ₩60,408 | ₩57,514 | ₩59,349 | +2.17% | 75.3만 |
|---|
| 2026.08.31 | ₩56,951 | ₩59,725 | ₩56,951 | ₩58,626 | +2.94% | 109.5만 |
|---|
| 2026.08.28 | ₩57,674 | ₩58,076 | ₩55,865 | ₩56,602 | -1.86% | 78.8만 |
|---|
| 2026.08.27 | ₩58,947 | ₩59,510 | ₩57,125 | ₩57,500 | -2.46% | 69만 |
|---|
| 2026.08.26 | ₩59,443 | ₩60,569 | ₩58,184 | ₩58,840 | -1.01% | 100.5만 |
|---|
| 2026.08.25 | ₩58,505 | ₩59,336 | ₩56,951 | ₩59,229 | +1.24% | 79.6만 |
|---|
| 2026.08.24 | ₩55,102 | ₩58,961 | ₩55,102 | ₩58,224 | +5.67% | 121.5만 |
|---|
| 2026.08.21 | ₩55,182 | ₩56,870 | ₩55,115 | ₩55,544 | +0.66% | 175.8만 |
|---|
| 2026.08.20 | ₩57,071 | ₩57,071 | ₩54,405 | ₩54,941 | -3.73% | 189.5만 |
|---|
| 2026.08.19 | ₩56,281 | ₩57,380 | ₩54,793 | ₩55,571 | -1.26% | 88.6만 |
|---|
| 2026.08.18 | ₩57,621 | ₩58,050 | ₩56,013 | ₩56,442 | -2.05% | 92만 |
|---|
| 2026.08.17 | ₩58,586 | ₩58,947 | ₩57,621 | ₩58,184 | -0.69% | 50.5만 |
|---|
| 2026.08.14 | ₩60,502 | ₩60,582 | ₩58,117 | ₩58,117 | -3.94% | 59.7만 |
|---|
| 2026.08.13 | ₩59,202 | ₩60,716 | ₩58,331 | ₩60,288 | +1.83% | 80만 |
|---|
| 2026.08.12 | ₩59,510 | ₩60,073 | ₩58,425 | ₩59,256 | -0.43% | 76.6만 |
|---|
| 2026.08.11 | ₩62,847 | ₩63,986 | ₩58,787 | ₩59,671 | -5.05% | 126.3만 |
|---|
| 2026.08.10 | ₩61,882 | ₩62,432 | ₩61,011 | ₩62,204 | +0.52% | 57.3만 |
|---|
| 2026.08.07 | ₩63,329 | ₩63,678 | ₩61,078 | ₩61,882 | -2.29% | 71.5만 |
|---|
| 2026.08.06 | ₩64,428 | ₩65,045 | ₩62,445 | ₩62,619 | -2.81% | 69.6만 |
|---|
| 2026.08.05 | ₩65,286 | ₩66,666 | ₩64,562 | ₩64,803 | -0.74% | 66만 |
|---|
| 2026.08.04 | ₩68,368 | ₩68,368 | ₩65,259 | ₩65,554 | -4.12% | 75.7만 |
|---|
| 2026.08.03 | ₩67,309 | ₩68,060 | ₩66,800 | ₩67,684 | +0.56% | 51.1만 |
|---|
| 2026.07.31 | ₩69,681 | ₩70,003 | ₩66,626 | ₩66,693 | -4.29% | 64.2만 |
|---|
| 2026.07.30 | ₩65,715 | ₩69,266 | ₩65,179 | ₩69,158 | +5.24% | 75만 |
|---|
| 2026.07.29 | ₩65,112 | ₩67,336 | ₩64,576 | ₩65,862 | +1.15% | 66.5만 |
|---|
| 2026.07.28 | ₩66,103 | ₩66,545 | ₩64,187 | ₩65,916 | -0.28% | 95.4만 |
|---|
| 2026.07.27 | ₩66,626 | ₩67,644 | ₩66,237 | ₩67,001 | +0.56% | 32.9만 |
|---|
| 2026.07.24 | ₩67,229 | ₩68,984 | ₩65,715 | ₩66,063 | -1.73% | 77.5만 |
|---|
| 2026.07.23 | ₩70,565 | ₩70,753 | ₩67,148 | ₩67,202 | -4.77% | 75.6만 |
|---|
| 2026.07.22 | ₩69,574 | ₩71,477 | ₩69,239 | ₩71,343 | +2.54% | 168.9만 |
|---|
| 2026.07.21 | ₩67,671 | ₩69,185 | ₩67,242 | ₩68,261 | +0.87% | 77.5만 |
|---|
| 2026.07.20 | ₩66,438 | ₩67,617 | ₩65,621 | ₩66,934 | +0.75% | 66.8만 |
|---|
| 2026.07.17 | ₩66,224 | ₩67,014 | ₩64,924 | ₩66,921 | +1.05% | 111.9만 |
|---|
| 2026.07.16 | ₩69,989 | ₩70,043 | ₩66,679 | ₩67,242 | -3.92% | 123.5만 |
|---|
| 2026.07.15 | ₩68,113 | ₩71,276 | ₩68,060 | ₩70,579 | +3.62% | 161.5만 |
|---|
| 2026.07.14 | ₩70,565 | ₩71,155 | ₩67,872 | ₩68,073 | -3.53% | 116.4만 |
|---|
| 2026.07.13 | ₩72,120 | ₩72,415 | ₩68,890 | ₩68,890 | -4.48% | 74.7만 |
|---|
| 2026.07.10 | ₩67,483 | ₩72,173 | ₩66,947 | ₩71,999 | +6.69% | 180.9만 |
|---|
| 2026.07.09 | ₩67,510 | ₩67,644 | ₩65,219 | ₩66,184 | -1.97% | 61.8만 |
|---|
| 2026.07.08 | ₩67,175 | ₩68,957 | ₩66,988 | ₩67,336 | +0.24% | 148.6만 |
|---|
| 2026.07.07 | ₩70,391 | ₩71,879 | ₩68,234 | ₩68,475 | -2.72% | 57.3만 |
|---|
| 2026.07.06 | ₩68,086 | ₩71,691 | ₩67,550 | ₩71,048 | +4.35% | 136.5만 |
|---|
| 2026.07.02 | ₩66,894 | ₩67,966 | ₩65,969 | ₩67,497 | +0.90% | 81만 |
|---|
| 2026.07.01 | ₩66,800 | ₩68,086 | ₩64,107 | ₩65,728 | -1.60% | 91.1만 |
|---|
| 2026.06.30 | ₩67,832 | ₩69,520 | ₩66,358 | ₩67,041 | -1.17% | 68.9만 |
|---|
| 2026.06.29 | ₩68,167 | ₩69,507 | ₩66,921 | ₩68,207 | +0.06% | 109.6만 |
|---|
| 2026.06.26 | ₩65,366 | ₩68,073 | ₩65,366 | ₩66,961 | +2.44% | 64.8만 |
|---|
| 2026.06.25 | ₩66,813 | ₩67,309 | ₩65,326 | ₩66,224 | -0.88% | 51.1만 |
|---|
| 2026.06.24 | ₩67,993 | ₩68,073 | ₩65,514 | ₩65,795 | -3.23% | 114.5만 |
|---|
| 2026.06.23 | ₩69,681 | ₩70,056 | ₩68,381 | ₩68,810 | -1.25% | 91.4만 |
|---|
| 2026.06.22 | ₩74,452 | ₩75,443 | ₩70,753 | ₩71,463 | -4.01% | 169.8만 |
|---|
| 2026.06.18 | ₩76,140 | ₩77,641 | ₩75,162 | ₩75,537 | -0.79% | 133.5만 |
|---|
| 2026.06.17 | ₩72,951 | ₩77,909 | ₩72,897 | ₩74,438 | +2.04% | 168.4만 |
|---|
| 2026.06.16 | ₩74,988 | ₩75,309 | ₩72,522 | ₩72,951 | -2.72% | 99.2만 |
|---|
| 2026.06.15 | ₩74,773 | ₩75,845 | ₩74,398 | ₩74,988 | +0.29% | 123만 |
|---|
| 2026.06.12 | ₩74,358 | ₩75,376 | ₩73,111 | ₩73,916 | -0.59% | 126.5만 |
|---|
| 2026.06.11 | ₩68,475 | ₩74,639 | ₩68,448 | ₩74,251 | +8.43% | 423.7만 |
|---|
| 2026.06.10 | ₩66,465 | ₩67,872 | ₩65,567 | ₩66,492 | +0.04% | 96.2만 |
|---|
| 2026.06.09 | ₩64,937 | ₩67,778 | ₩63,410 | ₩66,988 | +3.16% | 179.2만 |
|---|
| 2026.06.08 | ₩64,616 | ₩65,741 | ₩62,994 | ₩64,375 | -0.37% | 96.2만 |
|---|
| 2026.06.05 | ₩64,790 | ₩65,071 | ₩63,303 | ₩64,066 | -1.12% | 66만 |
|---|
| 2026.06.04 | ₩64,656 | ₩66,492 | ₩64,656 | ₩65,152 | +0.77% | 72.9만 |
|---|
| 2026.06.03 | ₩66,492 | ₩66,988 | ₩64,696 | ₩64,763 | -2.60% | 95.6만 |
|---|
| 2026.06.02 | ₩67,805 | ₩68,167 | ₩66,331 | ₩67,443 | -0.53% | 109.7만 |
|---|
| 2026.06.01 | ₩68,127 | ₩69,654 | ₩66,612 | ₩68,555 | +0.63% | 152.3만 |
|---|
| 2026.05.29 | ₩65,782 | ₩68,167 | ₩65,272 | ₩67,926 | +3.26% | 210.5만 |
|---|
| 2026.05.28 | ₩64,562 | ₩67,095 | ₩64,321 | ₩65,433 | +1.35% | 249.7만 |
|---|
| 2026.05.27 | ₩61,708 | ₩65,607 | ₩61,641 | ₩64,562 | +4.63% | 389.9만 |
|---|
| 2026.05.26 | ₩59,470 | ₩61,574 | ₩58,974 | ₩61,520 | +3.45% | 153.7만 |
|---|
| 2026.05.22 | ₩59,068 | ₩59,939 | ₩57,715 | ₩58,358 | -1.20% | 91.7만 |
|---|
| 2026.05.21 | ₩55,517 | ₩59,215 | ₩54,941 | ₩58,974 | +6.23% | 127.3만 |
|---|
| 2026.05.20 | ₩54,137 | ₩56,710 | ₩53,440 | ₩56,308 | +4.01% | 138만 |
|---|
| 2026.05.19 | ₩56,120 | ₩56,803 | ₩53,279 | ₩53,534 | -4.61% | 118.3만 |
|---|
| 2026.05.18 | ₩54,579 | ₩56,803 | ₩53,922 | ₩56,683 | +3.85% | 82.6만 |
|---|
| 2026.05.15 | ₩54,432 | ₩55,303 | ₩53,748 | ₩54,659 | +0.42% | 95.5만 |
|---|
| 2026.05.14 | ₩56,428 | ₩57,192 | ₩55,437 | ₩56,080 | -0.62% | 85.2만 |
|---|
| 2026.05.13 | ₩56,535 | ₩57,581 | ₩55,262 | ₩55,999 | -0.95% | 95.7만 |
|---|
| 2026.05.12 | ₩57,460 | ₩58,237 | ₩56,013 | ₩56,535 | -1.61% | 99.1만 |
|---|
| 2026.05.11 | ₩55,383 | ₩58,411 | ₩54,793 | ₩58,344 | +5.35% | 87.5만 |
|---|
| 2026.05.08 | ₩58,505 | ₩58,599 | ₩55,745 | ₩56,227 | -3.89% | 81.5만 |
|---|
| 2026.05.07 | ₩58,170 | ₩59,175 | ₩57,192 | ₩57,942 | -0.39% | 64.8만 |
|---|
| 2026.05.06 | ₩55,812 | ₩59,135 | ₩55,705 | ₩58,210 | +4.30% | 130.7만 |
|---|
| 2026.05.05 | ₩54,485 | ₩55,530 | ₩53,453 | ₩54,499 | +0.02% | 92.9만 |
|---|
| 2026.05.04 | ₩53,360 | ₩55,825 | ₩53,360 | ₩54,150 | +1.48% | 112.6만 |
|---|
| 2026.05.01 | ₩55,410 | ₩55,932 | ₩52,797 | ₩53,802 | -2.90% | 156.3만 |
|---|
| 2026.04.30 | ₩57,339 | ₩58,117 | ₩54,874 | ₩55,396 | -3.39% | 240.1만 |
|---|
| 2026.04.29 | ₩58,411 | ₩58,572 | ₩56,495 | ₩57,246 | -2.00% | 103.1만 |
|---|
| 2026.04.28 | ₩57,715 | ₩58,559 | ₩56,200 | ₩58,411 | +1.21% | 113.6만 |
|---|
| 2026.04.27 | ₩58,036 | ₩59,175 | ₩57,433 | ₩57,715 | -0.55% | 100.7만 |
|---|
| 2026.04.24 | ₩57,782 | ₩59,349 | ₩56,482 | ₩57,849 | +0.12% | 75.8만 |
|---|
| 2026.04.23 | ₩61,668 | ₩62,177 | ₩57,822 | ₩58,251 | -5.54% | 154.1만 |
|---|
| 2026.04.22 | ₩64,375 | ₩64,978 | ₩61,815 | ₩61,909 | -3.83% | 125.2만 |
|---|
| 2026.04.21 | ₩64,093 | ₩65,004 | ₩63,410 | ₩64,053 | -0.06% | 70.8만 |
|---|
| 2026.04.20 | ₩63,705 | ₩64,656 | ₩62,499 | ₩64,308 | +0.95% | 73.2만 |
|---|
| 2026.04.17 | ₩66,586 | ₩67,108 | ₩64,040 | ₩64,187 | -3.60% | 149.2만 |
|---|
| 2026.04.16 | ₩66,545 | ₩67,269 | ₩64,562 | ₩65,674 | -1.31% | 86.1만 |
|---|
| 2026.04.15 | ₩66,210 | ₩66,465 | ₩65,085 | ₩66,170 | -0.06% | 68.6만 |
|---|
| 2026.04.14 | ₩66,036 | ₩67,095 | ₩65,246 | ₩65,849 | -0.28% | 67만 |
|---|
| 2026.04.13 | ₩63,597 | ₩66,505 | ₩63,597 | ₩65,460 | +2.93% | 62.1만 |
|---|
| 2026.04.10 | ₩64,080 | ₩65,862 | ₩63,999 | ₩64,482 | +0.63% | 61.4만 |
|---|
| 2026.04.09 | ₩63,745 | ₩65,755 | ₩62,458 | ₩64,227 | +0.76% | 111.7만 |
|---|
| 2026.04.08 | ₩63,504 | ₩65,112 | ₩62,083 | ₩63,745 | +0.38% | 139.3만 |
|---|
| 2026.04.07 | ₩61,922 | ₩62,150 | ₩59,738 | ₩60,716 | -1.95% | 49.7만 |
|---|
| 2026.04.06 | ₩61,708 | ₩63,048 | ₩61,440 | ₩61,922 | +0.35% | 43.3만 |
|---|
| 2026.04.02 | ₩60,797 | ₩62,177 | ₩59,108 | ₩61,909 | +1.83% | 72.1만 |
|---|
| 2026.04.01 | ₩62,981 | ₩63,624 | ₩61,105 | ₩62,284 | -1.11% | 98.3만 |
|---|
| 2026.03.31 | ₩57,983 | ₩63,075 | ₩57,983 | ₩62,592 | +7.95% | 177.6만 |
|---|
| 2026.03.30 | ₩57,246 | ₩58,840 | ₩56,602 | ₩57,634 | +0.68% | 137.3만 |
|---|
| 2026.03.27 | ₩59,095 | ₩60,904 | ₩56,937 | ₩57,219 | -3.17% | 115.7만 |
|---|
| 2026.03.26 | ₩59,952 | ₩62,391 | ₩58,827 | ₩59,671 | -0.47% | 101.9만 |
|---|
| 2026.03.25 | ₩61,333 | ₩63,021 | ₩59,336 | ₩60,783 | -0.90% | 153.2만 |
|---|
| 2026.03.24 | ₩59,993 | ₩61,360 | ₩59,256 | ₩60,355 | +0.60% | 76.9만 |
|---|
| 2026.03.23 | ₩58,318 | ₩62,311 | ₩57,969 | ₩60,904 | +4.43% | 171.4만 |
|---|
| 2026.03.20 | ₩58,572 | ₩59,323 | ₩57,165 | ₩57,554 | -1.74% | 131.4만 |
|---|
| 2026.03.19 | ₩55,745 | ₩59,028 | ₩55,182 | ₩58,760 | +5.41% | 164.6만 |
|---|
| 2026.03.18 | ₩55,664 | ₩57,045 | ₩55,142 | ₩56,308 | +1.16% | 104.1만 |
|---|
| 2026.03.17 | ₩54,954 | ₩57,004 | ₩54,954 | ₩55,678 | +1.32% | 122.2만 |
|---|
| 2026.03.16 | ₩55,584 | ₩56,281 | ₩54,324 | ₩54,753 | -1.49% | 129.2만 |
|---|
| 2026.03.13 | ₩59,055 | ₩59,376 | ₩55,061 | ₩55,102 | -6.69% | 90.4만 |
|---|
| 2026.03.12 | ₩56,602 | ₩59,242 | ₩56,602 | ₩57,768 | +2.06% | 114.7만 |
|---|
| 2026.03.11 | ₩59,604 | ₩61,494 | ₩58,961 | ₩60,877 | +2.14% | 90.1만 |
|---|
| 2026.03.10 | ₩57,004 | ₩61,011 | ₩56,777 | ₩59,215 | +3.88% | 158.4만 |
|---|
| 2026.03.09 | ₩55,115 | ₩57,004 | ₩54,592 | ₩56,911 | +3.26% | 121.6만 |
|---|
| 2026.03.06 | ₩55,115 | ₩57,219 | ₩55,115 | ₩55,932 | +1.48% | 163.2만 |
|---|
| 2026.03.05 | ₩57,554 | ₩59,939 | ₩55,772 | ₩57,875 | +0.56% | 173.1만 |
|---|
| 2026.03.04 | ₩59,805 | ₩60,368 | ₩57,527 | ₩59,001 | -1.34% | 121.4만 |
|---|
| 2026.03.03 | ₩55,999 | ₩59,296 | ₩55,249 | ₩58,478 | +4.43% | 159.4만 |
|---|
| 2026.03.02 | ₩59,349 | ₩60,917 | ₩57,983 | ₩59,390 | +0.07% | 158.5만 |
|---|
| 2026.02.27 | ₩61,480 | ₩62,110 | ₩59,550 | ₩60,100 | -2.24% | 118.6만 |
|---|
| 2026.02.26 | ₩64,602 | ₩65,447 | ₩61,453 | ₩62,981 | -2.51% | 188만 |
|---|
| 2026.02.25 | ₩65,741 | ₩66,224 | ₩63,597 | ₩65,098 | -0.98% | 75.8만 |
|---|
| 2026.02.24 | ₩64,482 | ₩66,143 | ₩64,388 | ₩65,634 | +1.79% | 97.8만 |
|---|
| 2026.02.23 | ₩65,701 | ₩66,586 | ₩64,281 | ₩64,870 | -1.26% | 116.7만 |
|---|
| 2026.02.20 | ₩63,839 | ₩66,840 | ₩63,289 | ₩66,519 | +4.20% | 105.1만 |
|---|
| 2026.02.19 | ₩59,014 | ₩64,200 | ₩59,014 | ₩63,839 | +8.17% | 116.2만 |
|---|
| 2026.02.18 | ₩61,118 | ₩61,306 | ₩58,947 | ₩59,993 | -1.84% | 116.9만 |
|---|
| 2026.02.17 | ₩61,360 | ₩61,587 | ₩58,170 | ₩60,515 | -1.38% | 120.2만 |
|---|
| 2026.02.13 | ₩62,646 | ₩63,919 | ₩60,569 | ₩61,614 | -1.65% | 180.1만 |
|---|
| 2026.02.12 | ₩69,333 | ₩69,520 | ₩60,770 | ₩60,891 | -12.18% | 211.1만 |
|---|
| 2026.02.11 | ₩69,520 | ₩69,842 | ₩67,738 | ₩68,153 | -1.97% | 92.3만 |
|---|
| 2026.02.10 | ₩67,510 | ₩70,472 | ₩66,907 | ₩69,011 | +2.22% | 206.2만 |
|---|
| 2026.02.09 | ₩66,465 | ₩67,577 | ₩65,473 | ₩67,001 | +0.81% | 133.4만 |
|---|
| 2026.02.06 | ₩66,251 | ₩67,497 | ₩65,205 | ₩66,157 | -0.14% | 184.5만 |
|---|
| 2026.02.05 | ₩68,341 | ₩68,877 | ₩64,428 | ₩64,549 | -5.55% | 172.7만 |
|---|
| 2026.02.04 | ₩70,900 | ₩71,249 | ₩67,671 | ₩70,324 | -0.81% | 156.6만 |
|---|
| 2026.02.03 | ₩72,080 | ₩72,937 | ₩68,395 | ₩71,557 | -0.73% | 142.4만 |
|---|
| 2026.02.02 | ₩73,460 | ₩74,880 | ₩71,731 | ₩72,254 | -1.64% | 71.5만 |
|---|
| 2026.01.30 | ₩73,420 | ₩74,854 | ₩73,178 | ₩73,849 | +0.58% | 71.3만 |
|---|
| 2026.01.29 | ₩75,711 | ₩75,711 | ₩72,495 | ₩74,894 | -1.08% | 104.2만 |
|---|
| 2026.01.28 | ₩75,792 | ₩76,073 | ₩74,023 | ₩74,880 | -1.20% | 120.7만 |
|---|
| 2026.01.27 | ₩73,956 | ₩75,242 | ₩73,460 | ₩74,720 | +1.03% | 158.3만 |
|---|
| 2026.01.26 | ₩72,066 | ₩75,014 | ₩71,584 | ₩72,884 | +1.13% | 149.8만 |
|---|
| 2026.01.23 | ₩72,629 | ₩73,272 | ₩71,517 | ₩72,013 | -0.85% | 89.8만 |
|---|
| 2026.01.22 | ₩72,696 | ₩74,237 | ₩71,678 | ₩72,053 | -0.88% | 81만 |
|---|
| 2026.01.21 | ₩68,328 | ₩72,803 | ₩68,073 | ₩72,455 | +6.04% | 95.1만 |
|---|
| 2026.01.20 | ₩67,162 | ₩69,842 | ₩67,162 | ₩67,524 | +0.54% | 65.4만 |
|---|
| 2026.01.16 | ₩68,663 | ₩69,815 | ₩67,979 | ₩68,864 | +0.29% | 114.4만 |
|---|
| 2026.01.15 | ₩68,408 | ₩70,096 | ₩67,483 | ₩68,569 | +0.24% | 140.3만 |
|---|
| 2026.01.14 | ₩71,986 | ₩72,736 | ₩67,725 | ₩68,314 | -5.10% | 154.4만 |
|---|
| 2026.01.13 | ₩73,782 | ₩74,076 | ₩70,753 | ₩71,745 | -2.76% | 86.2만 |
|---|
| 2026.01.12 | ₩75,148 | ₩75,202 | ₩73,165 | ₩73,782 | -1.82% | 84.1만 |
|---|
| 2026.01.09 | ₩75,510 | ₩76,113 | ₩74,425 | ₩75,658 | +0.20% | 80만 |
|---|
| 2026.01.08 | ₩72,187 | ₩76,127 | ₩70,860 | ₩75,470 | +4.55% | 110.9만 |
|---|
| 2026.01.07 | ₩72,415 | ₩73,554 | ₩69,936 | ₩71,785 | -0.87% | 188.2만 |
|---|
| 2026.01.06 | ₩75,189 | ₩76,341 | ₩71,865 | ₩71,932 | -4.33% | 85.4만 |
|---|
| 2026.01.05 | ₩72,080 | ₩75,524 | ₩71,570 | ₩75,041 | +4.11% | 101.8만 |
|---|
| 2026.01.02 | ₩72,281 | ₩73,192 | ₩70,163 | ₩71,490 | -1.09% | 64만 |
|---|
| 2025.12.31 | ₩72,039 | ₩72,763 | ₩71,168 | ₩72,281 | +0.33% | 28.9만 |
|---|
| 2025.12.30 | ₩73,714 | ₩73,849 | ₩71,798 | ₩72,441 | -1.73% | 66.5만 |
|---|
| 2025.12.29 | ₩74,304 | ₩75,416 | ₩73,044 | ₩73,339 | -1.30% | 88.1만 |
|---|
| 2025.12.26 | ₩72,897 | ₩74,572 | ₩71,986 | ₩74,492 | +2.19% | 51.4만 |
|---|
| 2025.12.24 | ₩72,374 | ₩73,353 | ₩72,120 | ₩72,736 | +0.50% | 47.4만 |
|---|
| 2025.12.23 | ₩71,369 | ₩74,076 | ₩71,369 | ₩72,415 | +1.46% | 70.7만 |
|---|
| 2025.12.22 | ₩73,299 | ₩73,956 | ₩71,651 | ₩71,986 | -1.79% | 70.1만 |
|---|
| 2025.12.19 | ₩72,642 | ₩74,318 | ₩71,932 | ₩72,589 | -0.07% | 141.5만 |
|---|
| 2025.12.18 | ₩67,939 | ₩72,495 | ₩67,845 | ₩72,227 | +6.31% | 139.3만 |
|---|
| 2025.12.17 | ₩67,617 | ₩67,966 | ₩66,318 | ₩66,773 | -1.25% | 119.9만 |
|---|
| 2025.12.16 | ₩66,304 | ₩67,805 | ₩64,763 | ₩67,028 | +1.09% | 200만 |
|---|
| 2025.12.15 | ₩65,098 | ₩67,309 | ₩64,267 | ₩66,827 | +2.66% | 143.2만 |
|---|
| 2025.12.12 | ₩65,179 | ₩66,157 | ₩64,133 | ₩64,870 | -0.47% | 90.9만 |
|---|
| 2025.12.11 | ₩66,076 | ₩67,993 | ₩64,924 | ₩65,567 | -0.77% | 144.8만 |
|---|
| 2025.12.10 | ₩66,050 | ₩68,006 | ₩65,259 | ₩67,242 | +1.81% | 191.9만 |
|---|
| 2025.12.09 | ₩67,805 | ₩67,966 | ₩65,674 | ₩65,795 | -2.96% | 173.5만 |
|---|
| 2025.12.08 | ₩66,907 | ₩67,309 | ₩65,326 | ₩66,988 | +0.12% | 61만 |
|---|
| 2025.12.05 | ₩71,168 | ₩72,388 | ₩67,055 | ₩67,095 | -5.72% | 139.4만 |
|---|
| 2025.12.04 | ₩71,209 | ₩71,905 | ₩69,078 | ₩69,386 | -2.56% | 112.3만 |
|---|
| 2025.12.03 | ₩69,266 | ₩72,133 | ₩68,810 | ₩70,954 | +2.44% | 106만 |
|---|
| 2025.12.02 | ₩70,820 | ₩70,994 | ₩68,274 | ₩68,475 | -3.31% | 100.1만 |
|---|
| 2025.12.01 | ₩70,833 | ₩72,361 | ₩69,936 | ₩70,364 | -0.66% | 142.3만 |
|---|
| 2025.11.28 | ₩68,890 | ₩73,393 | ₩68,890 | ₩71,785 | +4.20% | 167.3만 |
|---|
| 2025.11.26 | ₩65,916 | ₩69,185 | ₩65,299 | ₩68,448 | +3.84% | 199.5만 |
|---|
| 2025.11.25 | ₩62,619 | ₩65,983 | ₩61,118 | ₩65,514 | +4.62% | 192.7만 |
|---|
| 2025.11.24 | ₩61,788 | ₩62,834 | ₩60,113 | ₩62,713 | +1.50% | 165.8만 |
|---|
| 2025.11.21 | ₩63,289 | ₩64,562 | ₩61,266 | ₩61,829 | -2.31% | 208.8만 |
|---|
| 2025.11.20 | ₩67,993 | ₩68,354 | ₩64,522 | ₩64,897 | -4.55% | 180.6만 |
|---|
| 2025.11.19 | ₩68,395 | ₩69,761 | ₩65,956 | ₩66,612 | -2.61% | 174.4만 |
|---|
| 2025.11.18 | ₩67,497 | ₩69,869 | ₩66,331 | ₩68,194 | +1.03% | 156.3만 |
|---|
| 2025.11.17 | ₩70,083 | ₩70,887 | ₩68,462 | ₩68,957 | -1.61% | 121.1만 |
|---|
| 2025.11.14 | ₩69,815 | ₩72,482 | ₩68,944 | ₩70,766 | +1.36% | 181.8만 |
|---|
| 2025.11.13 | ₩73,782 | ₩75,028 | ₩70,110 | ₩71,825 | -2.65% | 131.3만 |
|---|
| 2025.11.12 | ₩73,902 | ₩76,649 | ₩73,701 | ₩74,224 | +0.44% | 129.7만 |
|---|
| 2025.11.11 | ₩74,344 | ₩75,617 | ₩73,768 | ₩73,956 | -0.52% | 119.1만 |
|---|
| 2025.11.10 | ₩76,448 | ₩77,011 | ₩74,076 | ₩74,907 | -2.02% | 141.5만 |
|---|
| 2025.11.07 | ₩75,403 | ₩77,038 | ₩71,544 | ₩74,358 | -1.39% | 321.2만 |
|---|
| 2025.11.06 | ₩79,048 | ₩79,048 | ₩76,194 | ₩77,118 | -2.44% | 144.7만 |
|---|
| 2025.11.05 | ₩81,621 | ₩82,009 | ₩77,882 | ₩79,289 | -2.86% | 217.4만 |
|---|
| 2025.11.04 | ₩77,051 | ₩81,634 | ₩77,051 | ₩79,410 | +3.06% | 239만 |
|---|
| 2025.11.03 | ₩83,778 | ₩83,778 | ₩78,954 | ₩81,460 | -2.77% | 330.8만 |
|---|
| 2025.10.31 | ₩72,977 | ₩79,530 | ₩72,508 | ₩79,235 | +8.58% | 416만 |
|---|
| 2025.10.30 | ₩73,647 | ₩75,323 | ₩71,423 | ₩72,066 | -2.15% | 396.8만 |
|---|
| 2025.10.29 | ₩70,994 | ₩74,666 | ₩67,818 | ₩73,768 | +3.91% | 464.2만 |
|---|
| 2025.10.28 | ₩66,344 | ₩71,530 | ₩64,857 | ₩70,217 | +5.84% | 547.9만 |
|---|
| 2025.10.27 | ₩67,001 | ₩69,855 | ₩63,075 | ₩65,849 | -1.72% | 1462만 |
|---|
| 2025.10.24 | ₩47,035 | ₩48,375 | ₩46,995 | ₩47,477 | +0.94% | 277.5만 |
|---|
| 2025.10.23 | ₩44,247 | ₩48,763 | ₩44,234 | ₩46,686 | +5.51% | 370.9만 |
|---|
| 2025.10.22 | ₩42,773 | ₩44,556 | ₩41,728 | ₩44,247 | +3.45% | 350.1만 |
|---|
| 2025.10.21 | ₩42,800 | ₩45,815 | ₩42,666 | ₩43,041 | +0.56% | 277.8만 |
|---|
| 2025.10.20 | ₩44,395 | ₩45,748 | ₩42,532 | ₩43,001 | -3.14% | 269만 |
|---|
| 2025.10.17 | ₩43,912 | ₩45,306 | ₩42,881 | ₩43,537 | -0.85% | 255.7만 |
|---|
| 2025.10.16 | ₩45,145 | ₩45,494 | ₩43,376 | ₩44,502 | -1.42% | 241.4만 |
|---|
| 2025.10.15 | ₩44,100 | ₩45,963 | ₩42,465 | ₩44,569 | +1.06% | 497만 |
|---|
| 2025.10.14 | ₩45,373 | ₩47,182 | ₩42,211 | ₩43,162 | -4.87% | 540.1만 |
|---|
| 2025.10.13 | ₩45,145 | ₩46,606 | ₩44,542 | ₩45,909 | +1.69% | 292.4만 |
|---|
| 2025.10.10 | ₩46,110 | ₩46,284 | ₩42,706 | ₩44,395 | -3.72% | 469.6만 |
|---|
