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 | ₩49,493 | ₩50,201 | ₩48,665 | ₩49,146 | -0.70% | 80.6만 |
| 2026.10.08 | ₩48,745 | ₩50,788 | ₩48,745 | ₩49,079 | +0.68% | 111.2만 |
| 2026.10.07 | ₩50,227 | ₩50,267 | ₩49,092 | ₩49,466 | -1.52% | 94.2만 |
| 2026.10.06 | ₩51,402 | ₩51,856 | ₩50,801 | ₩50,975 | -0.83% | 139.9만 |
| 2026.10.05 | ₩49,666 | ₩51,562 | ₩49,666 | ₩51,068 | +2.82% | 182.4만 |
| 2026.10.02 | ₩48,291 | ₩48,972 | ₩47,610 | ₩47,917 | -0.77% | 84.9만 |
| 2026.10.01 | ₩49,399 | ₩49,707 | ₩47,010 | ₩48,158 | -2.51% | 169.7만 |
| 2026.09.30 | ₩49,600 | ₩50,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,720 |
| +0.24% |
| 85만 |
| 2026.09.29 | ₩49,426 | ₩50,508 | ₩48,812 | ₩49,426 | 0.00% | 73만 |
|---|
| 2026.09.28 | ₩50,855 | ₩51,442 | ₩49,039 | ₩49,373 | -2.91% | 108만 |
|---|
| 2026.09.25 | ₩53,405 | ₩53,405 | ₩51,723 | ₩51,723 | -3.15% | 60.6만 |
|---|
| 2026.09.24 | ₩53,178 | ₩53,992 | ₩52,444 | ₩52,857 | -0.60% | 94만 |
|---|
| 2026.09.23 | ₩54,887 | ₩56,088 | ₩53,311 | ₩53,391 | -2.72% | 102.3만 |
|---|
| 2026.09.22 | ₩55,461 | ₩55,968 | ₩53,779 | ₩55,074 | -0.70% | 93만 |
|---|
| 2026.09.21 | ₩56,142 | ₩56,342 | ₩55,181 | ₩55,755 | -0.69% | 45.6만 |
|---|
| 2026.09.18 | ₩56,342 | ₩56,649 | ₩55,407 | ₩55,755 | -1.04% | 52.5만 |
|---|
| 2026.09.17 | ₩57,410 | ₩57,530 | ₩56,569 | ₩56,903 | -0.88% | 37.9만 |
|---|
| 2026.09.16 | ₩56,329 | ₩57,223 | ₩55,514 | ₩56,436 | +0.19% | 36.5만 |
|---|
| 2026.09.15 | ₩57,010 | ₩57,517 | ₩55,995 | ₩56,262 | -1.31% | 69만 |
|---|
| 2026.09.14 | ₩58,051 | ₩58,572 | ₩56,943 | ₩57,357 | -1.20% | 77.4만 |
|---|
| 2026.09.11 | ₩60,080 | ₩60,641 | ₩57,637 | ₩58,558 | -2.53% | 73.9만 |
|---|
| 2026.09.10 | ₩58,251 | ₩61,042 | ₩58,251 | ₩59,707 | +2.50% | 101.8만 |
|---|
| 2026.09.09 | ₩58,732 | ₩59,800 | ₩57,517 | ₩59,399 | +1.14% | 42.6만 |
|---|
| 2026.09.08 | ₩59,546 | ₩59,640 | ₩58,078 | ₩58,905 | -1.08% | 76.2만 |
|---|
| 2026.09.04 | ₩59,493 | ₩60,014 | ₩58,505 | ₩59,226 | -0.45% | 48.2만 |
|---|
| 2026.09.03 | ₩59,707 | ₩61,536 | ₩58,772 | ₩59,586 | -0.20% | 61.6만 |
|---|
| 2026.09.02 | ₩59,119 | ₩60,267 | ₩58,719 | ₩60,094 | +1.65% | 79.4만 |
|---|
| 2026.09.01 | ₩57,877 | ₩60,187 | ₩57,303 | ₩59,132 | +2.17% | 75.3만 |
|---|
| 2026.08.31 | ₩56,743 | ₩59,506 | ₩56,743 | ₩58,411 | +2.94% | 109.5만 |
|---|
| 2026.08.28 | ₩57,464 | ₩57,864 | ₩55,661 | ₩56,395 | -1.86% | 78.8만 |
|---|
| 2026.08.27 | ₩58,732 | ₩59,293 | ₩56,916 | ₩57,290 | -2.46% | 69만 |
|---|
| 2026.08.26 | ₩59,226 | ₩60,347 | ₩57,971 | ₩58,625 | -1.01% | 100.5만 |
|---|
| 2026.08.25 | ₩58,291 | ₩59,119 | ₩56,743 | ₩59,012 | +1.24% | 79.6만 |
|---|
| 2026.08.24 | ₩54,900 | ₩58,745 | ₩54,900 | ₩58,011 | +5.67% | 121.5만 |
|---|
| 2026.08.21 | ₩54,980 | ₩56,662 | ₩54,913 | ₩55,341 | +0.66% | 175.8만 |
|---|
| 2026.08.20 | ₩56,863 | ₩56,863 | ₩54,206 | ₩54,740 | -3.73% | 189.5만 |
|---|
| 2026.08.19 | ₩56,075 | ₩57,170 | ₩54,593 | ₩55,367 | -1.26% | 88.6만 |
|---|
| 2026.08.18 | ₩57,410 | ₩57,837 | ₩55,808 | ₩56,235 | -2.05% | 92만 |
|---|
| 2026.08.17 | ₩58,371 | ₩58,732 | ₩57,410 | ₩57,971 | -0.69% | 50.5만 |
|---|
| 2026.08.14 | ₩60,281 | ₩60,361 | ₩57,904 | ₩57,904 | -3.94% | 59.7만 |
|---|
| 2026.08.13 | ₩58,986 | ₩60,494 | ₩58,118 | ₩60,067 | +1.83% | 80만 |
|---|
| 2026.08.12 | ₩59,293 | ₩59,853 | ₩58,211 | ₩59,039 | -0.43% | 76.6만 |
|---|
| 2026.08.11 | ₩62,617 | ₩63,752 | ₩58,572 | ₩59,453 | -5.05% | 126.3만 |
|---|
| 2026.08.10 | ₩61,656 | ₩62,203 | ₩60,788 | ₩61,976 | +0.52% | 57.3만 |
|---|
| 2026.08.07 | ₩63,098 | ₩63,445 | ₩60,855 | ₩61,656 | -2.29% | 71.5만 |
|---|
| 2026.08.06 | ₩64,193 | ₩64,807 | ₩62,217 | ₩62,390 | -2.81% | 69.6만 |
|---|
| 2026.08.05 | ₩65,047 | ₩66,422 | ₩64,326 | ₩64,566 | -0.74% | 66만 |
|---|
| 2026.08.04 | ₩68,118 | ₩68,118 | ₩65,020 | ₩65,314 | -4.12% | 75.7만 |
|---|
| 2026.08.03 | ₩67,063 | ₩67,811 | ₩66,556 | ₩67,437 | +0.56% | 51.1만 |
|---|
| 2026.07.31 | ₩69,426 | ₩69,747 | ₩66,382 | ₩66,449 | -4.29% | 64.2만 |
|---|
| 2026.07.30 | ₩65,474 | ₩69,012 | ₩64,940 | ₩68,906 | +5.24% | 75만 |
|---|
| 2026.07.29 | ₩64,873 | ₩67,090 | ₩64,339 | ₩65,621 | +1.15% | 66.5만 |
|---|
| 2026.07.28 | ₩65,861 | ₩66,302 | ₩63,952 | ₩65,675 | -0.28% | 95.4만 |
|---|
| 2026.07.27 | ₩66,382 | ₩67,397 | ₩65,995 | ₩66,756 | +0.56% | 32.9만 |
|---|
| 2026.07.24 | ₩66,983 | ₩68,732 | ₩65,474 | ₩65,821 | -1.73% | 77.5만 |
|---|
| 2026.07.23 | ₩70,307 | ₩70,494 | ₩66,903 | ₩66,956 | -4.77% | 75.6만 |
|---|
| 2026.07.22 | ₩69,319 | ₩71,215 | ₩68,986 | ₩71,082 | +2.54% | 168.9만 |
|---|
| 2026.07.21 | ₩67,424 | ₩68,932 | ₩66,996 | ₩68,011 | +0.87% | 77.5만 |
|---|
| 2026.07.20 | ₩66,195 | ₩67,370 | ₩65,381 | ₩66,689 | +0.75% | 66.8만 |
|---|
| 2026.07.17 | ₩65,982 | ₩66,769 | ₩64,687 | ₩66,676 | +1.05% | 111.9만 |
|---|
| 2026.07.16 | ₩69,733 | ₩69,787 | ₩66,436 | ₩66,996 | -3.92% | 123.5만 |
|---|
| 2026.07.15 | ₩67,864 | ₩71,015 | ₩67,811 | ₩70,321 | +3.62% | 161.5만 |
|---|
| 2026.07.14 | ₩70,307 | ₩70,895 | ₩67,624 | ₩67,824 | -3.53% | 116.4만 |
|---|
| 2026.07.13 | ₩71,856 | ₩72,150 | ₩68,639 | ₩68,639 | -4.48% | 74.7만 |
|---|
| 2026.07.10 | ₩67,237 | ₩71,910 | ₩66,703 | ₩71,736 | +6.69% | 180.9만 |
|---|
| 2026.07.09 | ₩67,263 | ₩67,397 | ₩64,980 | ₩65,942 | -1.97% | 61.8만 |
|---|
| 2026.07.08 | ₩66,930 | ₩68,705 | ₩66,743 | ₩67,090 | +0.24% | 148.6만 |
|---|
| 2026.07.07 | ₩70,134 | ₩71,616 | ₩67,984 | ₩68,225 | -2.72% | 57.3만 |
|---|
| 2026.07.06 | ₩67,837 | ₩71,429 | ₩67,303 | ₩70,788 | +4.35% | 136.5만 |
|---|
| 2026.07.02 | ₩66,649 | ₩67,717 | ₩65,728 | ₩67,250 | +0.90% | 81만 |
|---|
| 2026.07.01 | ₩66,556 | ₩67,837 | ₩63,872 | ₩65,488 | -1.60% | 91.1만 |
|---|
| 2026.06.30 | ₩67,584 | ₩69,266 | ₩66,115 | ₩66,796 | -1.17% | 68.9만 |
|---|
| 2026.06.29 | ₩67,918 | ₩69,253 | ₩66,676 | ₩67,958 | +0.06% | 109.6만 |
|---|
| 2026.06.26 | ₩65,127 | ₩67,824 | ₩65,127 | ₩66,716 | +2.44% | 64.8만 |
|---|
| 2026.06.25 | ₩66,569 | ₩67,063 | ₩65,087 | ₩65,982 | -0.88% | 51.1만 |
|---|
| 2026.06.24 | ₩67,744 | ₩67,824 | ₩65,274 | ₩65,554 | -3.23% | 114.5만 |
|---|
| 2026.06.23 | ₩69,426 | ₩69,800 | ₩68,131 | ₩68,558 | -1.25% | 91.4만 |
|---|
| 2026.06.22 | ₩74,179 | ₩75,167 | ₩70,494 | ₩71,202 | -4.01% | 169.8만 |
|---|
| 2026.06.18 | ₩75,862 | ₩77,357 | ₩74,887 | ₩75,261 | -0.79% | 133.5만 |
|---|
| 2026.06.17 | ₩72,684 | ₩77,624 | ₩72,631 | ₩74,166 | +2.04% | 168.4만 |
|---|
| 2026.06.16 | ₩74,713 | ₩75,034 | ₩72,257 | ₩72,684 | -2.72% | 99.2만 |
|---|
| 2026.06.15 | ₩74,500 | ₩75,568 | ₩74,126 | ₩74,713 | +0.29% | 123만 |
|---|
| 2026.06.12 | ₩74,086 | ₩75,101 | ₩72,844 | ₩73,645 | -0.59% | 126.5만 |
|---|
| 2026.06.11 | ₩68,225 | ₩74,366 | ₩68,198 | ₩73,979 | +8.43% | 423.7만 |
|---|
| 2026.06.10 | ₩66,222 | ₩67,624 | ₩65,327 | ₩66,249 | +0.04% | 96.2만 |
|---|
| 2026.06.09 | ₩64,700 | ₩67,530 | ₩63,178 | ₩66,743 | +3.16% | 179.2만 |
|---|
| 2026.06.08 | ₩64,379 | ₩65,501 | ₩62,764 | ₩64,139 | -0.37% | 96.2만 |
|---|
| 2026.06.05 | ₩64,553 | ₩64,833 | ₩63,071 | ₩63,832 | -1.12% | 66만 |
|---|
| 2026.06.04 | ₩64,420 | ₩66,249 | ₩64,420 | ₩64,914 | +0.77% | 72.9만 |
|---|
| 2026.06.03 | ₩66,249 | ₩66,743 | ₩64,460 | ₩64,526 | -2.60% | 95.6만 |
|---|
| 2026.06.02 | ₩67,557 | ₩67,918 | ₩66,088 | ₩67,197 | -0.53% | 109.7만 |
|---|
| 2026.06.01 | ₩67,878 | ₩69,400 | ₩66,369 | ₩68,305 | +0.63% | 152.3만 |
|---|
| 2026.05.29 | ₩65,541 | ₩67,918 | ₩65,034 | ₩67,677 | +3.26% | 210.5만 |
|---|
| 2026.05.28 | ₩64,326 | ₩66,849 | ₩64,086 | ₩65,194 | +1.35% | 249.7만 |
|---|
| 2026.05.27 | ₩61,482 | ₩65,367 | ₩61,416 | ₩64,326 | +4.63% | 389.9만 |
|---|
| 2026.05.26 | ₩59,253 | ₩61,349 | ₩58,759 | ₩61,295 | +3.45% | 153.7만 |
|---|
| 2026.05.22 | ₩58,852 | ₩59,720 | ₩57,504 | ₩58,144 | -1.20% | 91.7만 |
|---|
| 2026.05.21 | ₩55,314 | ₩58,999 | ₩54,740 | ₩58,759 | +6.23% | 127.3만 |
|---|
| 2026.05.20 | ₩53,939 | ₩56,502 | ₩53,245 | ₩56,102 | +4.01% | 138만 |
|---|
| 2026.05.19 | ₩55,915 | ₩56,596 | ₩53,084 | ₩53,338 | -4.61% | 118.3만 |
|---|
| 2026.05.18 | ₩54,379 | ₩56,596 | ₩53,725 | ₩56,476 | +3.85% | 82.6만 |
|---|
| 2026.05.15 | ₩54,233 | ₩55,100 | ₩53,552 | ₩54,460 | +0.42% | 95.5만 |
|---|
| 2026.05.14 | ₩56,222 | ₩56,983 | ₩55,234 | ₩55,875 | -0.62% | 85.2만 |
|---|
| 2026.05.13 | ₩56,329 | ₩57,370 | ₩55,060 | ₩55,795 | -0.95% | 95.7만 |
|---|
| 2026.05.12 | ₩57,250 | ₩58,024 | ₩55,808 | ₩56,329 | -1.61% | 99.1만 |
|---|
| 2026.05.11 | ₩55,181 | ₩58,198 | ₩54,593 | ₩58,131 | +5.35% | 87.5만 |
|---|
| 2026.05.08 | ₩58,291 | ₩58,385 | ₩55,541 | ₩56,022 | -3.89% | 81.5만 |
|---|
| 2026.05.07 | ₩57,958 | ₩58,959 | ₩56,983 | ₩57,731 | -0.39% | 64.8만 |
|---|
| 2026.05.06 | ₩55,608 | ₩58,919 | ₩55,501 | ₩57,998 | +4.30% | 130.7만 |
|---|
| 2026.05.05 | ₩54,286 | ₩55,327 | ₩53,258 | ₩54,299 | +0.02% | 92.9만 |
|---|
| 2026.05.04 | ₩53,164 | ₩55,621 | ₩53,164 | ₩53,952 | +1.48% | 112.6만 |
|---|
| 2026.05.01 | ₩55,207 | ₩55,728 | ₩52,604 | ₩53,605 | -2.90% | 156.3만 |
|---|
| 2026.04.30 | ₩57,130 | ₩57,904 | ₩54,673 | ₩55,194 | -3.39% | 240.1만 |
|---|
| 2026.04.29 | ₩58,198 | ₩58,358 | ₩56,289 | ₩57,036 | -2.00% | 103.1만 |
|---|
| 2026.04.28 | ₩57,504 | ₩58,345 | ₩55,995 | ₩58,198 | +1.21% | 113.6만 |
|---|
| 2026.04.27 | ₩57,824 | ₩58,959 | ₩57,223 | ₩57,504 | -0.55% | 100.7만 |
|---|
| 2026.04.24 | ₩57,570 | ₩59,132 | ₩56,275 | ₩57,637 | +0.12% | 75.8만 |
|---|
| 2026.04.23 | ₩61,442 | ₩61,950 | ₩57,610 | ₩58,038 | -5.54% | 154.1만 |
|---|
| 2026.04.22 | ₩64,139 | ₩64,740 | ₩61,589 | ₩61,683 | -3.83% | 125.2만 |
|---|
| 2026.04.21 | ₩63,859 | ₩64,767 | ₩63,178 | ₩63,819 | -0.06% | 70.8만 |
|---|
| 2026.04.20 | ₩63,472 | ₩64,420 | ₩62,270 | ₩64,072 | +0.95% | 73.2만 |
|---|
| 2026.04.17 | ₩66,342 | ₩66,863 | ₩63,805 | ₩63,952 | -3.60% | 149.2만 |
|---|
| 2026.04.16 | ₩66,302 | ₩67,023 | ₩64,326 | ₩65,434 | -1.31% | 86.1만 |
|---|
| 2026.04.15 | ₩65,968 | ₩66,222 | ₩64,847 | ₩65,928 | -0.06% | 68.6만 |
|---|
| 2026.04.14 | ₩65,795 | ₩66,849 | ₩65,007 | ₩65,608 | -0.28% | 67만 |
|---|
| 2026.04.13 | ₩63,365 | ₩66,262 | ₩63,365 | ₩65,221 | +2.93% | 62.1만 |
|---|
| 2026.04.10 | ₩63,845 | ₩65,621 | ₩63,765 | ₩64,246 | +0.63% | 61.4만 |
|---|
| 2026.04.09 | ₩63,512 | ₩65,514 | ₩62,230 | ₩63,992 | +0.76% | 111.7만 |
|---|
| 2026.04.08 | ₩63,271 | ₩64,873 | ₩61,856 | ₩63,512 | +0.38% | 139.3만 |
|---|
| 2026.04.07 | ₩61,696 | ₩61,923 | ₩59,520 | ₩60,494 | -1.95% | 49.7만 |
|---|
| 2026.04.06 | ₩61,482 | ₩62,817 | ₩61,215 | ₩61,696 | +0.35% | 43.3만 |
|---|
| 2026.04.02 | ₩60,574 | ₩61,950 | ₩58,892 | ₩61,683 | +1.83% | 72.1만 |
|---|
| 2026.04.01 | ₩62,751 | ₩63,391 | ₩60,881 | ₩62,056 | -1.11% | 98.3만 |
|---|
| 2026.03.31 | ₩57,771 | ₩62,844 | ₩57,771 | ₩62,363 | +7.95% | 177.6만 |
|---|
| 2026.03.30 | ₩57,036 | ₩58,625 | ₩56,395 | ₩57,424 | +0.68% | 137.3만 |
|---|
| 2026.03.27 | ₩58,879 | ₩60,681 | ₩56,729 | ₩57,010 | -3.17% | 115.7만 |
|---|
| 2026.03.26 | ₩59,733 | ₩62,163 | ₩58,612 | ₩59,453 | -0.47% | 101.9만 |
|---|
| 2026.03.25 | ₩61,108 | ₩62,791 | ₩59,119 | ₩60,561 | -0.90% | 153.2만 |
|---|
| 2026.03.24 | ₩59,773 | ₩61,135 | ₩59,039 | ₩60,134 | +0.60% | 76.9만 |
|---|
| 2026.03.23 | ₩58,104 | ₩62,083 | ₩57,757 | ₩60,681 | +4.43% | 171.4만 |
|---|
| 2026.03.20 | ₩58,358 | ₩59,106 | ₩56,956 | ₩57,343 | -1.74% | 131.4만 |
|---|
| 2026.03.19 | ₩55,541 | ₩58,812 | ₩54,980 | ₩58,545 | +5.41% | 164.6만 |
|---|
| 2026.03.18 | ₩55,461 | ₩56,836 | ₩54,940 | ₩56,102 | +1.16% | 104.1만 |
|---|
| 2026.03.17 | ₩54,753 | ₩56,796 | ₩54,753 | ₩55,474 | +1.32% | 122.2만 |
|---|
| 2026.03.16 | ₩55,381 | ₩56,075 | ₩54,126 | ₩54,553 | -1.49% | 129.2만 |
|---|
| 2026.03.13 | ₩58,839 | ₩59,159 | ₩54,860 | ₩54,900 | -6.69% | 90.4만 |
|---|
| 2026.03.12 | ₩56,395 | ₩59,026 | ₩56,395 | ₩57,557 | +2.06% | 114.7만 |
|---|
| 2026.03.11 | ₩59,386 | ₩61,269 | ₩58,745 | ₩60,655 | +2.14% | 90.1만 |
|---|
| 2026.03.10 | ₩56,796 | ₩60,788 | ₩56,569 | ₩58,999 | +3.88% | 158.4만 |
|---|
| 2026.03.09 | ₩54,913 | ₩56,796 | ₩54,393 | ₩56,703 | +3.26% | 121.6만 |
|---|
| 2026.03.06 | ₩54,913 | ₩57,010 | ₩54,913 | ₩55,728 | +1.48% | 163.2만 |
|---|
| 2026.03.05 | ₩57,343 | ₩59,720 | ₩55,568 | ₩57,664 | +0.56% | 173.1만 |
|---|
| 2026.03.04 | ₩59,586 | ₩60,147 | ₩57,317 | ₩58,785 | -1.34% | 121.4만 |
|---|
| 2026.03.03 | ₩55,795 | ₩59,079 | ₩55,047 | ₩58,265 | +4.43% | 159.4만 |
|---|
| 2026.03.02 | ₩59,132 | ₩60,695 | ₩57,771 | ₩59,173 | +0.07% | 158.5만 |
|---|
| 2026.02.27 | ₩61,255 | ₩61,883 | ₩59,333 | ₩59,880 | -2.24% | 118.6만 |
|---|
| 2026.02.26 | ₩64,366 | ₩65,207 | ₩61,229 | ₩62,751 | -2.51% | 188만 |
|---|
| 2026.02.25 | ₩65,501 | ₩65,982 | ₩63,365 | ₩64,860 | -0.98% | 75.8만 |
|---|
| 2026.02.24 | ₩64,246 | ₩65,902 | ₩64,153 | ₩65,394 | +1.79% | 97.8만 |
|---|
| 2026.02.23 | ₩65,461 | ₩66,342 | ₩64,046 | ₩64,633 | -1.26% | 116.7만 |
|---|
| 2026.02.20 | ₩63,605 | ₩66,596 | ₩63,058 | ₩66,275 | +4.20% | 105.1만 |
|---|
| 2026.02.19 | ₩58,799 | ₩63,966 | ₩58,799 | ₩63,605 | +8.17% | 116.2만 |
|---|
| 2026.02.18 | ₩60,895 | ₩61,082 | ₩58,732 | ₩59,773 | -1.84% | 116.9만 |
|---|
| 2026.02.17 | ₩61,135 | ₩61,362 | ₩57,958 | ₩60,294 | -1.38% | 120.2만 |
|---|
| 2026.02.13 | ₩62,417 | ₩63,685 | ₩60,347 | ₩61,389 | -1.65% | 180.1만 |
|---|
| 2026.02.12 | ₩69,079 | ₩69,266 | ₩60,548 | ₩60,668 | -12.18% | 211.1만 |
|---|
| 2026.02.11 | ₩69,266 | ₩69,586 | ₩67,490 | ₩67,904 | -1.97% | 92.3만 |
|---|
| 2026.02.10 | ₩67,263 | ₩70,214 | ₩66,663 | ₩68,759 | +2.22% | 206.2만 |
|---|
| 2026.02.09 | ₩66,222 | ₩67,330 | ₩65,234 | ₩66,756 | +0.81% | 133.4만 |
|---|
| 2026.02.06 | ₩66,008 | ₩67,250 | ₩64,967 | ₩65,915 | -0.14% | 184.5만 |
|---|
| 2026.02.05 | ₩68,091 | ₩68,625 | ₩64,193 | ₩64,313 | -5.55% | 172.7만 |
|---|
| 2026.02.04 | ₩70,641 | ₩70,988 | ₩67,424 | ₩70,067 | -0.81% | 156.6만 |
|---|
| 2026.02.03 | ₩71,816 | ₩72,671 | ₩68,145 | ₩71,295 | -0.73% | 142.4만 |
|---|
| 2026.02.02 | ₩73,191 | ₩74,607 | ₩71,469 | ₩71,990 | -1.64% | 71.5만 |
|---|
| 2026.01.30 | ₩73,151 | ₩74,580 | ₩72,911 | ₩73,578 | +0.58% | 71.3만 |
|---|
| 2026.01.29 | ₩75,434 | ₩75,434 | ₩72,230 | ₩74,620 | -1.08% | 104.2만 |
|---|
| 2026.01.28 | ₩75,514 | ₩75,795 | ₩73,752 | ₩74,607 | -1.20% | 120.7만 |
|---|
| 2026.01.27 | ₩73,685 | ₩74,967 | ₩73,191 | ₩74,446 | +1.03% | 158.3만 |
|---|
| 2026.01.26 | ₩71,803 | ₩74,740 | ₩71,322 | ₩72,617 | +1.13% | 149.8만 |
|---|
| 2026.01.23 | ₩72,364 | ₩73,004 | ₩71,255 | ₩71,749 | -0.85% | 89.8만 |
|---|
| 2026.01.22 | ₩72,430 | ₩73,966 | ₩71,416 | ₩71,789 | -0.88% | 81만 |
|---|
| 2026.01.21 | ₩68,078 | ₩72,537 | ₩67,824 | ₩72,190 | +6.04% | 95.1만 |
|---|
| 2026.01.20 | ₩66,916 | ₩69,586 | ₩66,916 | ₩67,277 | +0.54% | 65.4만 |
|---|
| 2026.01.16 | ₩68,412 | ₩69,560 | ₩67,731 | ₩68,612 | +0.29% | 114.4만 |
|---|
| 2026.01.15 | ₩68,158 | ₩69,840 | ₩67,237 | ₩68,318 | +0.24% | 140.3만 |
|---|
| 2026.01.14 | ₩71,723 | ₩72,470 | ₩67,477 | ₩68,064 | -5.10% | 154.4만 |
|---|
| 2026.01.13 | ₩73,512 | ₩73,805 | ₩70,494 | ₩71,482 | -2.76% | 86.2만 |
|---|
| 2026.01.12 | ₩74,874 | ₩74,927 | ₩72,898 | ₩73,512 | -1.82% | 84.1만 |
|---|
| 2026.01.09 | ₩75,234 | ₩75,835 | ₩74,153 | ₩75,381 | +0.20% | 80만 |
|---|
| 2026.01.08 | ₩71,923 | ₩75,848 | ₩70,601 | ₩75,194 | +4.55% | 110.9만 |
|---|
| 2026.01.07 | ₩72,150 | ₩73,285 | ₩69,680 | ₩71,522 | -0.87% | 188.2만 |
|---|
| 2026.01.06 | ₩74,914 | ₩76,062 | ₩71,602 | ₩71,669 | -4.33% | 85.4만 |
|---|
| 2026.01.05 | ₩71,816 | ₩75,247 | ₩71,309 | ₩74,767 | +4.11% | 101.8만 |
|---|
| 2026.01.02 | ₩72,016 | ₩72,924 | ₩69,907 | ₩71,229 | -1.09% | 64만 |
|---|
| 2025.12.31 | ₩71,776 | ₩72,497 | ₩70,908 | ₩72,016 | +0.33% | 28.9만 |
|---|
| 2025.12.30 | ₩73,445 | ₩73,578 | ₩71,536 | ₩72,177 | -1.73% | 66.5만 |
|---|
| 2025.12.29 | ₩74,032 | ₩75,141 | ₩72,777 | ₩73,071 | -1.30% | 88.1만 |
|---|
| 2025.12.26 | ₩72,631 | ₩74,299 | ₩71,723 | ₩74,219 | +2.19% | 51.4만 |
|---|
| 2025.12.24 | ₩72,110 | ₩73,084 | ₩71,856 | ₩72,470 | +0.50% | 47.4만 |
|---|
| 2025.12.23 | ₩71,108 | ₩73,805 | ₩71,108 | ₩72,150 | +1.46% | 70.7만 |
|---|
| 2025.12.22 | ₩73,031 | ₩73,685 | ₩71,389 | ₩71,723 | -1.79% | 70.1만 |
|---|
| 2025.12.19 | ₩72,377 | ₩74,046 | ₩71,669 | ₩72,323 | -0.07% | 141.5만 |
|---|
| 2025.12.18 | ₩67,691 | ₩72,230 | ₩67,597 | ₩71,963 | +6.31% | 139.3만 |
|---|
| 2025.12.17 | ₩67,370 | ₩67,717 | ₩66,075 | ₩66,529 | -1.25% | 119.9만 |
|---|
| 2025.12.16 | ₩66,062 | ₩67,557 | ₩64,526 | ₩66,783 | +1.09% | 200만 |
|---|
| 2025.12.15 | ₩64,860 | ₩67,063 | ₩64,032 | ₩66,582 | +2.66% | 143.2만 |
|---|
| 2025.12.12 | ₩64,940 | ₩65,915 | ₩63,899 | ₩64,633 | -0.47% | 90.9만 |
|---|
| 2025.12.11 | ₩65,835 | ₩67,744 | ₩64,687 | ₩65,327 | -0.77% | 144.8만 |
|---|
| 2025.12.10 | ₩65,808 | ₩67,757 | ₩65,020 | ₩66,996 | +1.81% | 191.9만 |
|---|
| 2025.12.09 | ₩67,557 | ₩67,717 | ₩65,434 | ₩65,554 | -2.96% | 173.5만 |
|---|
| 2025.12.08 | ₩66,663 | ₩67,063 | ₩65,087 | ₩66,743 | +0.12% | 61만 |
|---|
| 2025.12.05 | ₩70,908 | ₩72,123 | ₩66,809 | ₩66,849 | -5.72% | 139.4만 |
|---|
| 2025.12.04 | ₩70,948 | ₩71,643 | ₩68,825 | ₩69,133 | -2.56% | 112.3만 |
|---|
| 2025.12.03 | ₩69,012 | ₩71,870 | ₩68,558 | ₩70,695 | +2.44% | 106만 |
|---|
| 2025.12.02 | ₩70,561 | ₩70,735 | ₩68,024 | ₩68,225 | -3.31% | 100.1만 |
|---|
| 2025.12.01 | ₩70,574 | ₩72,096 | ₩69,680 | ₩70,107 | -0.66% | 142.3만 |
|---|
| 2025.11.28 | ₩68,639 | ₩73,125 | ₩68,639 | ₩71,522 | +4.20% | 167.3만 |
|---|
| 2025.11.26 | ₩65,675 | ₩68,932 | ₩65,060 | ₩68,198 | +3.84% | 199.5만 |
|---|
| 2025.11.25 | ₩62,390 | ₩65,741 | ₩60,895 | ₩65,274 | +4.62% | 192.7만 |
|---|
| 2025.11.24 | ₩61,562 | ₩62,604 | ₩59,893 | ₩62,484 | +1.50% | 165.8만 |
|---|
| 2025.11.21 | ₩63,058 | ₩64,326 | ₩61,042 | ₩61,602 | -2.31% | 208.8만 |
|---|
| 2025.11.20 | ₩67,744 | ₩68,104 | ₩64,286 | ₩64,660 | -4.55% | 180.6만 |
|---|
| 2025.11.19 | ₩68,145 | ₩69,506 | ₩65,715 | ₩66,369 | -2.61% | 174.4만 |
|---|
| 2025.11.18 | ₩67,250 | ₩69,613 | ₩66,088 | ₩67,944 | +1.03% | 156.3만 |
|---|
| 2025.11.17 | ₩69,827 | ₩70,628 | ₩68,211 | ₩68,705 | -1.61% | 121.1만 |
|---|
| 2025.11.14 | ₩69,560 | ₩72,217 | ₩68,692 | ₩70,508 | +1.36% | 181.8만 |
|---|
| 2025.11.13 | ₩73,512 | ₩74,753 | ₩69,853 | ₩71,562 | -2.65% | 131.3만 |
|---|
| 2025.11.12 | ₩73,632 | ₩76,369 | ₩73,432 | ₩73,952 | +0.44% | 129.7만 |
|---|
| 2025.11.11 | ₩74,072 | ₩75,341 | ₩73,498 | ₩73,685 | -0.52% | 119.1만 |
|---|
| 2025.11.10 | ₩76,169 | ₩76,729 | ₩73,805 | ₩74,633 | -2.02% | 141.5만 |
|---|
| 2025.11.07 | ₩75,127 | ₩76,756 | ₩71,282 | ₩74,086 | -1.39% | 321.2만 |
|---|
| 2025.11.06 | ₩78,759 | ₩78,759 | ₩75,915 | ₩76,836 | -2.44% | 144.7만 |
|---|
| 2025.11.05 | ₩81,322 | ₩81,709 | ₩77,597 | ₩78,999 | -2.86% | 217.4만 |
|---|
| 2025.11.04 | ₩76,769 | ₩81,336 | ₩76,769 | ₩79,119 | +3.06% | 239만 |
|---|
| 2025.11.03 | ₩83,472 | ₩83,472 | ₩78,665 | ₩81,162 | -2.77% | 330.8만 |
|---|
| 2025.10.31 | ₩72,711 | ₩79,239 | ₩72,243 | ₩78,946 | +8.58% | 416만 |
|---|
| 2025.10.30 | ₩73,378 | ₩75,047 | ₩71,162 | ₩71,803 | -2.15% | 396.8만 |
|---|
| 2025.10.29 | ₩70,735 | ₩74,393 | ₩67,570 | ₩73,498 | +3.91% | 464.2만 |
|---|
| 2025.10.28 | ₩66,102 | ₩71,269 | ₩64,620 | ₩69,960 | +5.84% | 547.9만 |
|---|
| 2025.10.27 | ₩66,756 | ₩69,600 | ₩62,844 | ₩65,608 | -1.72% | 1462만 |
|---|
| 2025.10.24 | ₩46,863 | ₩48,198 | ₩46,823 | ₩47,303 | +0.94% | 277.5만 |
|---|
| 2025.10.23 | ₩44,086 | ₩48,585 | ₩44,072 | ₩46,516 | +5.51% | 370.9만 |
|---|
| 2025.10.22 | ₩42,617 | ₩44,393 | ₩41,576 | ₩44,086 | +3.45% | 350.1만 |
|---|
| 2025.10.21 | ₩42,644 | ₩45,648 | ₩42,510 | ₩42,884 | +0.56% | 277.8만 |
|---|
| 2025.10.20 | ₩44,233 | ₩45,581 | ₩42,377 | ₩42,844 | -3.14% | 269만 |
|---|
| 2025.10.17 | ₩43,752 | ₩45,140 | ₩42,724 | ₩43,378 | -0.85% | 255.7만 |
|---|
| 2025.10.16 | ₩44,980 | ₩45,327 | ₩43,218 | ₩44,339 | -1.42% | 241.4만 |
|---|
| 2025.10.15 | ₩43,939 | ₩45,795 | ₩42,310 | ₩44,406 | +1.06% | 497만 |
|---|
| 2025.10.14 | ₩45,207 | ₩47,010 | ₩42,056 | ₩43,004 | -4.87% | 540.1만 |
|---|
| 2025.10.13 | ₩44,980 | ₩46,435 | ₩44,379 | ₩45,741 | +1.69% | 292.4만 |
|---|
| 2025.10.10 | ₩45,941 | ₩46,115 | ₩42,550 | ₩44,233 | -3.72% | 469.6만 |
|---|
