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 | ₩49,425 | ₩50,131 | ₩48,598 | ₩49,078 | -0.70% | 80.6만 |
| 2026.10.08 | ₩48,678 | ₩50,718 | ₩48,678 | ₩49,011 | +0.68% | 111.2만 |
| 2026.10.07 | ₩50,158 | ₩50,198 | ₩49,025 | ₩49,398 | -1.52% | 94.2만 |
| 2026.10.06 | ₩51,331 | ₩51,785 | ₩50,731 | ₩50,905 | -0.83% | 139.9만 |
| 2026.10.05 | ₩49,598 | ₩51,491 | ₩49,598 | ₩50,998 | +2.82% | 182.4만 |
| 2026.10.02 | ₩48,225 | ₩48,905 | ₩47,545 | ₩47,851 | -0.77% | 84.9만 |
| 2026.10.01 | ₩49,331 | ₩49,638 | ₩46,945 | ₩48,091 | -2.51% | 169.7만 |
| 2026.09.30 | ₩49,531 | ₩50,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,651 |
| +0.24% |
| 85만 |
| 2026.09.29 | ₩49,358 | ₩50,438 | ₩48,745 | ₩49,358 | 0.00% | 73만 |
|---|
| 2026.09.28 | ₩50,785 | ₩51,371 | ₩48,971 | ₩49,305 | -2.91% | 108만 |
|---|
| 2026.09.25 | ₩53,331 | ₩53,331 | ₩51,651 | ₩51,651 | -3.15% | 60.6만 |
|---|
| 2026.09.24 | ₩53,105 | ₩53,918 | ₩52,371 | ₩52,785 | -0.60% | 94만 |
|---|
| 2026.09.23 | ₩54,811 | ₩56,011 | ₩53,238 | ₩53,318 | -2.72% | 102.3만 |
|---|
| 2026.09.22 | ₩55,384 | ₩55,891 | ₩53,705 | ₩54,998 | -0.70% | 93만 |
|---|
| 2026.09.21 | ₩56,064 | ₩56,264 | ₩55,104 | ₩55,678 | -0.69% | 45.6만 |
|---|
| 2026.09.18 | ₩56,264 | ₩56,571 | ₩55,331 | ₩55,678 | -1.04% | 52.5만 |
|---|
| 2026.09.17 | ₩57,331 | ₩57,451 | ₩56,491 | ₩56,824 | -0.88% | 37.9만 |
|---|
| 2026.09.16 | ₩56,251 | ₩57,144 | ₩55,438 | ₩56,358 | +0.19% | 36.5만 |
|---|
| 2026.09.15 | ₩56,931 | ₩57,438 | ₩55,918 | ₩56,184 | -1.31% | 69만 |
|---|
| 2026.09.14 | ₩57,971 | ₩58,491 | ₩56,864 | ₩57,278 | -1.20% | 77.4만 |
|---|
| 2026.09.11 | ₩59,998 | ₩60,558 | ₩57,558 | ₩58,478 | -2.53% | 73.9만 |
|---|
| 2026.09.10 | ₩58,171 | ₩60,958 | ₩58,171 | ₩59,624 | +2.50% | 101.8만 |
|---|
| 2026.09.09 | ₩58,651 | ₩59,718 | ₩57,438 | ₩59,318 | +1.14% | 42.6만 |
|---|
| 2026.09.08 | ₩59,464 | ₩59,558 | ₩57,998 | ₩58,824 | -1.08% | 76.2만 |
|---|
| 2026.09.04 | ₩59,411 | ₩59,931 | ₩58,424 | ₩59,144 | -0.45% | 48.2만 |
|---|
| 2026.09.03 | ₩59,624 | ₩61,451 | ₩58,691 | ₩59,504 | -0.20% | 61.6만 |
|---|
| 2026.09.02 | ₩59,038 | ₩60,184 | ₩58,638 | ₩60,011 | +1.65% | 79.4만 |
|---|
| 2026.09.01 | ₩57,798 | ₩60,104 | ₩57,224 | ₩59,051 | +2.17% | 75.3만 |
|---|
| 2026.08.31 | ₩56,664 | ₩59,424 | ₩56,664 | ₩58,331 | +2.94% | 109.5만 |
|---|
| 2026.08.28 | ₩57,384 | ₩57,784 | ₩55,584 | ₩56,318 | -1.86% | 78.8만 |
|---|
| 2026.08.27 | ₩58,651 | ₩59,211 | ₩56,838 | ₩57,211 | -2.46% | 69만 |
|---|
| 2026.08.26 | ₩59,144 | ₩60,264 | ₩57,891 | ₩58,544 | -1.01% | 100.5만 |
|---|
| 2026.08.25 | ₩58,211 | ₩59,038 | ₩56,664 | ₩58,931 | +1.24% | 79.6만 |
|---|
| 2026.08.24 | ₩54,824 | ₩58,664 | ₩54,824 | ₩57,931 | +5.67% | 121.5만 |
|---|
| 2026.08.21 | ₩54,904 | ₩56,584 | ₩54,838 | ₩55,264 | +0.66% | 175.8만 |
|---|
| 2026.08.20 | ₩56,784 | ₩56,784 | ₩54,131 | ₩54,664 | -3.73% | 189.5만 |
|---|
| 2026.08.19 | ₩55,998 | ₩57,091 | ₩54,518 | ₩55,291 | -1.26% | 88.6만 |
|---|
| 2026.08.18 | ₩57,331 | ₩57,758 | ₩55,731 | ₩56,158 | -2.05% | 92만 |
|---|
| 2026.08.17 | ₩58,291 | ₩58,651 | ₩57,331 | ₩57,891 | -0.69% | 50.5만 |
|---|
| 2026.08.14 | ₩60,198 | ₩60,278 | ₩57,824 | ₩57,824 | -3.94% | 59.7만 |
|---|
| 2026.08.13 | ₩58,904 | ₩60,411 | ₩58,038 | ₩59,984 | +1.83% | 80만 |
|---|
| 2026.08.12 | ₩59,211 | ₩59,771 | ₩58,131 | ₩58,958 | -0.43% | 76.6만 |
|---|
| 2026.08.11 | ₩62,531 | ₩63,664 | ₩58,491 | ₩59,371 | -5.05% | 126.3만 |
|---|
| 2026.08.10 | ₩61,571 | ₩62,118 | ₩60,704 | ₩61,891 | +0.52% | 57.3만 |
|---|
| 2026.08.07 | ₩63,011 | ₩63,357 | ₩60,771 | ₩61,571 | -2.29% | 71.5만 |
|---|
| 2026.08.06 | ₩64,104 | ₩64,717 | ₩62,131 | ₩62,304 | -2.81% | 69.6만 |
|---|
| 2026.08.05 | ₩64,957 | ₩66,331 | ₩64,237 | ₩64,477 | -0.74% | 66만 |
|---|
| 2026.08.04 | ₩68,024 | ₩68,024 | ₩64,931 | ₩65,224 | -4.12% | 75.7만 |
|---|
| 2026.08.03 | ₩66,971 | ₩67,717 | ₩66,464 | ₩67,344 | +0.56% | 51.1만 |
|---|
| 2026.07.31 | ₩69,331 | ₩69,651 | ₩66,291 | ₩66,357 | -4.29% | 64.2만 |
|---|
| 2026.07.30 | ₩65,384 | ₩68,917 | ₩64,851 | ₩68,811 | +5.24% | 75만 |
|---|
| 2026.07.29 | ₩64,784 | ₩66,997 | ₩64,251 | ₩65,531 | +1.15% | 66.5만 |
|---|
| 2026.07.28 | ₩65,771 | ₩66,211 | ₩63,864 | ₩65,584 | -0.28% | 95.4만 |
|---|
| 2026.07.27 | ₩66,291 | ₩67,304 | ₩65,904 | ₩66,664 | +0.56% | 32.9만 |
|---|
| 2026.07.24 | ₩66,891 | ₩68,637 | ₩65,384 | ₩65,731 | -1.73% | 77.5만 |
|---|
| 2026.07.23 | ₩70,211 | ₩70,397 | ₩66,811 | ₩66,864 | -4.77% | 75.6만 |
|---|
| 2026.07.22 | ₩69,224 | ₩71,117 | ₩68,891 | ₩70,984 | +2.54% | 168.9만 |
|---|
| 2026.07.21 | ₩67,331 | ₩68,837 | ₩66,904 | ₩67,917 | +0.87% | 77.5만 |
|---|
| 2026.07.20 | ₩66,104 | ₩67,277 | ₩65,291 | ₩66,597 | +0.75% | 66.8만 |
|---|
| 2026.07.17 | ₩65,891 | ₩66,677 | ₩64,597 | ₩66,584 | +1.05% | 111.9만 |
|---|
| 2026.07.16 | ₩69,637 | ₩69,691 | ₩66,344 | ₩66,904 | -3.92% | 123.5만 |
|---|
| 2026.07.15 | ₩67,771 | ₩70,917 | ₩67,717 | ₩70,224 | +3.62% | 161.5만 |
|---|
| 2026.07.14 | ₩70,211 | ₩70,797 | ₩67,531 | ₩67,731 | -3.53% | 116.4만 |
|---|
| 2026.07.13 | ₩71,757 | ₩72,050 | ₩68,544 | ₩68,544 | -4.48% | 74.7만 |
|---|
| 2026.07.10 | ₩67,144 | ₩71,810 | ₩66,611 | ₩71,637 | +6.69% | 180.9만 |
|---|
| 2026.07.09 | ₩67,171 | ₩67,304 | ₩64,891 | ₩65,851 | -1.97% | 61.8만 |
|---|
| 2026.07.08 | ₩66,837 | ₩68,611 | ₩66,651 | ₩66,997 | +0.24% | 148.6만 |
|---|
| 2026.07.07 | ₩70,037 | ₩71,517 | ₩67,891 | ₩68,131 | -2.72% | 57.3만 |
|---|
| 2026.07.06 | ₩67,744 | ₩71,330 | ₩67,211 | ₩70,691 | +4.35% | 136.5만 |
|---|
| 2026.07.02 | ₩66,557 | ₩67,624 | ₩65,637 | ₩67,157 | +0.90% | 81만 |
|---|
| 2026.07.01 | ₩66,464 | ₩67,744 | ₩63,784 | ₩65,397 | -1.60% | 91.1만 |
|---|
| 2026.06.30 | ₩67,491 | ₩69,171 | ₩66,024 | ₩66,704 | -1.17% | 68.9만 |
|---|
| 2026.06.29 | ₩67,824 | ₩69,157 | ₩66,584 | ₩67,864 | +0.06% | 109.6만 |
|---|
| 2026.06.26 | ₩65,037 | ₩67,731 | ₩65,037 | ₩66,624 | +2.44% | 64.8만 |
|---|
| 2026.06.25 | ₩66,477 | ₩66,971 | ₩64,997 | ₩65,891 | -0.88% | 51.1만 |
|---|
| 2026.06.24 | ₩67,651 | ₩67,731 | ₩65,184 | ₩65,464 | -3.23% | 114.5만 |
|---|
| 2026.06.23 | ₩69,331 | ₩69,704 | ₩68,037 | ₩68,464 | -1.25% | 91.4만 |
|---|
| 2026.06.22 | ₩74,077 | ₩75,064 | ₩70,397 | ₩71,104 | -4.01% | 169.8만 |
|---|
| 2026.06.18 | ₩75,757 | ₩77,250 | ₩74,784 | ₩75,157 | -0.79% | 133.5만 |
|---|
| 2026.06.17 | ₩72,584 | ₩77,517 | ₩72,530 | ₩74,064 | +2.04% | 168.4만 |
|---|
| 2026.06.16 | ₩74,610 | ₩74,930 | ₩72,157 | ₩72,584 | -2.72% | 99.2만 |
|---|
| 2026.06.15 | ₩74,397 | ₩75,464 | ₩74,024 | ₩74,610 | +0.29% | 123만 |
|---|
| 2026.06.12 | ₩73,984 | ₩74,997 | ₩72,744 | ₩73,544 | -0.59% | 126.5만 |
|---|
| 2026.06.11 | ₩68,131 | ₩74,264 | ₩68,104 | ₩73,877 | +8.43% | 423.7만 |
|---|
| 2026.06.10 | ₩66,131 | ₩67,531 | ₩65,237 | ₩66,157 | +0.04% | 96.2만 |
|---|
| 2026.06.09 | ₩64,611 | ₩67,437 | ₩63,091 | ₩66,651 | +3.16% | 179.2만 |
|---|
| 2026.06.08 | ₩64,291 | ₩65,411 | ₩62,677 | ₩64,051 | -0.37% | 96.2만 |
|---|
| 2026.06.05 | ₩64,464 | ₩64,744 | ₩62,984 | ₩63,744 | -1.12% | 66만 |
|---|
| 2026.06.04 | ₩64,331 | ₩66,157 | ₩64,331 | ₩64,824 | +0.77% | 72.9만 |
|---|
| 2026.06.03 | ₩66,157 | ₩66,651 | ₩64,371 | ₩64,437 | -2.60% | 95.6만 |
|---|
| 2026.06.02 | ₩67,464 | ₩67,824 | ₩65,997 | ₩67,104 | -0.53% | 109.7만 |
|---|
| 2026.06.01 | ₩67,784 | ₩69,304 | ₩66,277 | ₩68,211 | +0.63% | 152.3만 |
|---|
| 2026.05.29 | ₩65,451 | ₩67,824 | ₩64,944 | ₩67,584 | +3.26% | 210.5만 |
|---|
| 2026.05.28 | ₩64,237 | ₩66,757 | ₩63,997 | ₩65,104 | +1.35% | 249.7만 |
|---|
| 2026.05.27 | ₩61,398 | ₩65,277 | ₩61,331 | ₩64,237 | +4.63% | 389.9만 |
|---|
| 2026.05.26 | ₩59,171 | ₩61,264 | ₩58,678 | ₩61,211 | +3.45% | 153.7만 |
|---|
| 2026.05.22 | ₩58,771 | ₩59,638 | ₩57,424 | ₩58,064 | -1.20% | 91.7만 |
|---|
| 2026.05.21 | ₩55,238 | ₩58,918 | ₩54,664 | ₩58,678 | +6.23% | 127.3만 |
|---|
| 2026.05.20 | ₩53,865 | ₩56,424 | ₩53,171 | ₩56,024 | +4.01% | 138만 |
|---|
| 2026.05.19 | ₩55,838 | ₩56,518 | ₩53,011 | ₩53,265 | -4.61% | 118.3만 |
|---|
| 2026.05.18 | ₩54,304 | ₩56,518 | ₩53,651 | ₩56,398 | +3.85% | 82.6만 |
|---|
| 2026.05.15 | ₩54,158 | ₩55,024 | ₩53,478 | ₩54,384 | +0.42% | 95.5만 |
|---|
| 2026.05.14 | ₩56,144 | ₩56,904 | ₩55,158 | ₩55,798 | -0.62% | 85.2만 |
|---|
| 2026.05.13 | ₩56,251 | ₩57,291 | ₩54,984 | ₩55,718 | -0.95% | 95.7만 |
|---|
| 2026.05.12 | ₩57,171 | ₩57,944 | ₩55,731 | ₩56,251 | -1.61% | 99.1만 |
|---|
| 2026.05.11 | ₩55,104 | ₩58,118 | ₩54,518 | ₩58,051 | +5.35% | 87.5만 |
|---|
| 2026.05.08 | ₩58,211 | ₩58,304 | ₩55,464 | ₩55,944 | -3.89% | 81.5만 |
|---|
| 2026.05.07 | ₩57,878 | ₩58,878 | ₩56,904 | ₩57,651 | -0.39% | 64.8만 |
|---|
| 2026.05.06 | ₩55,531 | ₩58,838 | ₩55,424 | ₩57,918 | +4.30% | 130.7만 |
|---|
| 2026.05.05 | ₩54,211 | ₩55,251 | ₩53,185 | ₩54,224 | +0.02% | 92.9만 |
|---|
| 2026.05.04 | ₩53,091 | ₩55,544 | ₩53,091 | ₩53,878 | +1.48% | 112.6만 |
|---|
| 2026.05.01 | ₩55,131 | ₩55,651 | ₩52,531 | ₩53,531 | -2.90% | 156.3만 |
|---|
| 2026.04.30 | ₩57,051 | ₩57,824 | ₩54,598 | ₩55,118 | -3.39% | 240.1만 |
|---|
| 2026.04.29 | ₩58,118 | ₩58,278 | ₩56,211 | ₩56,958 | -2.00% | 103.1만 |
|---|
| 2026.04.28 | ₩57,424 | ₩58,264 | ₩55,918 | ₩58,118 | +1.21% | 113.6만 |
|---|
| 2026.04.27 | ₩57,744 | ₩58,878 | ₩57,144 | ₩57,424 | -0.55% | 100.7만 |
|---|
| 2026.04.24 | ₩57,491 | ₩59,051 | ₩56,198 | ₩57,558 | +0.12% | 75.8만 |
|---|
| 2026.04.23 | ₩61,358 | ₩61,864 | ₩57,531 | ₩57,958 | -5.54% | 154.1만 |
|---|
| 2026.04.22 | ₩64,051 | ₩64,651 | ₩61,504 | ₩61,598 | -3.83% | 125.2만 |
|---|
| 2026.04.21 | ₩63,771 | ₩64,677 | ₩63,091 | ₩63,731 | -0.06% | 70.8만 |
|---|
| 2026.04.20 | ₩63,384 | ₩64,331 | ₩62,184 | ₩63,984 | +0.95% | 73.2만 |
|---|
| 2026.04.17 | ₩66,251 | ₩66,771 | ₩63,717 | ₩63,864 | -3.60% | 149.2만 |
|---|
| 2026.04.16 | ₩66,211 | ₩66,931 | ₩64,237 | ₩65,344 | -1.31% | 86.1만 |
|---|
| 2026.04.15 | ₩65,877 | ₩66,131 | ₩64,757 | ₩65,837 | -0.06% | 68.6만 |
|---|
| 2026.04.14 | ₩65,704 | ₩66,757 | ₩64,917 | ₩65,517 | -0.28% | 67만 |
|---|
| 2026.04.13 | ₩63,277 | ₩66,171 | ₩63,277 | ₩65,131 | +2.93% | 62.1만 |
|---|
| 2026.04.10 | ₩63,757 | ₩65,531 | ₩63,677 | ₩64,157 | +0.63% | 61.4만 |
|---|
| 2026.04.09 | ₩63,424 | ₩65,424 | ₩62,144 | ₩63,904 | +0.76% | 111.7만 |
|---|
| 2026.04.08 | ₩63,184 | ₩64,784 | ₩61,771 | ₩63,424 | +0.38% | 139.3만 |
|---|
| 2026.04.07 | ₩61,611 | ₩61,838 | ₩59,438 | ₩60,411 | -1.95% | 49.7만 |
|---|
| 2026.04.06 | ₩61,398 | ₩62,731 | ₩61,131 | ₩61,611 | +0.35% | 43.3만 |
|---|
| 2026.04.02 | ₩60,491 | ₩61,864 | ₩58,811 | ₩61,598 | +1.83% | 72.1만 |
|---|
| 2026.04.01 | ₩62,664 | ₩63,304 | ₩60,798 | ₩61,971 | -1.11% | 98.3만 |
|---|
| 2026.03.31 | ₩57,691 | ₩62,757 | ₩57,691 | ₩62,278 | +7.95% | 177.6만 |
|---|
| 2026.03.30 | ₩56,958 | ₩58,544 | ₩56,318 | ₩57,344 | +0.68% | 137.3만 |
|---|
| 2026.03.27 | ₩58,798 | ₩60,598 | ₩56,651 | ₩56,931 | -3.17% | 115.7만 |
|---|
| 2026.03.26 | ₩59,651 | ₩62,078 | ₩58,531 | ₩59,371 | -0.47% | 101.9만 |
|---|
| 2026.03.25 | ₩61,024 | ₩62,704 | ₩59,038 | ₩60,478 | -0.90% | 153.2만 |
|---|
| 2026.03.24 | ₩59,691 | ₩61,051 | ₩58,958 | ₩60,051 | +0.60% | 76.9만 |
|---|
| 2026.03.23 | ₩58,024 | ₩61,998 | ₩57,678 | ₩60,598 | +4.43% | 171.4만 |
|---|
| 2026.03.20 | ₩58,278 | ₩59,024 | ₩56,878 | ₩57,264 | -1.74% | 131.4만 |
|---|
| 2026.03.19 | ₩55,464 | ₩58,731 | ₩54,904 | ₩58,464 | +5.41% | 164.6만 |
|---|
| 2026.03.18 | ₩55,384 | ₩56,758 | ₩54,864 | ₩56,024 | +1.16% | 104.1만 |
|---|
| 2026.03.17 | ₩54,678 | ₩56,718 | ₩54,678 | ₩55,398 | +1.32% | 122.2만 |
|---|
| 2026.03.16 | ₩55,304 | ₩55,998 | ₩54,051 | ₩54,478 | -1.49% | 129.2만 |
|---|
| 2026.03.13 | ₩58,758 | ₩59,078 | ₩54,784 | ₩54,824 | -6.69% | 90.4만 |
|---|
| 2026.03.12 | ₩56,318 | ₩58,944 | ₩56,318 | ₩57,478 | +2.06% | 114.7만 |
|---|
| 2026.03.11 | ₩59,304 | ₩61,184 | ₩58,664 | ₩60,571 | +2.14% | 90.1만 |
|---|
| 2026.03.10 | ₩56,718 | ₩60,704 | ₩56,491 | ₩58,918 | +3.88% | 158.4만 |
|---|
| 2026.03.09 | ₩54,838 | ₩56,718 | ₩54,318 | ₩56,624 | +3.26% | 121.6만 |
|---|
| 2026.03.06 | ₩54,838 | ₩56,931 | ₩54,838 | ₩55,651 | +1.48% | 163.2만 |
|---|
| 2026.03.05 | ₩57,264 | ₩59,638 | ₩55,491 | ₩57,584 | +0.56% | 173.1만 |
|---|
| 2026.03.04 | ₩59,504 | ₩60,064 | ₩57,238 | ₩58,704 | -1.34% | 121.4만 |
|---|
| 2026.03.03 | ₩55,718 | ₩58,998 | ₩54,971 | ₩58,184 | +4.43% | 159.4만 |
|---|
| 2026.03.02 | ₩59,051 | ₩60,611 | ₩57,691 | ₩59,091 | +0.07% | 158.5만 |
|---|
| 2026.02.27 | ₩61,171 | ₩61,798 | ₩59,251 | ₩59,798 | -2.24% | 118.6만 |
|---|
| 2026.02.26 | ₩64,277 | ₩65,117 | ₩61,144 | ₩62,664 | -2.51% | 188만 |
|---|
| 2026.02.25 | ₩65,411 | ₩65,891 | ₩63,277 | ₩64,771 | -0.98% | 75.8만 |
|---|
| 2026.02.24 | ₩64,157 | ₩65,811 | ₩64,064 | ₩65,304 | +1.79% | 97.8만 |
|---|
| 2026.02.23 | ₩65,371 | ₩66,251 | ₩63,957 | ₩64,544 | -1.26% | 116.7만 |
|---|
| 2026.02.20 | ₩63,517 | ₩66,504 | ₩62,971 | ₩66,184 | +4.20% | 105.1만 |
|---|
| 2026.02.19 | ₩58,718 | ₩63,877 | ₩58,718 | ₩63,517 | +8.17% | 116.2만 |
|---|
| 2026.02.18 | ₩60,811 | ₩60,998 | ₩58,651 | ₩59,691 | -1.84% | 116.9만 |
|---|
| 2026.02.17 | ₩61,051 | ₩61,278 | ₩57,878 | ₩60,211 | -1.38% | 120.2만 |
|---|
| 2026.02.13 | ₩62,331 | ₩63,597 | ₩60,264 | ₩61,304 | -1.65% | 180.1만 |
|---|
| 2026.02.12 | ₩68,984 | ₩69,171 | ₩60,464 | ₩60,584 | -12.18% | 211.1만 |
|---|
| 2026.02.11 | ₩69,171 | ₩69,491 | ₩67,397 | ₩67,811 | -1.97% | 92.3만 |
|---|
| 2026.02.10 | ₩67,171 | ₩70,117 | ₩66,571 | ₩68,664 | +2.22% | 206.2만 |
|---|
| 2026.02.09 | ₩66,131 | ₩67,237 | ₩65,144 | ₩66,664 | +0.81% | 133.4만 |
|---|
| 2026.02.06 | ₩65,917 | ₩67,157 | ₩64,877 | ₩65,824 | -0.14% | 184.5만 |
|---|
| 2026.02.05 | ₩67,997 | ₩68,531 | ₩64,104 | ₩64,224 | -5.55% | 172.7만 |
|---|
| 2026.02.04 | ₩70,544 | ₩70,890 | ₩67,331 | ₩69,971 | -0.81% | 156.6만 |
|---|
| 2026.02.03 | ₩71,717 | ₩72,570 | ₩68,051 | ₩71,197 | -0.73% | 142.4만 |
|---|
| 2026.02.02 | ₩73,090 | ₩74,504 | ₩71,370 | ₩71,890 | -1.64% | 71.5만 |
|---|
| 2026.01.30 | ₩73,050 | ₩74,477 | ₩72,810 | ₩73,477 | +0.58% | 71.3만 |
|---|
| 2026.01.29 | ₩75,330 | ₩75,330 | ₩72,130 | ₩74,517 | -1.08% | 104.2만 |
|---|
| 2026.01.28 | ₩75,410 | ₩75,690 | ₩73,650 | ₩74,504 | -1.20% | 120.7만 |
|---|
| 2026.01.27 | ₩73,584 | ₩74,864 | ₩73,090 | ₩74,344 | +1.03% | 158.3만 |
|---|
| 2026.01.26 | ₩71,704 | ₩74,637 | ₩71,224 | ₩72,517 | +1.13% | 149.8만 |
|---|
| 2026.01.23 | ₩72,264 | ₩72,904 | ₩71,157 | ₩71,650 | -0.85% | 89.8만 |
|---|
| 2026.01.22 | ₩72,330 | ₩73,864 | ₩71,317 | ₩71,690 | -0.88% | 81만 |
|---|
| 2026.01.21 | ₩67,984 | ₩72,437 | ₩67,731 | ₩72,090 | +6.04% | 95.1만 |
|---|
| 2026.01.20 | ₩66,824 | ₩69,491 | ₩66,824 | ₩67,184 | +0.54% | 65.4만 |
|---|
| 2026.01.16 | ₩68,317 | ₩69,464 | ₩67,637 | ₩68,517 | +0.29% | 114.4만 |
|---|
| 2026.01.15 | ₩68,064 | ₩69,744 | ₩67,144 | ₩68,224 | +0.24% | 140.3만 |
|---|
| 2026.01.14 | ₩71,624 | ₩72,370 | ₩67,384 | ₩67,971 | -5.10% | 154.4만 |
|---|
| 2026.01.13 | ₩73,410 | ₩73,704 | ₩70,397 | ₩71,384 | -2.76% | 86.2만 |
|---|
| 2026.01.12 | ₩74,770 | ₩74,824 | ₩72,797 | ₩73,410 | -1.82% | 84.1만 |
|---|
| 2026.01.09 | ₩75,130 | ₩75,730 | ₩74,050 | ₩75,277 | +0.20% | 80만 |
|---|
| 2026.01.08 | ₩71,824 | ₩75,744 | ₩70,504 | ₩75,090 | +4.55% | 110.9만 |
|---|
| 2026.01.07 | ₩72,050 | ₩73,184 | ₩69,584 | ₩71,424 | -0.87% | 188.2만 |
|---|
| 2026.01.06 | ₩74,810 | ₩75,957 | ₩71,504 | ₩71,570 | -4.33% | 85.4만 |
|---|
| 2026.01.05 | ₩71,717 | ₩75,144 | ₩71,210 | ₩74,664 | +4.11% | 101.8만 |
|---|
| 2026.01.02 | ₩71,917 | ₩72,824 | ₩69,811 | ₩71,130 | -1.09% | 64만 |
|---|
| 2025.12.31 | ₩71,677 | ₩72,397 | ₩70,811 | ₩71,917 | +0.33% | 28.9만 |
|---|
| 2025.12.30 | ₩73,344 | ₩73,477 | ₩71,437 | ₩72,077 | -1.73% | 66.5만 |
|---|
| 2025.12.29 | ₩73,930 | ₩75,037 | ₩72,677 | ₩72,970 | -1.30% | 88.1만 |
|---|
| 2025.12.26 | ₩72,530 | ₩74,197 | ₩71,624 | ₩74,117 | +2.19% | 51.4만 |
|---|
| 2025.12.24 | ₩72,010 | ₩72,984 | ₩71,757 | ₩72,370 | +0.50% | 47.4만 |
|---|
| 2025.12.23 | ₩71,010 | ₩73,704 | ₩71,010 | ₩72,050 | +1.46% | 70.7만 |
|---|
| 2025.12.22 | ₩72,930 | ₩73,584 | ₩71,290 | ₩71,624 | -1.79% | 70.1만 |
|---|
| 2025.12.19 | ₩72,277 | ₩73,944 | ₩71,570 | ₩72,224 | -0.07% | 141.5만 |
|---|
| 2025.12.18 | ₩67,597 | ₩72,130 | ₩67,504 | ₩71,864 | +6.31% | 139.3만 |
|---|
| 2025.12.17 | ₩67,277 | ₩67,624 | ₩65,984 | ₩66,437 | -1.25% | 119.9만 |
|---|
| 2025.12.16 | ₩65,971 | ₩67,464 | ₩64,437 | ₩66,691 | +1.09% | 200만 |
|---|
| 2025.12.15 | ₩64,771 | ₩66,971 | ₩63,944 | ₩66,491 | +2.66% | 143.2만 |
|---|
| 2025.12.12 | ₩64,851 | ₩65,824 | ₩63,811 | ₩64,544 | -0.47% | 90.9만 |
|---|
| 2025.12.11 | ₩65,744 | ₩67,651 | ₩64,597 | ₩65,237 | -0.77% | 144.8만 |
|---|
| 2025.12.10 | ₩65,717 | ₩67,664 | ₩64,931 | ₩66,904 | +1.81% | 191.9만 |
|---|
| 2025.12.09 | ₩67,464 | ₩67,624 | ₩65,344 | ₩65,464 | -2.96% | 173.5만 |
|---|
| 2025.12.08 | ₩66,571 | ₩66,971 | ₩64,997 | ₩66,651 | +0.12% | 61만 |
|---|
| 2025.12.05 | ₩70,811 | ₩72,024 | ₩66,717 | ₩66,757 | -5.72% | 139.4만 |
|---|
| 2025.12.04 | ₩70,850 | ₩71,544 | ₩68,731 | ₩69,037 | -2.56% | 112.3만 |
|---|
| 2025.12.03 | ₩68,917 | ₩71,770 | ₩68,464 | ₩70,597 | +2.44% | 106만 |
|---|
| 2025.12.02 | ₩70,464 | ₩70,637 | ₩67,931 | ₩68,131 | -3.31% | 100.1만 |
|---|
| 2025.12.01 | ₩70,477 | ₩71,997 | ₩69,584 | ₩70,011 | -0.66% | 142.3만 |
|---|
| 2025.11.28 | ₩68,544 | ₩73,024 | ₩68,544 | ₩71,424 | +4.20% | 167.3만 |
|---|
| 2025.11.26 | ₩65,584 | ₩68,837 | ₩64,971 | ₩68,104 | +3.84% | 199.5만 |
|---|
| 2025.11.25 | ₩62,304 | ₩65,651 | ₩60,811 | ₩65,184 | +4.62% | 192.7만 |
|---|
| 2025.11.24 | ₩61,478 | ₩62,517 | ₩59,811 | ₩62,398 | +1.50% | 165.8만 |
|---|
| 2025.11.21 | ₩62,971 | ₩64,237 | ₩60,958 | ₩61,518 | -2.31% | 208.8만 |
|---|
| 2025.11.20 | ₩67,651 | ₩68,011 | ₩64,197 | ₩64,571 | -4.55% | 180.6만 |
|---|
| 2025.11.19 | ₩68,051 | ₩69,411 | ₩65,624 | ₩66,277 | -2.61% | 174.4만 |
|---|
| 2025.11.18 | ₩67,157 | ₩69,517 | ₩65,997 | ₩67,851 | +1.03% | 156.3만 |
|---|
| 2025.11.17 | ₩69,731 | ₩70,531 | ₩68,117 | ₩68,611 | -1.61% | 121.1만 |
|---|
| 2025.11.14 | ₩69,464 | ₩72,117 | ₩68,597 | ₩70,411 | +1.36% | 181.8만 |
|---|
| 2025.11.13 | ₩73,410 | ₩74,650 | ₩69,757 | ₩71,464 | -2.65% | 131.3만 |
|---|
| 2025.11.12 | ₩73,530 | ₩76,264 | ₩73,330 | ₩73,850 | +0.44% | 129.7만 |
|---|
| 2025.11.11 | ₩73,970 | ₩75,237 | ₩73,397 | ₩73,584 | -0.52% | 119.1만 |
|---|
| 2025.11.10 | ₩76,064 | ₩76,624 | ₩73,704 | ₩74,530 | -2.02% | 141.5만 |
|---|
| 2025.11.07 | ₩75,024 | ₩76,650 | ₩71,184 | ₩73,984 | -1.39% | 321.2만 |
|---|
| 2025.11.06 | ₩78,650 | ₩78,650 | ₩75,810 | ₩76,730 | -2.44% | 144.7만 |
|---|
| 2025.11.05 | ₩81,210 | ₩81,597 | ₩77,490 | ₩78,890 | -2.86% | 217.4만 |
|---|
| 2025.11.04 | ₩76,664 | ₩81,223 | ₩76,664 | ₩79,010 | +3.06% | 239만 |
|---|
| 2025.11.03 | ₩83,357 | ₩83,357 | ₩78,557 | ₩81,050 | -2.77% | 330.8만 |
|---|
| 2025.10.31 | ₩72,610 | ₩79,130 | ₩72,144 | ₩78,837 | +8.58% | 416만 |
|---|
| 2025.10.30 | ₩73,277 | ₩74,944 | ₩71,064 | ₩71,704 | -2.15% | 396.8만 |
|---|
| 2025.10.29 | ₩70,637 | ₩74,290 | ₩67,477 | ₩73,397 | +3.91% | 464.2만 |
|---|
| 2025.10.28 | ₩66,011 | ₩71,170 | ₩64,531 | ₩69,864 | +5.84% | 547.9만 |
|---|
| 2025.10.27 | ₩66,664 | ₩69,504 | ₩62,757 | ₩65,517 | -1.72% | 1462만 |
|---|
| 2025.10.24 | ₩46,798 | ₩48,131 | ₩46,758 | ₩47,238 | +0.94% | 277.5만 |
|---|
| 2025.10.23 | ₩44,025 | ₩48,518 | ₩44,012 | ₩46,451 | +5.51% | 370.9만 |
|---|
| 2025.10.22 | ₩42,558 | ₩44,332 | ₩41,518 | ₩44,025 | +3.45% | 350.1만 |
|---|
| 2025.10.21 | ₩42,585 | ₩45,585 | ₩42,452 | ₩42,825 | +0.56% | 277.8만 |
|---|
| 2025.10.20 | ₩44,172 | ₩45,518 | ₩42,318 | ₩42,785 | -3.14% | 269만 |
|---|
| 2025.10.17 | ₩43,692 | ₩45,078 | ₩42,665 | ₩43,318 | -0.85% | 255.7만 |
|---|
| 2025.10.16 | ₩44,918 | ₩45,265 | ₩43,158 | ₩44,278 | -1.42% | 241.4만 |
|---|
| 2025.10.15 | ₩43,878 | ₩45,732 | ₩42,252 | ₩44,345 | +1.06% | 497만 |
|---|
| 2025.10.14 | ₩45,145 | ₩46,945 | ₩41,998 | ₩42,945 | -4.87% | 540.1만 |
|---|
| 2025.10.13 | ₩44,918 | ₩46,371 | ₩44,318 | ₩45,678 | +1.69% | 292.4만 |
|---|
| 2025.10.10 | ₩45,878 | ₩46,051 | ₩42,492 | ₩44,172 | -3.72% | 469.6만 |
|---|
