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 | ₩49,488 | ₩50,195 | ₩48,660 | ₩49,141 | -0.70% | 80.6만 |
| 2026.10.08 | ₩48,740 | ₩50,783 | ₩48,740 | ₩49,074 | +0.68% | 111.2만 |
| 2026.10.07 | ₩50,222 | ₩50,262 | ₩49,087 | ₩49,461 | -1.52% | 94.2만 |
| 2026.10.06 | ₩51,397 | ₩51,851 | ₩50,796 | ₩50,970 | -0.83% | 139.9만 |
| 2026.10.05 | ₩49,661 | ₩51,557 | ₩49,661 | ₩51,063 | +2.82% | 182.4만 |
| 2026.10.02 | ₩48,286 | ₩48,967 | ₩47,605 | ₩47,912 | -0.77% | 84.9만 |
| 2026.10.01 | ₩49,394 | ₩49,701 | ₩47,005 | ₩48,153 | -2.51% | 169.7만 |
| 2026.09.30 | ₩49,595 | ₩50,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,715 |
| +0.24% |
| 85만 |
| 2026.09.29 | ₩49,421 | ₩50,502 | ₩48,807 | ₩49,421 | 0.00% | 73만 |
|---|
| 2026.09.28 | ₩50,849 | ₩51,437 | ₩49,034 | ₩49,368 | -2.91% | 108만 |
|---|
| 2026.09.25 | ₩53,399 | ₩53,399 | ₩51,717 | ₩51,717 | -3.15% | 60.6만 |
|---|
| 2026.09.24 | ₩53,172 | ₩53,987 | ₩52,438 | ₩52,852 | -0.60% | 94만 |
|---|
| 2026.09.23 | ₩54,881 | ₩56,083 | ₩53,306 | ₩53,386 | -2.72% | 102.3만 |
|---|
| 2026.09.22 | ₩55,455 | ₩55,962 | ₩53,773 | ₩55,068 | -0.70% | 93만 |
|---|
| 2026.09.21 | ₩56,136 | ₩56,336 | ₩55,175 | ₩55,749 | -0.69% | 45.6만 |
|---|
| 2026.09.18 | ₩56,336 | ₩56,643 | ₩55,402 | ₩55,749 | -1.04% | 52.5만 |
|---|
| 2026.09.17 | ₩57,404 | ₩57,524 | ₩56,563 | ₩56,897 | -0.88% | 37.9만 |
|---|
| 2026.09.16 | ₩56,323 | ₩57,217 | ₩55,508 | ₩56,430 | +0.19% | 36.5만 |
|---|
| 2026.09.15 | ₩57,004 | ₩57,511 | ₩55,989 | ₩56,256 | -1.31% | 69만 |
|---|
| 2026.09.14 | ₩58,045 | ₩58,566 | ₩56,937 | ₩57,351 | -1.20% | 77.4만 |
|---|
| 2026.09.11 | ₩60,074 | ₩60,635 | ₩57,631 | ₩58,552 | -2.53% | 73.9만 |
|---|
| 2026.09.10 | ₩58,245 | ₩61,035 | ₩58,245 | ₩59,700 | +2.50% | 101.8만 |
|---|
| 2026.09.09 | ₩58,726 | ₩59,794 | ₩57,511 | ₩59,393 | +1.14% | 42.6만 |
|---|
| 2026.09.08 | ₩59,540 | ₩59,634 | ₩58,072 | ₩58,899 | -1.08% | 76.2만 |
|---|
| 2026.09.04 | ₩59,487 | ₩60,007 | ₩58,499 | ₩59,220 | -0.45% | 48.2만 |
|---|
| 2026.09.03 | ₩59,700 | ₩61,529 | ₩58,766 | ₩59,580 | -0.20% | 61.6만 |
|---|
| 2026.09.02 | ₩59,113 | ₩60,261 | ₩58,712 | ₩60,087 | +1.65% | 79.4만 |
|---|
| 2026.09.01 | ₩57,871 | ₩60,181 | ₩57,297 | ₩59,126 | +2.17% | 75.3만 |
|---|
| 2026.08.31 | ₩56,737 | ₩59,500 | ₩56,737 | ₩58,405 | +2.94% | 109.5만 |
|---|
| 2026.08.28 | ₩57,458 | ₩57,858 | ₩55,655 | ₩56,390 | -1.86% | 78.8만 |
|---|
| 2026.08.27 | ₩58,726 | ₩59,286 | ₩56,910 | ₩57,284 | -2.46% | 69만 |
|---|
| 2026.08.26 | ₩59,220 | ₩60,341 | ₩57,965 | ₩58,619 | -1.01% | 100.5만 |
|---|
| 2026.08.25 | ₩58,285 | ₩59,113 | ₩56,737 | ₩59,006 | +1.24% | 79.6만 |
|---|
| 2026.08.24 | ₩54,894 | ₩58,739 | ₩54,894 | ₩58,005 | +5.67% | 121.5만 |
|---|
| 2026.08.21 | ₩54,974 | ₩56,657 | ₩54,908 | ₩55,335 | +0.66% | 175.8만 |
|---|
| 2026.08.20 | ₩56,857 | ₩56,857 | ₩54,200 | ₩54,734 | -3.73% | 189.5만 |
|---|
| 2026.08.19 | ₩56,069 | ₩57,164 | ₩54,587 | ₩55,362 | -1.26% | 88.6만 |
|---|
| 2026.08.18 | ₩57,404 | ₩57,831 | ₩55,802 | ₩56,229 | -2.05% | 92만 |
|---|
| 2026.08.17 | ₩58,365 | ₩58,726 | ₩57,404 | ₩57,965 | -0.69% | 50.5만 |
|---|
| 2026.08.14 | ₩60,274 | ₩60,354 | ₩57,898 | ₩57,898 | -3.94% | 59.7만 |
|---|
| 2026.08.13 | ₩58,979 | ₩60,488 | ₩58,112 | ₩60,061 | +1.83% | 80만 |
|---|
| 2026.08.12 | ₩59,286 | ₩59,847 | ₩58,205 | ₩59,033 | -0.43% | 76.6만 |
|---|
| 2026.08.11 | ₩62,611 | ₩63,745 | ₩58,566 | ₩59,447 | -5.05% | 126.3만 |
|---|
| 2026.08.10 | ₩61,649 | ₩62,197 | ₩60,782 | ₩61,970 | +0.52% | 57.3만 |
|---|
| 2026.08.07 | ₩63,091 | ₩63,438 | ₩60,848 | ₩61,649 | -2.29% | 71.5만 |
|---|
| 2026.08.06 | ₩64,186 | ₩64,800 | ₩62,210 | ₩62,384 | -2.81% | 69.6만 |
|---|
| 2026.08.05 | ₩65,040 | ₩66,415 | ₩64,319 | ₩64,560 | -0.74% | 66만 |
|---|
| 2026.08.04 | ₩68,111 | ₩68,111 | ₩65,014 | ₩65,307 | -4.12% | 75.7만 |
|---|
| 2026.08.03 | ₩67,056 | ₩67,804 | ₩66,549 | ₩67,430 | +0.56% | 51.1만 |
|---|
| 2026.07.31 | ₩69,419 | ₩69,739 | ₩66,375 | ₩66,442 | -4.29% | 64.2만 |
|---|
| 2026.07.30 | ₩65,467 | ₩69,005 | ₩64,933 | ₩68,898 | +5.24% | 75만 |
|---|
| 2026.07.29 | ₩64,867 | ₩67,083 | ₩64,333 | ₩65,614 | +1.15% | 66.5만 |
|---|
| 2026.07.28 | ₩65,855 | ₩66,295 | ₩63,946 | ₩65,668 | -0.28% | 95.4만 |
|---|
| 2026.07.27 | ₩66,375 | ₩67,390 | ₩65,988 | ₩66,749 | +0.56% | 32.9만 |
|---|
| 2026.07.24 | ₩66,976 | ₩68,725 | ₩65,467 | ₩65,815 | -1.73% | 77.5만 |
|---|
| 2026.07.23 | ₩70,300 | ₩70,487 | ₩66,896 | ₩66,949 | -4.77% | 75.6만 |
|---|
| 2026.07.22 | ₩69,312 | ₩71,208 | ₩68,978 | ₩71,074 | +2.54% | 168.9만 |
|---|
| 2026.07.21 | ₩67,416 | ₩68,925 | ₩66,989 | ₩68,004 | +0.87% | 77.5만 |
|---|
| 2026.07.20 | ₩66,188 | ₩67,363 | ₩65,374 | ₩66,682 | +0.75% | 66.8만 |
|---|
| 2026.07.17 | ₩65,975 | ₩66,762 | ₩64,680 | ₩66,669 | +1.05% | 111.9만 |
|---|
| 2026.07.16 | ₩69,726 | ₩69,779 | ₩66,429 | ₩66,989 | -3.92% | 123.5만 |
|---|
| 2026.07.15 | ₩67,857 | ₩71,008 | ₩67,804 | ₩70,313 | +3.62% | 161.5만 |
|---|
| 2026.07.14 | ₩70,300 | ₩70,887 | ₩67,617 | ₩67,817 | -3.53% | 116.4만 |
|---|
| 2026.07.13 | ₩71,849 | ₩72,142 | ₩68,631 | ₩68,631 | -4.48% | 74.7만 |
|---|
| 2026.07.10 | ₩67,230 | ₩71,902 | ₩66,696 | ₩71,728 | +6.69% | 180.9만 |
|---|
| 2026.07.09 | ₩67,256 | ₩67,390 | ₩64,973 | ₩65,935 | -1.97% | 61.8만 |
|---|
| 2026.07.08 | ₩66,923 | ₩68,698 | ₩66,736 | ₩67,083 | +0.24% | 148.6만 |
|---|
| 2026.07.07 | ₩70,126 | ₩71,608 | ₩67,977 | ₩68,217 | -2.72% | 57.3만 |
|---|
| 2026.07.06 | ₩67,830 | ₩71,421 | ₩67,296 | ₩70,781 | +4.35% | 136.5만 |
|---|
| 2026.07.02 | ₩66,642 | ₩67,710 | ₩65,721 | ₩67,243 | +0.90% | 81만 |
|---|
| 2026.07.01 | ₩66,549 | ₩67,830 | ₩63,865 | ₩65,481 | -1.60% | 91.1만 |
|---|
| 2026.06.30 | ₩67,577 | ₩69,259 | ₩66,108 | ₩66,789 | -1.17% | 68.9만 |
|---|
| 2026.06.29 | ₩67,910 | ₩69,245 | ₩66,669 | ₩67,950 | +0.06% | 109.6만 |
|---|
| 2026.06.26 | ₩65,120 | ₩67,817 | ₩65,120 | ₩66,709 | +2.44% | 64.8만 |
|---|
| 2026.06.25 | ₩66,562 | ₩67,056 | ₩65,080 | ₩65,975 | -0.88% | 51.1만 |
|---|
| 2026.06.24 | ₩67,737 | ₩67,817 | ₩65,267 | ₩65,548 | -3.23% | 114.5만 |
|---|
| 2026.06.23 | ₩69,419 | ₩69,793 | ₩68,124 | ₩68,551 | -1.25% | 91.4만 |
|---|
| 2026.06.22 | ₩74,171 | ₩75,159 | ₩70,487 | ₩71,194 | -4.01% | 169.8만 |
|---|
| 2026.06.18 | ₩75,854 | ₩77,349 | ₩74,879 | ₩75,253 | -0.79% | 133.5만 |
|---|
| 2026.06.17 | ₩72,676 | ₩77,616 | ₩72,623 | ₩74,158 | +2.04% | 168.4만 |
|---|
| 2026.06.16 | ₩74,705 | ₩75,026 | ₩72,249 | ₩72,676 | -2.72% | 99.2만 |
|---|
| 2026.06.15 | ₩74,492 | ₩75,560 | ₩74,118 | ₩74,705 | +0.29% | 123만 |
|---|
| 2026.06.12 | ₩74,078 | ₩75,093 | ₩72,837 | ₩73,637 | -0.59% | 126.5만 |
|---|
| 2026.06.11 | ₩68,217 | ₩74,358 | ₩68,191 | ₩73,971 | +8.43% | 423.7만 |
|---|
| 2026.06.10 | ₩66,215 | ₩67,617 | ₩65,321 | ₩66,242 | +0.04% | 96.2만 |
|---|
| 2026.06.09 | ₩64,693 | ₩67,523 | ₩63,171 | ₩66,736 | +3.16% | 179.2만 |
|---|
| 2026.06.08 | ₩64,373 | ₩65,494 | ₩62,757 | ₩64,132 | -0.37% | 96.2만 |
|---|
| 2026.06.05 | ₩64,546 | ₩64,827 | ₩63,064 | ₩63,825 | -1.12% | 66만 |
|---|
| 2026.06.04 | ₩64,413 | ₩66,242 | ₩64,413 | ₩64,907 | +0.77% | 72.9만 |
|---|
| 2026.06.03 | ₩66,242 | ₩66,736 | ₩64,453 | ₩64,520 | -2.60% | 95.6만 |
|---|
| 2026.06.02 | ₩67,550 | ₩67,910 | ₩66,082 | ₩67,190 | -0.53% | 109.7만 |
|---|
| 2026.06.01 | ₩67,870 | ₩69,392 | ₩66,362 | ₩68,298 | +0.63% | 152.3만 |
|---|
| 2026.05.29 | ₩65,534 | ₩67,910 | ₩65,027 | ₩67,670 | +3.26% | 210.5만 |
|---|
| 2026.05.28 | ₩64,319 | ₩66,842 | ₩64,079 | ₩65,187 | +1.35% | 249.7만 |
|---|
| 2026.05.27 | ₩61,476 | ₩65,361 | ₩61,409 | ₩64,319 | +4.63% | 389.9만 |
|---|
| 2026.05.26 | ₩59,246 | ₩61,342 | ₩58,752 | ₩61,289 | +3.45% | 153.7만 |
|---|
| 2026.05.22 | ₩58,846 | ₩59,714 | ₩57,498 | ₩58,138 | -1.20% | 91.7만 |
|---|
| 2026.05.21 | ₩55,308 | ₩58,993 | ₩54,734 | ₩58,752 | +6.23% | 127.3만 |
|---|
| 2026.05.20 | ₩53,933 | ₩56,496 | ₩53,239 | ₩56,096 | +4.01% | 138만 |
|---|
| 2026.05.19 | ₩55,909 | ₩56,590 | ₩53,079 | ₩53,332 | -4.61% | 118.3만 |
|---|
| 2026.05.18 | ₩54,374 | ₩56,590 | ₩53,720 | ₩56,470 | +3.85% | 82.6만 |
|---|
| 2026.05.15 | ₩54,227 | ₩55,095 | ₩53,546 | ₩54,454 | +0.42% | 95.5만 |
|---|
| 2026.05.14 | ₩56,216 | ₩56,977 | ₩55,228 | ₩55,869 | -0.62% | 85.2만 |
|---|
| 2026.05.13 | ₩56,323 | ₩57,364 | ₩55,055 | ₩55,789 | -0.95% | 95.7만 |
|---|
| 2026.05.12 | ₩57,244 | ₩58,018 | ₩55,802 | ₩56,323 | -1.61% | 99.1만 |
|---|
| 2026.05.11 | ₩55,175 | ₩58,192 | ₩54,587 | ₩58,125 | +5.35% | 87.5만 |
|---|
| 2026.05.08 | ₩58,285 | ₩58,379 | ₩55,535 | ₩56,016 | -3.89% | 81.5만 |
|---|
| 2026.05.07 | ₩57,951 | ₩58,953 | ₩56,977 | ₩57,725 | -0.39% | 64.8만 |
|---|
| 2026.05.06 | ₩55,602 | ₩58,913 | ₩55,495 | ₩57,992 | +4.30% | 130.7만 |
|---|
| 2026.05.05 | ₩54,280 | ₩55,322 | ₩53,252 | ₩54,294 | +0.02% | 92.9만 |
|---|
| 2026.05.04 | ₩53,159 | ₩55,615 | ₩53,159 | ₩53,947 | +1.48% | 112.6만 |
|---|
| 2026.05.01 | ₩55,201 | ₩55,722 | ₩52,598 | ₩53,599 | -2.90% | 156.3만 |
|---|
| 2026.04.30 | ₩57,124 | ₩57,898 | ₩54,667 | ₩55,188 | -3.39% | 240.1만 |
|---|
| 2026.04.29 | ₩58,192 | ₩58,352 | ₩56,283 | ₩57,030 | -2.00% | 103.1만 |
|---|
| 2026.04.28 | ₩57,498 | ₩58,339 | ₩55,989 | ₩58,192 | +1.21% | 113.6만 |
|---|
| 2026.04.27 | ₩57,818 | ₩58,953 | ₩57,217 | ₩57,498 | -0.55% | 100.7만 |
|---|
| 2026.04.24 | ₩57,564 | ₩59,126 | ₩56,269 | ₩57,631 | +0.12% | 75.8만 |
|---|
| 2026.04.23 | ₩61,436 | ₩61,943 | ₩57,604 | ₩58,032 | -5.54% | 154.1만 |
|---|
| 2026.04.22 | ₩64,132 | ₩64,733 | ₩61,583 | ₩61,676 | -3.83% | 125.2만 |
|---|
| 2026.04.21 | ₩63,852 | ₩64,760 | ₩63,171 | ₩63,812 | -0.06% | 70.8만 |
|---|
| 2026.04.20 | ₩63,465 | ₩64,413 | ₩62,263 | ₩64,066 | +0.95% | 73.2만 |
|---|
| 2026.04.17 | ₩66,335 | ₩66,856 | ₩63,799 | ₩63,946 | -3.60% | 149.2만 |
|---|
| 2026.04.16 | ₩66,295 | ₩67,016 | ₩64,319 | ₩65,427 | -1.31% | 86.1만 |
|---|
| 2026.04.15 | ₩65,961 | ₩66,215 | ₩64,840 | ₩65,921 | -0.06% | 68.6만 |
|---|
| 2026.04.14 | ₩65,788 | ₩66,842 | ₩65,000 | ₩65,601 | -0.28% | 67만 |
|---|
| 2026.04.13 | ₩63,358 | ₩66,255 | ₩63,358 | ₩65,214 | +2.93% | 62.1만 |
|---|
| 2026.04.10 | ₩63,839 | ₩65,614 | ₩63,759 | ₩64,239 | +0.63% | 61.4만 |
|---|
| 2026.04.09 | ₩63,505 | ₩65,507 | ₩62,223 | ₩63,986 | +0.76% | 111.7만 |
|---|
| 2026.04.08 | ₩63,265 | ₩64,867 | ₩61,850 | ₩63,505 | +0.38% | 139.3만 |
|---|
| 2026.04.07 | ₩61,689 | ₩61,916 | ₩59,513 | ₩60,488 | -1.95% | 49.7만 |
|---|
| 2026.04.06 | ₩61,476 | ₩62,811 | ₩61,209 | ₩61,689 | +0.35% | 43.3만 |
|---|
| 2026.04.02 | ₩60,568 | ₩61,943 | ₩58,886 | ₩61,676 | +1.83% | 72.1만 |
|---|
| 2026.04.01 | ₩62,744 | ₩63,385 | ₩60,875 | ₩62,050 | -1.11% | 98.3만 |
|---|
| 2026.03.31 | ₩57,765 | ₩62,838 | ₩57,765 | ₩62,357 | +7.95% | 177.6만 |
|---|
| 2026.03.30 | ₩57,030 | ₩58,619 | ₩56,390 | ₩57,417 | +0.68% | 137.3만 |
|---|
| 2026.03.27 | ₩58,873 | ₩60,675 | ₩56,723 | ₩57,004 | -3.17% | 115.7만 |
|---|
| 2026.03.26 | ₩59,727 | ₩62,157 | ₩58,606 | ₩59,447 | -0.47% | 101.9만 |
|---|
| 2026.03.25 | ₩61,102 | ₩62,784 | ₩59,113 | ₩60,555 | -0.90% | 153.2만 |
|---|
| 2026.03.24 | ₩59,767 | ₩61,129 | ₩59,033 | ₩60,128 | +0.60% | 76.9만 |
|---|
| 2026.03.23 | ₩58,098 | ₩62,077 | ₩57,751 | ₩60,675 | +4.43% | 171.4만 |
|---|
| 2026.03.20 | ₩58,352 | ₩59,100 | ₩56,950 | ₩57,337 | -1.74% | 131.4만 |
|---|
| 2026.03.19 | ₩55,535 | ₩58,806 | ₩54,974 | ₩58,539 | +5.41% | 164.6만 |
|---|
| 2026.03.18 | ₩55,455 | ₩56,830 | ₩54,934 | ₩56,096 | +1.16% | 104.1만 |
|---|
| 2026.03.17 | ₩54,748 | ₩56,790 | ₩54,748 | ₩55,468 | +1.32% | 122.2만 |
|---|
| 2026.03.16 | ₩55,375 | ₩56,069 | ₩54,120 | ₩54,547 | -1.49% | 129.2만 |
|---|
| 2026.03.13 | ₩58,833 | ₩59,153 | ₩54,854 | ₩54,894 | -6.69% | 90.4만 |
|---|
| 2026.03.12 | ₩56,390 | ₩59,019 | ₩56,390 | ₩57,551 | +2.06% | 114.7만 |
|---|
| 2026.03.11 | ₩59,380 | ₩61,262 | ₩58,739 | ₩60,648 | +2.14% | 90.1만 |
|---|
| 2026.03.10 | ₩56,790 | ₩60,782 | ₩56,563 | ₩58,993 | +3.88% | 158.4만 |
|---|
| 2026.03.09 | ₩54,908 | ₩56,790 | ₩54,387 | ₩56,697 | +3.26% | 121.6만 |
|---|
| 2026.03.06 | ₩54,908 | ₩57,004 | ₩54,908 | ₩55,722 | +1.48% | 163.2만 |
|---|
| 2026.03.05 | ₩57,337 | ₩59,714 | ₩55,562 | ₩57,658 | +0.56% | 173.1만 |
|---|
| 2026.03.04 | ₩59,580 | ₩60,141 | ₩57,311 | ₩58,779 | -1.34% | 121.4만 |
|---|
| 2026.03.03 | ₩55,789 | ₩59,073 | ₩55,041 | ₩58,259 | +4.43% | 159.4만 |
|---|
| 2026.03.02 | ₩59,126 | ₩60,688 | ₩57,765 | ₩59,166 | +0.07% | 158.5만 |
|---|
| 2026.02.27 | ₩61,249 | ₩61,876 | ₩59,327 | ₩59,874 | -2.24% | 118.6만 |
|---|
| 2026.02.26 | ₩64,359 | ₩65,200 | ₩61,222 | ₩62,744 | -2.51% | 188만 |
|---|
| 2026.02.25 | ₩65,494 | ₩65,975 | ₩63,358 | ₩64,853 | -0.98% | 75.8만 |
|---|
| 2026.02.24 | ₩64,239 | ₩65,895 | ₩64,146 | ₩65,387 | +1.79% | 97.8만 |
|---|
| 2026.02.23 | ₩65,454 | ₩66,335 | ₩64,039 | ₩64,626 | -1.26% | 116.7만 |
|---|
| 2026.02.20 | ₩63,598 | ₩66,589 | ₩63,051 | ₩66,268 | +4.20% | 105.1만 |
|---|
| 2026.02.19 | ₩58,793 | ₩63,959 | ₩58,793 | ₩63,598 | +8.17% | 116.2만 |
|---|
| 2026.02.18 | ₩60,888 | ₩61,075 | ₩58,726 | ₩59,767 | -1.84% | 116.9만 |
|---|
| 2026.02.17 | ₩61,129 | ₩61,356 | ₩57,951 | ₩60,288 | -1.38% | 120.2만 |
|---|
| 2026.02.13 | ₩62,410 | ₩63,679 | ₩60,341 | ₩61,382 | -1.65% | 180.1만 |
|---|
| 2026.02.12 | ₩69,072 | ₩69,259 | ₩60,541 | ₩60,661 | -12.18% | 211.1만 |
|---|
| 2026.02.11 | ₩69,259 | ₩69,579 | ₩67,483 | ₩67,897 | -1.97% | 92.3만 |
|---|
| 2026.02.10 | ₩67,256 | ₩70,207 | ₩66,656 | ₩68,751 | +2.22% | 206.2만 |
|---|
| 2026.02.09 | ₩66,215 | ₩67,323 | ₩65,227 | ₩66,749 | +0.81% | 133.4만 |
|---|
| 2026.02.06 | ₩66,001 | ₩67,243 | ₩64,960 | ₩65,908 | -0.14% | 184.5만 |
|---|
| 2026.02.05 | ₩68,084 | ₩68,618 | ₩64,186 | ₩64,306 | -5.55% | 172.7만 |
|---|
| 2026.02.04 | ₩70,634 | ₩70,981 | ₩67,416 | ₩70,060 | -0.81% | 156.6만 |
|---|
| 2026.02.03 | ₩71,809 | ₩72,663 | ₩68,137 | ₩71,288 | -0.73% | 142.4만 |
|---|
| 2026.02.02 | ₩73,184 | ₩74,599 | ₩71,461 | ₩71,982 | -1.64% | 71.5만 |
|---|
| 2026.01.30 | ₩73,144 | ₩74,572 | ₩72,903 | ₩73,571 | +0.58% | 71.3만 |
|---|
| 2026.01.29 | ₩75,426 | ₩75,426 | ₩72,222 | ₩74,612 | -1.08% | 104.2만 |
|---|
| 2026.01.28 | ₩75,506 | ₩75,787 | ₩73,744 | ₩74,599 | -1.20% | 120.7만 |
|---|
| 2026.01.27 | ₩73,678 | ₩74,959 | ₩73,184 | ₩74,438 | +1.03% | 158.3만 |
|---|
| 2026.01.26 | ₩71,795 | ₩74,732 | ₩71,315 | ₩72,610 | +1.13% | 149.8만 |
|---|
| 2026.01.23 | ₩72,356 | ₩72,997 | ₩71,248 | ₩71,742 | -0.85% | 89.8만 |
|---|
| 2026.01.22 | ₩72,423 | ₩73,958 | ₩71,408 | ₩71,782 | -0.88% | 81만 |
|---|
| 2026.01.21 | ₩68,071 | ₩72,529 | ₩67,817 | ₩72,182 | +6.04% | 95.1만 |
|---|
| 2026.01.20 | ₩66,909 | ₩69,579 | ₩66,909 | ₩67,270 | +0.54% | 65.4만 |
|---|
| 2026.01.16 | ₩68,404 | ₩69,552 | ₩67,724 | ₩68,605 | +0.29% | 114.4만 |
|---|
| 2026.01.15 | ₩68,151 | ₩69,833 | ₩67,230 | ₩68,311 | +0.24% | 140.3만 |
|---|
| 2026.01.14 | ₩71,715 | ₩72,463 | ₩67,470 | ₩68,057 | -5.10% | 154.4만 |
|---|
| 2026.01.13 | ₩73,504 | ₩73,798 | ₩70,487 | ₩71,475 | -2.76% | 86.2만 |
|---|
| 2026.01.12 | ₩74,866 | ₩74,919 | ₩72,890 | ₩73,504 | -1.82% | 84.1만 |
|---|
| 2026.01.09 | ₩75,226 | ₩75,827 | ₩74,145 | ₩75,373 | +0.20% | 80만 |
|---|
| 2026.01.08 | ₩71,915 | ₩75,840 | ₩70,594 | ₩75,186 | +4.55% | 110.9만 |
|---|
| 2026.01.07 | ₩72,142 | ₩73,277 | ₩69,673 | ₩71,515 | -0.87% | 188.2만 |
|---|
| 2026.01.06 | ₩74,906 | ₩76,054 | ₩71,595 | ₩71,662 | -4.33% | 85.4만 |
|---|
| 2026.01.05 | ₩71,809 | ₩75,239 | ₩71,301 | ₩74,759 | +4.11% | 101.8만 |
|---|
| 2026.01.02 | ₩72,009 | ₩72,917 | ₩69,900 | ₩71,221 | -1.09% | 64만 |
|---|
| 2025.12.31 | ₩71,769 | ₩72,489 | ₩70,901 | ₩72,009 | +0.33% | 28.9만 |
|---|
| 2025.12.30 | ₩73,437 | ₩73,571 | ₩71,528 | ₩72,169 | -1.73% | 66.5만 |
|---|
| 2025.12.29 | ₩74,025 | ₩75,133 | ₩72,770 | ₩73,063 | -1.30% | 88.1만 |
|---|
| 2025.12.26 | ₩72,623 | ₩74,292 | ₩71,715 | ₩74,212 | +2.19% | 51.4만 |
|---|
| 2025.12.24 | ₩72,102 | ₩73,077 | ₩71,849 | ₩72,463 | +0.50% | 47.4만 |
|---|
| 2025.12.23 | ₩71,101 | ₩73,798 | ₩71,101 | ₩72,142 | +1.46% | 70.7만 |
|---|
| 2025.12.22 | ₩73,023 | ₩73,678 | ₩71,381 | ₩71,715 | -1.79% | 70.1만 |
|---|
| 2025.12.19 | ₩72,369 | ₩74,038 | ₩71,662 | ₩72,316 | -0.07% | 141.5만 |
|---|
| 2025.12.18 | ₩67,683 | ₩72,222 | ₩67,590 | ₩71,955 | +6.31% | 139.3만 |
|---|
| 2025.12.17 | ₩67,363 | ₩67,710 | ₩66,068 | ₩66,522 | -1.25% | 119.9만 |
|---|
| 2025.12.16 | ₩66,055 | ₩67,550 | ₩64,520 | ₩66,776 | +1.09% | 200만 |
|---|
| 2025.12.15 | ₩64,853 | ₩67,056 | ₩64,026 | ₩66,575 | +2.66% | 143.2만 |
|---|
| 2025.12.12 | ₩64,933 | ₩65,908 | ₩63,892 | ₩64,626 | -0.47% | 90.9만 |
|---|
| 2025.12.11 | ₩65,828 | ₩67,737 | ₩64,680 | ₩65,321 | -0.77% | 144.8만 |
|---|
| 2025.12.10 | ₩65,801 | ₩67,750 | ₩65,014 | ₩66,989 | +1.81% | 191.9만 |
|---|
| 2025.12.09 | ₩67,550 | ₩67,710 | ₩65,427 | ₩65,548 | -2.96% | 173.5만 |
|---|
| 2025.12.08 | ₩66,656 | ₩67,056 | ₩65,080 | ₩66,736 | +0.12% | 61만 |
|---|
| 2025.12.05 | ₩70,901 | ₩72,116 | ₩66,802 | ₩66,842 | -5.72% | 139.4만 |
|---|
| 2025.12.04 | ₩70,941 | ₩71,635 | ₩68,818 | ₩69,125 | -2.56% | 112.3만 |
|---|
| 2025.12.03 | ₩69,005 | ₩71,862 | ₩68,551 | ₩70,687 | +2.44% | 106만 |
|---|
| 2025.12.02 | ₩70,554 | ₩70,727 | ₩68,017 | ₩68,217 | -3.31% | 100.1만 |
|---|
| 2025.12.01 | ₩70,567 | ₩72,089 | ₩69,673 | ₩70,100 | -0.66% | 142.3만 |
|---|
| 2025.11.28 | ₩68,631 | ₩73,117 | ₩68,631 | ₩71,515 | +4.20% | 167.3만 |
|---|
| 2025.11.26 | ₩65,668 | ₩68,925 | ₩65,054 | ₩68,191 | +3.84% | 199.5만 |
|---|
| 2025.11.25 | ₩62,384 | ₩65,734 | ₩60,888 | ₩65,267 | +4.62% | 192.7만 |
|---|
| 2025.11.24 | ₩61,556 | ₩62,597 | ₩59,887 | ₩62,477 | +1.50% | 165.8만 |
|---|
| 2025.11.21 | ₩63,051 | ₩64,319 | ₩61,035 | ₩61,596 | -2.31% | 208.8만 |
|---|
| 2025.11.20 | ₩67,737 | ₩68,097 | ₩64,279 | ₩64,653 | -4.55% | 180.6만 |
|---|
| 2025.11.19 | ₩68,137 | ₩69,499 | ₩65,708 | ₩66,362 | -2.61% | 174.4만 |
|---|
| 2025.11.18 | ₩67,243 | ₩69,606 | ₩66,082 | ₩67,937 | +1.03% | 156.3만 |
|---|
| 2025.11.17 | ₩69,819 | ₩70,620 | ₩68,204 | ₩68,698 | -1.61% | 121.1만 |
|---|
| 2025.11.14 | ₩69,552 | ₩72,209 | ₩68,685 | ₩70,500 | +1.36% | 181.8만 |
|---|
| 2025.11.13 | ₩73,504 | ₩74,746 | ₩69,846 | ₩71,555 | -2.65% | 131.3만 |
|---|
| 2025.11.12 | ₩73,624 | ₩76,361 | ₩73,424 | ₩73,945 | +0.44% | 129.7만 |
|---|
| 2025.11.11 | ₩74,065 | ₩75,333 | ₩73,491 | ₩73,678 | -0.52% | 119.1만 |
|---|
| 2025.11.10 | ₩76,161 | ₩76,721 | ₩73,798 | ₩74,625 | -2.02% | 141.5만 |
|---|
| 2025.11.07 | ₩75,119 | ₩76,748 | ₩71,275 | ₩74,078 | -1.39% | 321.2만 |
|---|
| 2025.11.06 | ₩78,750 | ₩78,750 | ₩75,907 | ₩76,828 | -2.44% | 144.7만 |
|---|
| 2025.11.05 | ₩81,314 | ₩81,701 | ₩77,589 | ₩78,991 | -2.86% | 217.4만 |
|---|
| 2025.11.04 | ₩76,761 | ₩81,327 | ₩76,761 | ₩79,111 | +3.06% | 239만 |
|---|
| 2025.11.03 | ₩83,463 | ₩83,463 | ₩78,657 | ₩81,153 | -2.77% | 330.8만 |
|---|
| 2025.10.31 | ₩72,703 | ₩79,231 | ₩72,236 | ₩78,937 | +8.58% | 416만 |
|---|
| 2025.10.30 | ₩73,370 | ₩75,039 | ₩71,154 | ₩71,795 | -2.15% | 396.8만 |
|---|
| 2025.10.29 | ₩70,727 | ₩74,385 | ₩67,563 | ₩73,491 | +3.91% | 464.2만 |
|---|
| 2025.10.28 | ₩66,095 | ₩71,261 | ₩64,613 | ₩69,953 | +5.84% | 547.9만 |
|---|
| 2025.10.27 | ₩66,749 | ₩69,593 | ₩62,838 | ₩65,601 | -1.72% | 1462만 |
|---|
| 2025.10.24 | ₩46,858 | ₩48,193 | ₩46,818 | ₩47,298 | +0.94% | 277.5만 |
|---|
| 2025.10.23 | ₩44,081 | ₩48,580 | ₩44,068 | ₩46,511 | +5.51% | 370.9만 |
|---|
| 2025.10.22 | ₩42,613 | ₩44,388 | ₩41,571 | ₩44,081 | +3.45% | 350.1만 |
|---|
| 2025.10.21 | ₩42,639 | ₩45,643 | ₩42,506 | ₩42,880 | +0.56% | 277.8만 |
|---|
| 2025.10.20 | ₩44,228 | ₩45,576 | ₩42,372 | ₩42,840 | -3.14% | 269만 |
|---|
| 2025.10.17 | ₩43,747 | ₩45,136 | ₩42,719 | ₩43,374 | -0.85% | 255.7만 |
|---|
| 2025.10.16 | ₩44,975 | ₩45,323 | ₩43,213 | ₩44,335 | -1.42% | 241.4만 |
|---|
| 2025.10.15 | ₩43,934 | ₩45,790 | ₩42,306 | ₩44,401 | +1.06% | 497만 |
|---|
| 2025.10.14 | ₩45,202 | ₩47,005 | ₩42,052 | ₩43,000 | -4.87% | 540.1만 |
|---|
| 2025.10.13 | ₩44,975 | ₩46,431 | ₩44,375 | ₩45,736 | +1.69% | 292.4만 |
|---|
| 2025.10.10 | ₩45,937 | ₩46,110 | ₩42,546 | ₩44,228 | -3.72% | 469.6만 |
|---|
