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 | ₩49,471 | ₩50,178 | ₩48,644 | ₩49,124 | -0.70% | 80.6만 |
| 2026.10.08 | ₩48,724 | ₩50,766 | ₩48,724 | ₩49,057 | +0.68% | 111.2만 |
| 2026.10.07 | ₩50,205 | ₩50,245 | ₩49,071 | ₩49,444 | -1.52% | 94.2만 |
| 2026.10.06 | ₩51,379 | ₩51,833 | ₩50,779 | ₩50,952 | -0.83% | 139.9만 |
| 2026.10.05 | ₩49,645 | ₩51,540 | ₩49,645 | ₩51,046 | +2.82% | 182.4만 |
| 2026.10.02 | ₩48,270 | ₩48,951 | ₩47,589 | ₩47,896 | -0.77% | 84.9만 |
| 2026.10.01 | ₩49,378 | ₩49,685 | ₩46,989 | ₩48,136 | -2.51% | 169.7만 |
| 2026.09.30 | ₩49,578 | ₩50,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,698 |
| +0.24% |
| 85만 |
| 2026.09.29 | ₩49,404 | ₩50,485 | ₩48,790 | ₩49,404 | 0.00% | 73만 |
|---|
| 2026.09.28 | ₩50,832 | ₩51,419 | ₩49,017 | ₩49,351 | -2.91% | 108만 |
|---|
| 2026.09.25 | ₩53,381 | ₩53,381 | ₩51,700 | ₩51,700 | -3.15% | 60.6만 |
|---|
| 2026.09.24 | ₩53,154 | ₩53,968 | ₩52,420 | ₩52,834 | -0.60% | 94만 |
|---|
| 2026.09.23 | ₩54,863 | ₩56,064 | ₩53,288 | ₩53,368 | -2.72% | 102.3만 |
|---|
| 2026.09.22 | ₩55,436 | ₩55,943 | ₩53,755 | ₩55,049 | -0.70% | 93만 |
|---|
| 2026.09.21 | ₩56,117 | ₩56,317 | ₩55,156 | ₩55,730 | -0.69% | 45.6만 |
|---|
| 2026.09.18 | ₩56,317 | ₩56,624 | ₩55,383 | ₩55,730 | -1.04% | 52.5만 |
|---|
| 2026.09.17 | ₩57,385 | ₩57,505 | ₩56,544 | ₩56,878 | -0.88% | 37.9만 |
|---|
| 2026.09.16 | ₩56,304 | ₩57,198 | ₩55,490 | ₩56,411 | +0.19% | 36.5만 |
|---|
| 2026.09.15 | ₩56,984 | ₩57,492 | ₩55,970 | ₩56,237 | -1.31% | 69만 |
|---|
| 2026.09.14 | ₩58,025 | ₩58,546 | ₩56,918 | ₩57,331 | -1.20% | 77.4만 |
|---|
| 2026.09.11 | ₩60,054 | ₩60,614 | ₩57,612 | ₩58,532 | -2.53% | 73.9만 |
|---|
| 2026.09.10 | ₩58,226 | ₩61,015 | ₩58,226 | ₩59,680 | +2.50% | 101.8만 |
|---|
| 2026.09.09 | ₩58,706 | ₩59,774 | ₩57,492 | ₩59,373 | +1.14% | 42.6만 |
|---|
| 2026.09.08 | ₩59,520 | ₩59,613 | ₩58,052 | ₩58,879 | -1.08% | 76.2만 |
|---|
| 2026.09.04 | ₩59,467 | ₩59,987 | ₩58,479 | ₩59,200 | -0.45% | 48.2만 |
|---|
| 2026.09.03 | ₩59,680 | ₩61,508 | ₩58,746 | ₩59,560 | -0.20% | 61.6만 |
|---|
| 2026.09.02 | ₩59,093 | ₩60,241 | ₩58,693 | ₩60,067 | +1.65% | 79.4만 |
|---|
| 2026.09.01 | ₩57,852 | ₩60,161 | ₩57,278 | ₩59,106 | +2.17% | 75.3만 |
|---|
| 2026.08.31 | ₩56,718 | ₩59,480 | ₩56,718 | ₩58,386 | +2.94% | 109.5만 |
|---|
| 2026.08.28 | ₩57,438 | ₩57,839 | ₩55,637 | ₩56,371 | -1.86% | 78.8만 |
|---|
| 2026.08.27 | ₩58,706 | ₩59,266 | ₩56,891 | ₩57,265 | -2.46% | 69만 |
|---|
| 2026.08.26 | ₩59,200 | ₩60,321 | ₩57,945 | ₩58,599 | -1.01% | 100.5만 |
|---|
| 2026.08.25 | ₩58,266 | ₩59,093 | ₩56,718 | ₩58,986 | +1.24% | 79.6만 |
|---|
| 2026.08.24 | ₩54,876 | ₩58,719 | ₩54,876 | ₩57,985 | +5.67% | 121.5만 |
|---|
| 2026.08.21 | ₩54,956 | ₩56,637 | ₩54,889 | ₩55,316 | +0.66% | 175.8만 |
|---|
| 2026.08.20 | ₩56,838 | ₩56,838 | ₩54,182 | ₩54,716 | -3.73% | 189.5만 |
|---|
| 2026.08.19 | ₩56,050 | ₩57,145 | ₩54,569 | ₩55,343 | -1.26% | 88.6만 |
|---|
| 2026.08.18 | ₩57,385 | ₩57,812 | ₩55,783 | ₩56,210 | -2.05% | 92만 |
|---|
| 2026.08.17 | ₩58,346 | ₩58,706 | ₩57,385 | ₩57,945 | -0.69% | 50.5만 |
|---|
| 2026.08.14 | ₩60,254 | ₩60,334 | ₩57,879 | ₩57,879 | -3.94% | 59.7만 |
|---|
| 2026.08.13 | ₩58,960 | ₩60,468 | ₩58,092 | ₩60,041 | +1.83% | 80만 |
|---|
| 2026.08.12 | ₩59,266 | ₩59,827 | ₩58,186 | ₩59,013 | -0.43% | 76.6만 |
|---|
| 2026.08.11 | ₩62,589 | ₩63,724 | ₩58,546 | ₩59,427 | -5.05% | 126.3만 |
|---|
| 2026.08.10 | ₩61,629 | ₩62,176 | ₩60,761 | ₩61,949 | +0.52% | 57.3만 |
|---|
| 2026.08.07 | ₩63,070 | ₩63,417 | ₩60,828 | ₩61,629 | -2.29% | 71.5만 |
|---|
| 2026.08.06 | ₩64,164 | ₩64,778 | ₩62,189 | ₩62,363 | -2.81% | 69.6만 |
|---|
| 2026.08.05 | ₩65,018 | ₩66,393 | ₩64,298 | ₩64,538 | -0.74% | 66만 |
|---|
| 2026.08.04 | ₩68,088 | ₩68,088 | ₩64,992 | ₩65,285 | -4.12% | 75.7만 |
|---|
| 2026.08.03 | ₩67,033 | ₩67,781 | ₩66,526 | ₩67,407 | +0.56% | 51.1만 |
|---|
| 2026.07.31 | ₩69,396 | ₩69,716 | ₩66,353 | ₩66,420 | -4.29% | 64.2만 |
|---|
| 2026.07.30 | ₩65,445 | ₩68,982 | ₩64,912 | ₩68,875 | +5.24% | 75만 |
|---|
| 2026.07.29 | ₩64,845 | ₩67,060 | ₩64,311 | ₩65,592 | +1.15% | 66.5만 |
|---|
| 2026.07.28 | ₩65,832 | ₩66,273 | ₩63,924 | ₩65,646 | -0.28% | 95.4만 |
|---|
| 2026.07.27 | ₩66,353 | ₩67,367 | ₩65,966 | ₩66,727 | +0.56% | 32.9만 |
|---|
| 2026.07.24 | ₩66,953 | ₩68,702 | ₩65,445 | ₩65,792 | -1.73% | 77.5만 |
|---|
| 2026.07.23 | ₩70,276 | ₩70,463 | ₩66,873 | ₩66,927 | -4.77% | 75.6만 |
|---|
| 2026.07.22 | ₩69,289 | ₩71,184 | ₩68,955 | ₩71,050 | +2.54% | 168.9만 |
|---|
| 2026.07.21 | ₩67,394 | ₩68,902 | ₩66,967 | ₩67,981 | +0.87% | 77.5만 |
|---|
| 2026.07.20 | ₩66,166 | ₩67,340 | ₩65,352 | ₩66,660 | +0.75% | 66.8만 |
|---|
| 2026.07.17 | ₩65,952 | ₩66,740 | ₩64,658 | ₩66,646 | +1.05% | 111.9만 |
|---|
| 2026.07.16 | ₩69,703 | ₩69,756 | ₩66,406 | ₩66,967 | -3.92% | 123.5만 |
|---|
| 2026.07.15 | ₩67,834 | ₩70,984 | ₩67,781 | ₩70,290 | +3.62% | 161.5만 |
|---|
| 2026.07.14 | ₩70,276 | ₩70,864 | ₩67,594 | ₩67,794 | -3.53% | 116.4만 |
|---|
| 2026.07.13 | ₩71,824 | ₩72,118 | ₩68,608 | ₩68,608 | -4.48% | 74.7만 |
|---|
| 2026.07.10 | ₩67,207 | ₩71,878 | ₩66,673 | ₩71,704 | +6.69% | 180.9만 |
|---|
| 2026.07.09 | ₩67,234 | ₩67,367 | ₩64,952 | ₩65,912 | -1.97% | 61.8만 |
|---|
| 2026.07.08 | ₩66,900 | ₩68,675 | ₩66,713 | ₩67,060 | +0.24% | 148.6만 |
|---|
| 2026.07.07 | ₩70,103 | ₩71,584 | ₩67,954 | ₩68,194 | -2.72% | 57.3만 |
|---|
| 2026.07.06 | ₩67,807 | ₩71,397 | ₩67,274 | ₩70,757 | +4.35% | 136.5만 |
|---|
| 2026.07.02 | ₩66,620 | ₩67,687 | ₩65,699 | ₩67,220 | +0.90% | 81만 |
|---|
| 2026.07.01 | ₩66,526 | ₩67,807 | ₩63,844 | ₩65,459 | -1.60% | 91.1만 |
|---|
| 2026.06.30 | ₩67,554 | ₩69,235 | ₩66,086 | ₩66,767 | -1.17% | 68.9만 |
|---|
| 2026.06.29 | ₩67,888 | ₩69,222 | ₩66,646 | ₩67,928 | +0.06% | 109.6만 |
|---|
| 2026.06.26 | ₩65,098 | ₩67,794 | ₩65,098 | ₩66,686 | +2.44% | 64.8만 |
|---|
| 2026.06.25 | ₩66,540 | ₩67,033 | ₩65,058 | ₩65,952 | -0.88% | 51.1만 |
|---|
| 2026.06.24 | ₩67,714 | ₩67,794 | ₩65,245 | ₩65,525 | -3.23% | 114.5만 |
|---|
| 2026.06.23 | ₩69,396 | ₩69,769 | ₩68,101 | ₩68,528 | -1.25% | 91.4만 |
|---|
| 2026.06.22 | ₩74,146 | ₩75,134 | ₩70,463 | ₩71,170 | -4.01% | 169.8만 |
|---|
| 2026.06.18 | ₩75,828 | ₩77,323 | ₩74,854 | ₩75,227 | -0.79% | 133.5만 |
|---|
| 2026.06.17 | ₩72,652 | ₩77,590 | ₩72,598 | ₩74,133 | +2.04% | 168.4만 |
|---|
| 2026.06.16 | ₩74,680 | ₩75,001 | ₩72,225 | ₩72,652 | -2.72% | 99.2만 |
|---|
| 2026.06.15 | ₩74,467 | ₩75,534 | ₩74,093 | ₩74,680 | +0.29% | 123만 |
|---|
| 2026.06.12 | ₩74,053 | ₩75,067 | ₩72,812 | ₩73,613 | -0.59% | 126.5만 |
|---|
| 2026.06.11 | ₩68,194 | ₩74,333 | ₩68,168 | ₩73,946 | +8.43% | 423.7만 |
|---|
| 2026.06.10 | ₩66,193 | ₩67,594 | ₩65,299 | ₩66,219 | +0.04% | 96.2만 |
|---|
| 2026.06.09 | ₩64,671 | ₩67,501 | ₩63,150 | ₩66,713 | +3.16% | 179.2만 |
|---|
| 2026.06.08 | ₩64,351 | ₩65,472 | ₩62,736 | ₩64,111 | -0.37% | 96.2만 |
|---|
| 2026.06.05 | ₩64,525 | ₩64,805 | ₩63,043 | ₩63,804 | -1.12% | 66만 |
|---|
| 2026.06.04 | ₩64,391 | ₩66,219 | ₩64,391 | ₩64,885 | +0.77% | 72.9만 |
|---|
| 2026.06.03 | ₩66,219 | ₩66,713 | ₩64,431 | ₩64,498 | -2.60% | 95.6만 |
|---|
| 2026.06.02 | ₩67,527 | ₩67,888 | ₩66,059 | ₩67,167 | -0.53% | 109.7만 |
|---|
| 2026.06.01 | ₩67,848 | ₩69,369 | ₩66,339 | ₩68,275 | +0.63% | 152.3만 |
|---|
| 2026.05.29 | ₩65,512 | ₩67,888 | ₩65,005 | ₩67,647 | +3.26% | 210.5만 |
|---|
| 2026.05.28 | ₩64,298 | ₩66,820 | ₩64,057 | ₩65,165 | +1.35% | 249.7만 |
|---|
| 2026.05.27 | ₩61,455 | ₩65,339 | ₩61,388 | ₩64,298 | +4.63% | 389.9만 |
|---|
| 2026.05.26 | ₩59,226 | ₩61,322 | ₩58,733 | ₩61,268 | +3.45% | 153.7만 |
|---|
| 2026.05.22 | ₩58,826 | ₩59,694 | ₩57,478 | ₩58,119 | -1.20% | 91.7만 |
|---|
| 2026.05.21 | ₩55,290 | ₩58,973 | ₩54,716 | ₩58,733 | +6.23% | 127.3만 |
|---|
| 2026.05.20 | ₩53,915 | ₩56,477 | ₩53,221 | ₩56,077 | +4.01% | 138만 |
|---|
| 2026.05.19 | ₩55,890 | ₩56,571 | ₩53,061 | ₩53,314 | -4.61% | 118.3만 |
|---|
| 2026.05.18 | ₩54,355 | ₩56,571 | ₩53,701 | ₩56,451 | +3.85% | 82.6만 |
|---|
| 2026.05.15 | ₩54,209 | ₩55,076 | ₩53,528 | ₩54,435 | +0.42% | 95.5만 |
|---|
| 2026.05.14 | ₩56,197 | ₩56,958 | ₩55,210 | ₩55,850 | -0.62% | 85.2만 |
|---|
| 2026.05.13 | ₩56,304 | ₩57,345 | ₩55,036 | ₩55,770 | -0.95% | 95.7만 |
|---|
| 2026.05.12 | ₩57,225 | ₩57,999 | ₩55,783 | ₩56,304 | -1.61% | 99.1만 |
|---|
| 2026.05.11 | ₩55,156 | ₩58,172 | ₩54,569 | ₩58,105 | +5.35% | 87.5만 |
|---|
| 2026.05.08 | ₩58,266 | ₩58,359 | ₩55,516 | ₩55,997 | -3.89% | 81.5만 |
|---|
| 2026.05.07 | ₩57,932 | ₩58,933 | ₩56,958 | ₩57,705 | -0.39% | 64.8만 |
|---|
| 2026.05.06 | ₩55,583 | ₩58,893 | ₩55,476 | ₩57,972 | +4.30% | 130.7만 |
|---|
| 2026.05.05 | ₩54,262 | ₩55,303 | ₩53,234 | ₩54,275 | +0.02% | 92.9만 |
|---|
| 2026.05.04 | ₩53,141 | ₩55,597 | ₩53,141 | ₩53,928 | +1.48% | 112.6만 |
|---|
| 2026.05.01 | ₩55,183 | ₩55,703 | ₩52,580 | ₩53,581 | -2.90% | 156.3만 |
|---|
| 2026.04.30 | ₩57,105 | ₩57,879 | ₩54,649 | ₩55,169 | -3.39% | 240.1만 |
|---|
| 2026.04.29 | ₩58,172 | ₩58,332 | ₩56,264 | ₩57,011 | -2.00% | 103.1만 |
|---|
| 2026.04.28 | ₩57,478 | ₩58,319 | ₩55,970 | ₩58,172 | +1.21% | 113.6만 |
|---|
| 2026.04.27 | ₩57,798 | ₩58,933 | ₩57,198 | ₩57,478 | -0.55% | 100.7만 |
|---|
| 2026.04.24 | ₩57,545 | ₩59,106 | ₩56,250 | ₩57,612 | +0.12% | 75.8만 |
|---|
| 2026.04.23 | ₩61,415 | ₩61,922 | ₩57,585 | ₩58,012 | -5.54% | 154.1만 |
|---|
| 2026.04.22 | ₩64,111 | ₩64,711 | ₩61,562 | ₩61,655 | -3.83% | 125.2만 |
|---|
| 2026.04.21 | ₩63,831 | ₩64,738 | ₩63,150 | ₩63,791 | -0.06% | 70.8만 |
|---|
| 2026.04.20 | ₩63,444 | ₩64,391 | ₩62,242 | ₩64,044 | +0.95% | 73.2만 |
|---|
| 2026.04.17 | ₩66,313 | ₩66,833 | ₩63,777 | ₩63,924 | -3.60% | 149.2만 |
|---|
| 2026.04.16 | ₩66,273 | ₩66,993 | ₩64,298 | ₩65,405 | -1.31% | 86.1만 |
|---|
| 2026.04.15 | ₩65,939 | ₩66,193 | ₩64,818 | ₩65,899 | -0.06% | 68.6만 |
|---|
| 2026.04.14 | ₩65,766 | ₩66,820 | ₩64,978 | ₩65,579 | -0.28% | 67만 |
|---|
| 2026.04.13 | ₩63,337 | ₩66,233 | ₩63,337 | ₩65,192 | +2.93% | 62.1만 |
|---|
| 2026.04.10 | ₩63,817 | ₩65,592 | ₩63,737 | ₩64,218 | +0.63% | 61.4만 |
|---|
| 2026.04.09 | ₩63,484 | ₩65,485 | ₩62,202 | ₩63,964 | +0.76% | 111.7만 |
|---|
| 2026.04.08 | ₩63,243 | ₩64,845 | ₩61,829 | ₩63,484 | +0.38% | 139.3만 |
|---|
| 2026.04.07 | ₩61,669 | ₩61,896 | ₩59,493 | ₩60,468 | -1.95% | 49.7만 |
|---|
| 2026.04.06 | ₩61,455 | ₩62,790 | ₩61,188 | ₩61,669 | +0.35% | 43.3만 |
|---|
| 2026.04.02 | ₩60,548 | ₩61,922 | ₩58,866 | ₩61,655 | +1.83% | 72.1만 |
|---|
| 2026.04.01 | ₩62,723 | ₩63,363 | ₩60,855 | ₩62,029 | -1.11% | 98.3만 |
|---|
| 2026.03.31 | ₩57,745 | ₩62,816 | ₩57,745 | ₩62,336 | +7.95% | 177.6만 |
|---|
| 2026.03.30 | ₩57,011 | ₩58,599 | ₩56,371 | ₩57,398 | +0.68% | 137.3만 |
|---|
| 2026.03.27 | ₩58,853 | ₩60,654 | ₩56,704 | ₩56,984 | -3.17% | 115.7만 |
|---|
| 2026.03.26 | ₩59,707 | ₩62,136 | ₩58,586 | ₩59,427 | -0.47% | 101.9만 |
|---|
| 2026.03.25 | ₩61,081 | ₩62,763 | ₩59,093 | ₩60,534 | -0.90% | 153.2만 |
|---|
| 2026.03.24 | ₩59,747 | ₩61,108 | ₩59,013 | ₩60,107 | +0.60% | 76.9만 |
|---|
| 2026.03.23 | ₩58,079 | ₩62,056 | ₩57,732 | ₩60,654 | +4.43% | 171.4만 |
|---|
| 2026.03.20 | ₩58,332 | ₩59,080 | ₩56,931 | ₩57,318 | -1.74% | 131.4만 |
|---|
| 2026.03.19 | ₩55,516 | ₩58,786 | ₩54,956 | ₩58,519 | +5.41% | 164.6만 |
|---|
| 2026.03.18 | ₩55,436 | ₩56,811 | ₩54,916 | ₩56,077 | +1.16% | 104.1만 |
|---|
| 2026.03.17 | ₩54,729 | ₩56,771 | ₩54,729 | ₩55,450 | +1.32% | 122.2만 |
|---|
| 2026.03.16 | ₩55,356 | ₩56,050 | ₩54,102 | ₩54,529 | -1.49% | 129.2만 |
|---|
| 2026.03.13 | ₩58,813 | ₩59,133 | ₩54,836 | ₩54,876 | -6.69% | 90.4만 |
|---|
| 2026.03.12 | ₩56,371 | ₩59,000 | ₩56,371 | ₩57,532 | +2.06% | 114.7만 |
|---|
| 2026.03.11 | ₩59,360 | ₩61,242 | ₩58,719 | ₩60,628 | +2.14% | 90.1만 |
|---|
| 2026.03.10 | ₩56,771 | ₩60,761 | ₩56,544 | ₩58,973 | +3.88% | 158.4만 |
|---|
| 2026.03.09 | ₩54,889 | ₩56,771 | ₩54,369 | ₩56,677 | +3.26% | 121.6만 |
|---|
| 2026.03.06 | ₩54,889 | ₩56,984 | ₩54,889 | ₩55,703 | +1.48% | 163.2만 |
|---|
| 2026.03.05 | ₩57,318 | ₩59,694 | ₩55,543 | ₩57,638 | +0.56% | 173.1만 |
|---|
| 2026.03.04 | ₩59,560 | ₩60,121 | ₩57,291 | ₩58,759 | -1.34% | 121.4만 |
|---|
| 2026.03.03 | ₩55,770 | ₩59,053 | ₩55,023 | ₩58,239 | +4.43% | 159.4만 |
|---|
| 2026.03.02 | ₩59,106 | ₩60,668 | ₩57,745 | ₩59,146 | +0.07% | 158.5만 |
|---|
| 2026.02.27 | ₩61,228 | ₩61,855 | ₩59,307 | ₩59,854 | -2.24% | 118.6만 |
|---|
| 2026.02.26 | ₩64,338 | ₩65,178 | ₩61,202 | ₩62,723 | -2.51% | 188만 |
|---|
| 2026.02.25 | ₩65,472 | ₩65,952 | ₩63,337 | ₩64,831 | -0.98% | 75.8만 |
|---|
| 2026.02.24 | ₩64,218 | ₩65,872 | ₩64,124 | ₩65,365 | +1.79% | 97.8만 |
|---|
| 2026.02.23 | ₩65,432 | ₩66,313 | ₩64,017 | ₩64,605 | -1.26% | 116.7만 |
|---|
| 2026.02.20 | ₩63,577 | ₩66,566 | ₩63,030 | ₩66,246 | +4.20% | 105.1만 |
|---|
| 2026.02.19 | ₩58,773 | ₩63,937 | ₩58,773 | ₩63,577 | +8.17% | 116.2만 |
|---|
| 2026.02.18 | ₩60,868 | ₩61,055 | ₩58,706 | ₩59,747 | -1.84% | 116.9만 |
|---|
| 2026.02.17 | ₩61,108 | ₩61,335 | ₩57,932 | ₩60,267 | -1.38% | 120.2만 |
|---|
| 2026.02.13 | ₩62,389 | ₩63,657 | ₩60,321 | ₩61,362 | -1.65% | 180.1만 |
|---|
| 2026.02.12 | ₩69,049 | ₩69,235 | ₩60,521 | ₩60,641 | -12.18% | 211.1만 |
|---|
| 2026.02.11 | ₩69,235 | ₩69,556 | ₩67,460 | ₩67,874 | -1.97% | 92.3만 |
|---|
| 2026.02.10 | ₩67,234 | ₩70,183 | ₩66,633 | ₩68,728 | +2.22% | 206.2만 |
|---|
| 2026.02.09 | ₩66,193 | ₩67,300 | ₩65,205 | ₩66,727 | +0.81% | 133.4만 |
|---|
| 2026.02.06 | ₩65,979 | ₩67,220 | ₩64,938 | ₩65,886 | -0.14% | 184.5만 |
|---|
| 2026.02.05 | ₩68,061 | ₩68,595 | ₩64,164 | ₩64,284 | -5.55% | 172.7만 |
|---|
| 2026.02.04 | ₩70,610 | ₩70,957 | ₩67,394 | ₩70,036 | -0.81% | 156.6만 |
|---|
| 2026.02.03 | ₩71,784 | ₩72,638 | ₩68,114 | ₩71,264 | -0.73% | 142.4만 |
|---|
| 2026.02.02 | ₩73,159 | ₩74,574 | ₩71,437 | ₩71,958 | -1.64% | 71.5만 |
|---|
| 2026.01.30 | ₩73,119 | ₩74,547 | ₩72,879 | ₩73,546 | +0.58% | 71.3만 |
|---|
| 2026.01.29 | ₩75,401 | ₩75,401 | ₩72,198 | ₩74,587 | -1.08% | 104.2만 |
|---|
| 2026.01.28 | ₩75,481 | ₩75,761 | ₩73,719 | ₩74,574 | -1.20% | 120.7만 |
|---|
| 2026.01.27 | ₩73,653 | ₩74,934 | ₩73,159 | ₩74,413 | +1.03% | 158.3만 |
|---|
| 2026.01.26 | ₩71,771 | ₩74,707 | ₩71,291 | ₩72,585 | +1.13% | 149.8만 |
|---|
| 2026.01.23 | ₩72,332 | ₩72,972 | ₩71,224 | ₩71,718 | -0.85% | 89.8만 |
|---|
| 2026.01.22 | ₩72,398 | ₩73,933 | ₩71,384 | ₩71,758 | -0.88% | 81만 |
|---|
| 2026.01.21 | ₩68,048 | ₩72,505 | ₩67,794 | ₩72,158 | +6.04% | 95.1만 |
|---|
| 2026.01.20 | ₩66,887 | ₩69,556 | ₩66,887 | ₩67,247 | +0.54% | 65.4만 |
|---|
| 2026.01.16 | ₩68,381 | ₩69,529 | ₩67,701 | ₩68,581 | +0.29% | 114.4만 |
|---|
| 2026.01.15 | ₩68,128 | ₩69,809 | ₩67,207 | ₩68,288 | +0.24% | 140.3만 |
|---|
| 2026.01.14 | ₩71,691 | ₩72,438 | ₩67,447 | ₩68,034 | -5.10% | 154.4만 |
|---|
| 2026.01.13 | ₩73,479 | ₩73,773 | ₩70,463 | ₩71,451 | -2.76% | 86.2만 |
|---|
| 2026.01.12 | ₩74,840 | ₩74,894 | ₩72,865 | ₩73,479 | -1.82% | 84.1만 |
|---|
| 2026.01.09 | ₩75,201 | ₩75,801 | ₩74,120 | ₩75,348 | +0.20% | 80만 |
|---|
| 2026.01.08 | ₩71,891 | ₩75,815 | ₩70,570 | ₩75,161 | +4.55% | 110.9만 |
|---|
| 2026.01.07 | ₩72,118 | ₩73,252 | ₩69,649 | ₩71,491 | -0.87% | 188.2만 |
|---|
| 2026.01.06 | ₩74,880 | ₩76,028 | ₩71,571 | ₩71,638 | -4.33% | 85.4만 |
|---|
| 2026.01.05 | ₩71,784 | ₩75,214 | ₩71,277 | ₩74,734 | +4.11% | 101.8만 |
|---|
| 2026.01.02 | ₩71,985 | ₩72,892 | ₩69,876 | ₩71,197 | -1.09% | 64만 |
|---|
| 2025.12.31 | ₩71,744 | ₩72,465 | ₩70,877 | ₩71,985 | +0.33% | 28.9만 |
|---|
| 2025.12.30 | ₩73,412 | ₩73,546 | ₩71,504 | ₩72,145 | -1.73% | 66.5만 |
|---|
| 2025.12.29 | ₩74,000 | ₩75,107 | ₩72,745 | ₩73,039 | -1.30% | 88.1만 |
|---|
| 2025.12.26 | ₩72,598 | ₩74,267 | ₩71,691 | ₩74,187 | +2.19% | 51.4만 |
|---|
| 2025.12.24 | ₩72,078 | ₩73,052 | ₩71,824 | ₩72,438 | +0.50% | 47.4만 |
|---|
| 2025.12.23 | ₩71,077 | ₩73,773 | ₩71,077 | ₩72,118 | +1.46% | 70.7만 |
|---|
| 2025.12.22 | ₩72,999 | ₩73,653 | ₩71,357 | ₩71,691 | -1.79% | 70.1만 |
|---|
| 2025.12.19 | ₩72,345 | ₩74,013 | ₩71,638 | ₩72,291 | -0.07% | 141.5만 |
|---|
| 2025.12.18 | ₩67,661 | ₩72,198 | ₩67,567 | ₩71,931 | +6.31% | 139.3만 |
|---|
| 2025.12.17 | ₩67,340 | ₩67,687 | ₩66,046 | ₩66,500 | -1.25% | 119.9만 |
|---|
| 2025.12.16 | ₩66,033 | ₩67,527 | ₩64,498 | ₩66,753 | +1.09% | 200만 |
|---|
| 2025.12.15 | ₩64,831 | ₩67,033 | ₩64,004 | ₩66,553 | +2.66% | 143.2만 |
|---|
| 2025.12.12 | ₩64,912 | ₩65,886 | ₩63,871 | ₩64,605 | -0.47% | 90.9만 |
|---|
| 2025.12.11 | ₩65,806 | ₩67,714 | ₩64,658 | ₩65,299 | -0.77% | 144.8만 |
|---|
| 2025.12.10 | ₩65,779 | ₩67,727 | ₩64,992 | ₩66,967 | +1.81% | 191.9만 |
|---|
| 2025.12.09 | ₩67,527 | ₩67,687 | ₩65,405 | ₩65,525 | -2.96% | 173.5만 |
|---|
| 2025.12.08 | ₩66,633 | ₩67,033 | ₩65,058 | ₩66,713 | +0.12% | 61만 |
|---|
| 2025.12.05 | ₩70,877 | ₩72,091 | ₩66,780 | ₩66,820 | -5.72% | 139.4만 |
|---|
| 2025.12.04 | ₩70,917 | ₩71,611 | ₩68,795 | ₩69,102 | -2.56% | 112.3만 |
|---|
| 2025.12.03 | ₩68,982 | ₩71,838 | ₩68,528 | ₩70,663 | +2.44% | 106만 |
|---|
| 2025.12.02 | ₩70,530 | ₩70,703 | ₩67,994 | ₩68,194 | -3.31% | 100.1만 |
|---|
| 2025.12.01 | ₩70,543 | ₩72,065 | ₩69,649 | ₩70,076 | -0.66% | 142.3만 |
|---|
| 2025.11.28 | ₩68,608 | ₩73,092 | ₩68,608 | ₩71,491 | +4.20% | 167.3만 |
|---|
| 2025.11.26 | ₩65,646 | ₩68,902 | ₩65,032 | ₩68,168 | +3.84% | 199.5만 |
|---|
| 2025.11.25 | ₩62,363 | ₩65,712 | ₩60,868 | ₩65,245 | +4.62% | 192.7만 |
|---|
| 2025.11.24 | ₩61,535 | ₩62,576 | ₩59,867 | ₩62,456 | +1.50% | 165.8만 |
|---|
| 2025.11.21 | ₩63,030 | ₩64,298 | ₩61,015 | ₩61,575 | -2.31% | 208.8만 |
|---|
| 2025.11.20 | ₩67,714 | ₩68,074 | ₩64,258 | ₩64,631 | -4.55% | 180.6만 |
|---|
| 2025.11.19 | ₩68,114 | ₩69,476 | ₩65,686 | ₩66,339 | -2.61% | 174.4만 |
|---|
| 2025.11.18 | ₩67,220 | ₩69,582 | ₩66,059 | ₩67,914 | +1.03% | 156.3만 |
|---|
| 2025.11.17 | ₩69,796 | ₩70,597 | ₩68,181 | ₩68,675 | -1.61% | 121.1만 |
|---|
| 2025.11.14 | ₩69,529 | ₩72,185 | ₩68,662 | ₩70,477 | +1.36% | 181.8만 |
|---|
| 2025.11.13 | ₩73,479 | ₩74,720 | ₩69,823 | ₩71,531 | -2.65% | 131.3만 |
|---|
| 2025.11.12 | ₩73,599 | ₩76,335 | ₩73,399 | ₩73,920 | +0.44% | 129.7만 |
|---|
| 2025.11.11 | ₩74,040 | ₩75,308 | ₩73,466 | ₩73,653 | -0.52% | 119.1만 |
|---|
| 2025.11.10 | ₩76,135 | ₩76,695 | ₩73,773 | ₩74,600 | -2.02% | 141.5만 |
|---|
| 2025.11.07 | ₩75,094 | ₩76,722 | ₩71,251 | ₩74,053 | -1.39% | 321.2만 |
|---|
| 2025.11.06 | ₩78,724 | ₩78,724 | ₩75,881 | ₩76,802 | -2.44% | 144.7만 |
|---|
| 2025.11.05 | ₩81,286 | ₩81,673 | ₩77,563 | ₩78,964 | -2.86% | 217.4만 |
|---|
| 2025.11.04 | ₩76,735 | ₩81,300 | ₩76,735 | ₩79,084 | +3.06% | 239만 |
|---|
| 2025.11.03 | ₩83,435 | ₩83,435 | ₩78,631 | ₩81,126 | -2.77% | 330.8만 |
|---|
| 2025.10.31 | ₩72,679 | ₩79,204 | ₩72,211 | ₩78,911 | +8.58% | 416만 |
|---|
| 2025.10.30 | ₩73,346 | ₩75,014 | ₩71,130 | ₩71,771 | -2.15% | 396.8만 |
|---|
| 2025.10.29 | ₩70,703 | ₩74,360 | ₩67,541 | ₩73,466 | +3.91% | 464.2만 |
|---|
| 2025.10.28 | ₩66,073 | ₩71,237 | ₩64,591 | ₩69,929 | +5.84% | 547.9만 |
|---|
| 2025.10.27 | ₩66,727 | ₩69,569 | ₩62,816 | ₩65,579 | -1.72% | 1462만 |
|---|
| 2025.10.24 | ₩46,842 | ₩48,177 | ₩46,802 | ₩47,282 | +0.94% | 277.5만 |
|---|
| 2025.10.23 | ₩44,066 | ₩48,564 | ₩44,053 | ₩46,495 | +5.51% | 370.9만 |
|---|
| 2025.10.22 | ₩42,598 | ₩44,373 | ₩41,557 | ₩44,066 | +3.45% | 350.1만 |
|---|
| 2025.10.21 | ₩42,625 | ₩45,628 | ₩42,491 | ₩42,865 | +0.56% | 277.8만 |
|---|
| 2025.10.20 | ₩44,213 | ₩45,561 | ₩42,358 | ₩42,825 | -3.14% | 269만 |
|---|
| 2025.10.17 | ₩43,733 | ₩45,120 | ₩42,705 | ₩43,359 | -0.85% | 255.7만 |
|---|
| 2025.10.16 | ₩44,960 | ₩45,307 | ₩43,199 | ₩44,320 | -1.42% | 241.4만 |
|---|
| 2025.10.15 | ₩43,919 | ₩45,774 | ₩42,291 | ₩44,386 | +1.06% | 497만 |
|---|
| 2025.10.14 | ₩45,187 | ₩46,989 | ₩42,038 | ₩42,985 | -4.87% | 540.1만 |
|---|
| 2025.10.13 | ₩44,960 | ₩46,415 | ₩44,360 | ₩45,721 | +1.69% | 292.4만 |
|---|
| 2025.10.10 | ₩45,921 | ₩46,095 | ₩42,531 | ₩44,213 | -3.72% | 469.6만 |
|---|
