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 | ₩49,458 | ₩50,165 | ₩48,631 | ₩49,111 | -0.70% | 80.6만 |
| 2026.10.08 | ₩48,711 | ₩50,752 | ₩48,711 | ₩49,044 | +0.68% | 111.2만 |
| 2026.10.07 | ₩50,192 | ₩50,232 | ₩49,058 | ₩49,431 | -1.52% | 94.2만 |
| 2026.10.06 | ₩51,366 | ₩51,820 | ₩50,766 | ₩50,939 | -0.83% | 139.9만 |
| 2026.10.05 | ₩49,631 | ₩51,526 | ₩49,631 | ₩51,032 | +2.82% | 182.4만 |
| 2026.10.02 | ₩48,257 | ₩48,938 | ₩47,577 | ₩47,884 | -0.77% | 84.9만 |
| 2026.10.01 | ₩49,365 | ₩49,672 | ₩46,976 | ₩48,124 | -2.51% | 169.7만 |
| 2026.09.30 | ₩49,565 | ₩50,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,685 |
| +0.24% |
| 85만 |
| 2026.09.29 | ₩49,391 | ₩50,472 | ₩48,778 | ₩49,391 | 0.00% | 73만 |
|---|
| 2026.09.28 | ₩50,819 | ₩51,406 | ₩49,004 | ₩49,338 | -2.91% | 108만 |
|---|
| 2026.09.25 | ₩53,367 | ₩53,367 | ₩51,686 | ₩51,686 | -3.15% | 60.6만 |
|---|
| 2026.09.24 | ₩53,140 | ₩53,954 | ₩52,407 | ₩52,820 | -0.60% | 94만 |
|---|
| 2026.09.23 | ₩54,848 | ₩56,049 | ₩53,274 | ₩53,354 | -2.72% | 102.3만 |
|---|
| 2026.09.22 | ₩55,422 | ₩55,929 | ₩53,741 | ₩55,035 | -0.70% | 93만 |
|---|
| 2026.09.21 | ₩56,102 | ₩56,302 | ₩55,142 | ₩55,715 | -0.69% | 45.6만 |
|---|
| 2026.09.18 | ₩56,302 | ₩56,609 | ₩55,368 | ₩55,715 | -1.04% | 52.5만 |
|---|
| 2026.09.17 | ₩57,370 | ₩57,490 | ₩56,529 | ₩56,863 | -0.88% | 37.9만 |
|---|
| 2026.09.16 | ₩56,289 | ₩57,183 | ₩55,475 | ₩56,396 | +0.19% | 36.5만 |
|---|
| 2026.09.15 | ₩56,969 | ₩57,476 | ₩55,956 | ₩56,222 | -1.31% | 69만 |
|---|
| 2026.09.14 | ₩58,010 | ₩58,530 | ₩56,903 | ₩57,316 | -1.20% | 77.4만 |
|---|
| 2026.09.11 | ₩60,038 | ₩60,598 | ₩57,597 | ₩58,517 | -2.53% | 73.9만 |
|---|
| 2026.09.10 | ₩58,210 | ₩60,999 | ₩58,210 | ₩59,665 | +2.50% | 101.8만 |
|---|
| 2026.09.09 | ₩58,691 | ₩59,758 | ₩57,476 | ₩59,358 | +1.14% | 42.6만 |
|---|
| 2026.09.08 | ₩59,504 | ₩59,598 | ₩58,037 | ₩58,864 | -1.08% | 76.2만 |
|---|
| 2026.09.04 | ₩59,451 | ₩59,971 | ₩58,464 | ₩59,184 | -0.45% | 48.2만 |
|---|
| 2026.09.03 | ₩59,665 | ₩61,492 | ₩58,731 | ₩59,544 | -0.20% | 61.6만 |
|---|
| 2026.09.02 | ₩59,077 | ₩60,225 | ₩58,677 | ₩60,051 | +1.65% | 79.4만 |
|---|
| 2026.09.01 | ₩57,837 | ₩60,145 | ₩57,263 | ₩59,091 | +2.17% | 75.3만 |
|---|
| 2026.08.31 | ₩56,703 | ₩59,464 | ₩56,703 | ₩58,370 | +2.94% | 109.5만 |
|---|
| 2026.08.28 | ₩57,423 | ₩57,823 | ₩55,622 | ₩56,356 | -1.86% | 78.8만 |
|---|
| 2026.08.27 | ₩58,691 | ₩59,251 | ₩56,876 | ₩57,250 | -2.46% | 69만 |
|---|
| 2026.08.26 | ₩59,184 | ₩60,305 | ₩57,930 | ₩58,584 | -1.01% | 100.5만 |
|---|
| 2026.08.25 | ₩58,250 | ₩59,077 | ₩56,703 | ₩58,971 | +1.24% | 79.6만 |
|---|
| 2026.08.24 | ₩54,861 | ₩58,704 | ₩54,861 | ₩57,970 | +5.67% | 121.5만 |
|---|
| 2026.08.21 | ₩54,942 | ₩56,623 | ₩54,875 | ₩55,302 | +0.66% | 175.8만 |
|---|
| 2026.08.20 | ₩56,823 | ₩56,823 | ₩54,168 | ₩54,701 | -3.73% | 189.5만 |
|---|
| 2026.08.19 | ₩56,036 | ₩57,130 | ₩54,555 | ₩55,328 | -1.26% | 88.6만 |
|---|
| 2026.08.18 | ₩57,370 | ₩57,797 | ₩55,769 | ₩56,196 | -2.05% | 92만 |
|---|
| 2026.08.17 | ₩58,330 | ₩58,691 | ₩57,370 | ₩57,930 | -0.69% | 50.5만 |
|---|
| 2026.08.14 | ₩60,238 | ₩60,318 | ₩57,863 | ₩57,863 | -3.94% | 59.7만 |
|---|
| 2026.08.13 | ₩58,944 | ₩60,452 | ₩58,077 | ₩60,025 | +1.83% | 80만 |
|---|
| 2026.08.12 | ₩59,251 | ₩59,811 | ₩58,170 | ₩58,997 | -0.43% | 76.6만 |
|---|
| 2026.08.11 | ₩62,573 | ₩63,707 | ₩58,530 | ₩59,411 | -5.05% | 126.3만 |
|---|
| 2026.08.10 | ₩61,612 | ₩62,159 | ₩60,745 | ₩61,933 | +0.52% | 57.3만 |
|---|
| 2026.08.07 | ₩63,053 | ₩63,400 | ₩60,812 | ₩61,612 | -2.29% | 71.5만 |
|---|
| 2026.08.06 | ₩64,147 | ₩64,761 | ₩62,173 | ₩62,346 | -2.81% | 69.6만 |
|---|
| 2026.08.05 | ₩65,001 | ₩66,375 | ₩64,281 | ₩64,521 | -0.74% | 66만 |
|---|
| 2026.08.04 | ₩68,070 | ₩68,070 | ₩64,975 | ₩65,268 | -4.12% | 75.7만 |
|---|
| 2026.08.03 | ₩67,016 | ₩67,763 | ₩66,509 | ₩67,389 | +0.56% | 51.1만 |
|---|
| 2026.07.31 | ₩69,377 | ₩69,698 | ₩66,335 | ₩66,402 | -4.29% | 64.2만 |
|---|
| 2026.07.30 | ₩65,428 | ₩68,964 | ₩64,895 | ₩68,857 | +5.24% | 75만 |
|---|
| 2026.07.29 | ₩64,828 | ₩67,043 | ₩64,294 | ₩65,575 | +1.15% | 66.5만 |
|---|
| 2026.07.28 | ₩65,815 | ₩66,255 | ₩63,907 | ₩65,628 | -0.28% | 95.4만 |
|---|
| 2026.07.27 | ₩66,335 | ₩67,349 | ₩65,949 | ₩66,709 | +0.56% | 32.9만 |
|---|
| 2026.07.24 | ₩66,936 | ₩68,684 | ₩65,428 | ₩65,775 | -1.73% | 77.5만 |
|---|
| 2026.07.23 | ₩70,258 | ₩70,445 | ₩66,856 | ₩66,909 | -4.77% | 75.6만 |
|---|
| 2026.07.22 | ₩69,271 | ₩71,165 | ₩68,937 | ₩71,032 | +2.54% | 168.9만 |
|---|
| 2026.07.21 | ₩67,376 | ₩68,884 | ₩66,949 | ₩67,963 | +0.87% | 77.5만 |
|---|
| 2026.07.20 | ₩66,149 | ₩67,323 | ₩65,335 | ₩66,642 | +0.75% | 66.8만 |
|---|
| 2026.07.17 | ₩65,935 | ₩66,722 | ₩64,641 | ₩66,629 | +1.05% | 111.9만 |
|---|
| 2026.07.16 | ₩69,684 | ₩69,738 | ₩66,389 | ₩66,949 | -3.92% | 123.5만 |
|---|
| 2026.07.15 | ₩67,816 | ₩70,965 | ₩67,763 | ₩70,271 | +3.62% | 161.5만 |
|---|
| 2026.07.14 | ₩70,258 | ₩70,845 | ₩67,576 | ₩67,776 | -3.53% | 116.4만 |
|---|
| 2026.07.13 | ₩71,806 | ₩72,099 | ₩68,590 | ₩68,590 | -4.48% | 74.7만 |
|---|
| 2026.07.10 | ₩67,189 | ₩71,859 | ₩66,656 | ₩71,685 | +6.69% | 180.9만 |
|---|
| 2026.07.09 | ₩67,216 | ₩67,349 | ₩64,935 | ₩65,895 | -1.97% | 61.8만 |
|---|
| 2026.07.08 | ₩66,882 | ₩68,657 | ₩66,696 | ₩67,043 | +0.24% | 148.6만 |
|---|
| 2026.07.07 | ₩70,084 | ₩71,565 | ₩67,936 | ₩68,177 | -2.72% | 57.3만 |
|---|
| 2026.07.06 | ₩67,790 | ₩71,379 | ₩67,256 | ₩70,738 | +4.35% | 136.5만 |
|---|
| 2026.07.02 | ₩66,602 | ₩67,670 | ₩65,682 | ₩67,203 | +0.90% | 81만 |
|---|
| 2026.07.01 | ₩66,509 | ₩67,790 | ₩63,827 | ₩65,442 | -1.60% | 91.1만 |
|---|
| 2026.06.30 | ₩67,536 | ₩69,217 | ₩66,069 | ₩66,749 | -1.17% | 68.9만 |
|---|
| 2026.06.29 | ₩67,870 | ₩69,204 | ₩66,629 | ₩67,910 | +0.06% | 109.6만 |
|---|
| 2026.06.26 | ₩65,081 | ₩67,776 | ₩65,081 | ₩66,669 | +2.44% | 64.8만 |
|---|
| 2026.06.25 | ₩66,522 | ₩67,016 | ₩65,041 | ₩65,935 | -0.88% | 51.1만 |
|---|
| 2026.06.24 | ₩67,696 | ₩67,776 | ₩65,228 | ₩65,508 | -3.23% | 114.5만 |
|---|
| 2026.06.23 | ₩69,377 | ₩69,751 | ₩68,083 | ₩68,510 | -1.25% | 91.4만 |
|---|
| 2026.06.22 | ₩74,127 | ₩75,114 | ₩70,445 | ₩71,152 | -4.01% | 169.8만 |
|---|
| 2026.06.18 | ₩75,808 | ₩77,302 | ₩74,834 | ₩75,208 | -0.79% | 133.5만 |
|---|
| 2026.06.17 | ₩72,633 | ₩77,569 | ₩72,579 | ₩74,114 | +2.04% | 168.4만 |
|---|
| 2026.06.16 | ₩74,661 | ₩74,981 | ₩72,206 | ₩72,633 | -2.72% | 99.2만 |
|---|
| 2026.06.15 | ₩74,447 | ₩75,515 | ₩74,074 | ₩74,661 | +0.29% | 123만 |
|---|
| 2026.06.12 | ₩74,034 | ₩75,048 | ₩72,793 | ₩73,593 | -0.59% | 126.5만 |
|---|
| 2026.06.11 | ₩68,177 | ₩74,314 | ₩68,150 | ₩73,927 | +8.43% | 423.7만 |
|---|
| 2026.06.10 | ₩66,175 | ₩67,576 | ₩65,281 | ₩66,202 | +0.04% | 96.2만 |
|---|
| 2026.06.09 | ₩64,654 | ₩67,483 | ₩63,133 | ₩66,696 | +3.16% | 179.2만 |
|---|
| 2026.06.08 | ₩64,334 | ₩65,455 | ₩62,720 | ₩64,094 | -0.37% | 96.2만 |
|---|
| 2026.06.05 | ₩64,508 | ₩64,788 | ₩63,027 | ₩63,787 | -1.12% | 66만 |
|---|
| 2026.06.04 | ₩64,374 | ₩66,202 | ₩64,374 | ₩64,868 | +0.77% | 72.9만 |
|---|
| 2026.06.03 | ₩66,202 | ₩66,696 | ₩64,414 | ₩64,481 | -2.60% | 95.6만 |
|---|
| 2026.06.02 | ₩67,510 | ₩67,870 | ₩66,042 | ₩67,149 | -0.53% | 109.7만 |
|---|
| 2026.06.01 | ₩67,830 | ₩69,351 | ₩66,322 | ₩68,257 | +0.63% | 152.3만 |
|---|
| 2026.05.29 | ₩65,495 | ₩67,870 | ₩64,988 | ₩67,630 | +3.26% | 210.5만 |
|---|
| 2026.05.28 | ₩64,281 | ₩66,802 | ₩64,041 | ₩65,148 | +1.35% | 249.7만 |
|---|
| 2026.05.27 | ₩61,439 | ₩65,321 | ₩61,372 | ₩64,281 | +4.63% | 389.9만 |
|---|
| 2026.05.26 | ₩59,211 | ₩61,306 | ₩58,717 | ₩61,252 | +3.45% | 153.7만 |
|---|
| 2026.05.22 | ₩58,811 | ₩59,678 | ₩57,463 | ₩58,104 | -1.20% | 91.7만 |
|---|
| 2026.05.21 | ₩55,275 | ₩58,957 | ₩54,701 | ₩58,717 | +6.23% | 127.3만 |
|---|
| 2026.05.20 | ₩53,901 | ₩56,462 | ₩53,207 | ₩56,062 | +4.01% | 138만 |
|---|
| 2026.05.19 | ₩55,875 | ₩56,556 | ₩53,047 | ₩53,300 | -4.61% | 118.3만 |
|---|
| 2026.05.18 | ₩54,341 | ₩56,556 | ₩53,687 | ₩56,436 | +3.85% | 82.6만 |
|---|
| 2026.05.15 | ₩54,194 | ₩55,062 | ₩53,514 | ₩54,421 | +0.42% | 95.5만 |
|---|
| 2026.05.14 | ₩56,182 | ₩56,943 | ₩55,195 | ₩55,835 | -0.62% | 85.2만 |
|---|
| 2026.05.13 | ₩56,289 | ₩57,330 | ₩55,022 | ₩55,755 | -0.95% | 95.7만 |
|---|
| 2026.05.12 | ₩57,210 | ₩57,983 | ₩55,769 | ₩56,289 | -1.61% | 99.1만 |
|---|
| 2026.05.11 | ₩55,142 | ₩58,157 | ₩54,555 | ₩58,090 | +5.35% | 87.5만 |
|---|
| 2026.05.08 | ₩58,250 | ₩58,344 | ₩55,502 | ₩55,982 | -3.89% | 81.5만 |
|---|
| 2026.05.07 | ₩57,917 | ₩58,917 | ₩56,943 | ₩57,690 | -0.39% | 64.8만 |
|---|
| 2026.05.06 | ₩55,569 | ₩58,877 | ₩55,462 | ₩57,957 | +4.30% | 130.7만 |
|---|
| 2026.05.05 | ₩54,248 | ₩55,288 | ₩53,220 | ₩54,261 | +0.02% | 92.9만 |
|---|
| 2026.05.04 | ₩53,127 | ₩55,582 | ₩53,127 | ₩53,914 | +1.48% | 112.6만 |
|---|
| 2026.05.01 | ₩55,168 | ₩55,689 | ₩52,567 | ₩53,567 | -2.90% | 156.3만 |
|---|
| 2026.04.30 | ₩57,090 | ₩57,863 | ₩54,635 | ₩55,155 | -3.39% | 240.1만 |
|---|
| 2026.04.29 | ₩58,157 | ₩58,317 | ₩56,249 | ₩56,996 | -2.00% | 103.1만 |
|---|
| 2026.04.28 | ₩57,463 | ₩58,304 | ₩55,956 | ₩58,157 | +1.21% | 113.6만 |
|---|
| 2026.04.27 | ₩57,783 | ₩58,917 | ₩57,183 | ₩57,463 | -0.55% | 100.7만 |
|---|
| 2026.04.24 | ₩57,530 | ₩59,091 | ₩56,236 | ₩57,597 | +0.12% | 75.8만 |
|---|
| 2026.04.23 | ₩61,399 | ₩61,906 | ₩57,570 | ₩57,997 | -5.54% | 154.1만 |
|---|
| 2026.04.22 | ₩64,094 | ₩64,694 | ₩61,546 | ₩61,639 | -3.83% | 125.2만 |
|---|
| 2026.04.21 | ₩63,814 | ₩64,721 | ₩63,133 | ₩63,774 | -0.06% | 70.8만 |
|---|
| 2026.04.20 | ₩63,427 | ₩64,374 | ₩62,226 | ₩64,027 | +0.95% | 73.2만 |
|---|
| 2026.04.17 | ₩66,295 | ₩66,816 | ₩63,760 | ₩63,907 | -3.60% | 149.2만 |
|---|
| 2026.04.16 | ₩66,255 | ₩66,976 | ₩64,281 | ₩65,388 | -1.31% | 86.1만 |
|---|
| 2026.04.15 | ₩65,922 | ₩66,175 | ₩64,801 | ₩65,882 | -0.06% | 68.6만 |
|---|
| 2026.04.14 | ₩65,748 | ₩66,802 | ₩64,961 | ₩65,562 | -0.28% | 67만 |
|---|
| 2026.04.13 | ₩63,320 | ₩66,215 | ₩63,320 | ₩65,175 | +2.93% | 62.1만 |
|---|
| 2026.04.10 | ₩63,800 | ₩65,575 | ₩63,720 | ₩64,201 | +0.63% | 61.4만 |
|---|
| 2026.04.09 | ₩63,467 | ₩65,468 | ₩62,186 | ₩63,947 | +0.76% | 111.7만 |
|---|
| 2026.04.08 | ₩63,227 | ₩64,828 | ₩61,813 | ₩63,467 | +0.38% | 139.3만 |
|---|
| 2026.04.07 | ₩61,652 | ₩61,879 | ₩59,478 | ₩60,452 | -1.95% | 49.7만 |
|---|
| 2026.04.06 | ₩61,439 | ₩62,773 | ₩61,172 | ₩61,652 | +0.35% | 43.3만 |
|---|
| 2026.04.02 | ₩60,532 | ₩61,906 | ₩58,851 | ₩61,639 | +1.83% | 72.1만 |
|---|
| 2026.04.01 | ₩62,706 | ₩63,347 | ₩60,839 | ₩62,013 | -1.11% | 98.3만 |
|---|
| 2026.03.31 | ₩57,730 | ₩62,800 | ₩57,730 | ₩62,320 | +7.95% | 177.6만 |
|---|
| 2026.03.30 | ₩56,996 | ₩58,584 | ₩56,356 | ₩57,383 | +0.68% | 137.3만 |
|---|
| 2026.03.27 | ₩58,837 | ₩60,638 | ₩56,689 | ₩56,969 | -3.17% | 115.7만 |
|---|
| 2026.03.26 | ₩59,691 | ₩62,119 | ₩58,571 | ₩59,411 | -0.47% | 101.9만 |
|---|
| 2026.03.25 | ₩61,065 | ₩62,746 | ₩59,077 | ₩60,518 | -0.90% | 153.2만 |
|---|
| 2026.03.24 | ₩59,731 | ₩61,092 | ₩58,997 | ₩60,091 | +0.60% | 76.9만 |
|---|
| 2026.03.23 | ₩58,064 | ₩62,039 | ₩57,717 | ₩60,638 | +4.43% | 171.4만 |
|---|
| 2026.03.20 | ₩58,317 | ₩59,064 | ₩56,916 | ₩57,303 | -1.74% | 131.4만 |
|---|
| 2026.03.19 | ₩55,502 | ₩58,771 | ₩54,942 | ₩58,504 | +5.41% | 164.6만 |
|---|
| 2026.03.18 | ₩55,422 | ₩56,796 | ₩54,902 | ₩56,062 | +1.16% | 104.1만 |
|---|
| 2026.03.17 | ₩54,715 | ₩56,756 | ₩54,715 | ₩55,435 | +1.32% | 122.2만 |
|---|
| 2026.03.16 | ₩55,342 | ₩56,036 | ₩54,088 | ₩54,515 | -1.49% | 129.2만 |
|---|
| 2026.03.13 | ₩58,797 | ₩59,118 | ₩54,821 | ₩54,861 | -6.69% | 90.4만 |
|---|
| 2026.03.12 | ₩56,356 | ₩58,984 | ₩56,356 | ₩57,517 | +2.06% | 114.7만 |
|---|
| 2026.03.11 | ₩59,344 | ₩61,226 | ₩58,704 | ₩60,612 | +2.14% | 90.1만 |
|---|
| 2026.03.10 | ₩56,756 | ₩60,745 | ₩56,529 | ₩58,957 | +3.88% | 158.4만 |
|---|
| 2026.03.09 | ₩54,875 | ₩56,756 | ₩54,354 | ₩56,663 | +3.26% | 121.6만 |
|---|
| 2026.03.06 | ₩54,875 | ₩56,969 | ₩54,875 | ₩55,689 | +1.48% | 163.2만 |
|---|
| 2026.03.05 | ₩57,303 | ₩59,678 | ₩55,529 | ₩57,623 | +0.56% | 173.1만 |
|---|
| 2026.03.04 | ₩59,544 | ₩60,105 | ₩57,276 | ₩58,744 | -1.34% | 121.4만 |
|---|
| 2026.03.03 | ₩55,755 | ₩59,037 | ₩55,008 | ₩58,224 | +4.43% | 159.4만 |
|---|
| 2026.03.02 | ₩59,091 | ₩60,652 | ₩57,730 | ₩59,131 | +0.07% | 158.5만 |
|---|
| 2026.02.27 | ₩61,212 | ₩61,839 | ₩59,291 | ₩59,838 | -2.24% | 118.6만 |
|---|
| 2026.02.26 | ₩64,321 | ₩65,161 | ₩61,185 | ₩62,706 | -2.51% | 188만 |
|---|
| 2026.02.25 | ₩65,455 | ₩65,935 | ₩63,320 | ₩64,814 | -0.98% | 75.8만 |
|---|
| 2026.02.24 | ₩64,201 | ₩65,855 | ₩64,107 | ₩65,348 | +1.79% | 97.8만 |
|---|
| 2026.02.23 | ₩65,415 | ₩66,295 | ₩64,001 | ₩64,588 | -1.26% | 116.7만 |
|---|
| 2026.02.20 | ₩63,560 | ₩66,549 | ₩63,013 | ₩66,229 | +4.20% | 105.1만 |
|---|
| 2026.02.19 | ₩58,757 | ₩63,921 | ₩58,757 | ₩63,560 | +8.17% | 116.2만 |
|---|
| 2026.02.18 | ₩60,852 | ₩61,039 | ₩58,691 | ₩59,731 | -1.84% | 116.9만 |
|---|
| 2026.02.17 | ₩61,092 | ₩61,319 | ₩57,917 | ₩60,252 | -1.38% | 120.2만 |
|---|
| 2026.02.13 | ₩62,373 | ₩63,640 | ₩60,305 | ₩61,346 | -1.65% | 180.1만 |
|---|
| 2026.02.12 | ₩69,030 | ₩69,217 | ₩60,505 | ₩60,625 | -12.18% | 211.1만 |
|---|
| 2026.02.11 | ₩69,217 | ₩69,537 | ₩67,443 | ₩67,856 | -1.97% | 92.3만 |
|---|
| 2026.02.10 | ₩67,216 | ₩70,165 | ₩66,616 | ₩68,710 | +2.22% | 206.2만 |
|---|
| 2026.02.09 | ₩66,175 | ₩67,283 | ₩65,188 | ₩66,709 | +0.81% | 133.4만 |
|---|
| 2026.02.06 | ₩65,962 | ₩67,203 | ₩64,921 | ₩65,868 | -0.14% | 184.5만 |
|---|
| 2026.02.05 | ₩68,043 | ₩68,577 | ₩64,147 | ₩64,267 | -5.55% | 172.7만 |
|---|
| 2026.02.04 | ₩70,591 | ₩70,938 | ₩67,376 | ₩70,018 | -0.81% | 156.6만 |
|---|
| 2026.02.03 | ₩71,766 | ₩72,619 | ₩68,097 | ₩71,245 | -0.73% | 142.4만 |
|---|
| 2026.02.02 | ₩73,140 | ₩74,554 | ₩71,419 | ₩71,939 | -1.64% | 71.5만 |
|---|
| 2026.01.30 | ₩73,100 | ₩74,527 | ₩72,860 | ₩73,527 | +0.58% | 71.3만 |
|---|
| 2026.01.29 | ₩75,381 | ₩75,381 | ₩72,179 | ₩74,567 | -1.08% | 104.2만 |
|---|
| 2026.01.28 | ₩75,461 | ₩75,741 | ₩73,700 | ₩74,554 | -1.20% | 120.7만 |
|---|
| 2026.01.27 | ₩73,633 | ₩74,914 | ₩73,140 | ₩74,394 | +1.03% | 158.3만 |
|---|
| 2026.01.26 | ₩71,752 | ₩74,687 | ₩71,272 | ₩72,566 | +1.13% | 149.8만 |
|---|
| 2026.01.23 | ₩72,313 | ₩72,953 | ₩71,205 | ₩71,699 | -0.85% | 89.8만 |
|---|
| 2026.01.22 | ₩72,379 | ₩73,914 | ₩71,365 | ₩71,739 | -0.88% | 81만 |
|---|
| 2026.01.21 | ₩68,030 | ₩72,486 | ₩67,776 | ₩72,139 | +6.04% | 95.1만 |
|---|
| 2026.01.20 | ₩66,869 | ₩69,537 | ₩66,869 | ₩67,229 | +0.54% | 65.4만 |
|---|
| 2026.01.16 | ₩68,363 | ₩69,511 | ₩67,683 | ₩68,564 | +0.29% | 114.4만 |
|---|
| 2026.01.15 | ₩68,110 | ₩69,791 | ₩67,189 | ₩68,270 | +0.24% | 140.3만 |
|---|
| 2026.01.14 | ₩71,672 | ₩72,419 | ₩67,429 | ₩68,016 | -5.10% | 154.4만 |
|---|
| 2026.01.13 | ₩73,460 | ₩73,753 | ₩70,445 | ₩71,432 | -2.76% | 86.2만 |
|---|
| 2026.01.12 | ₩74,821 | ₩74,874 | ₩72,846 | ₩73,460 | -1.82% | 84.1만 |
|---|
| 2026.01.09 | ₩75,181 | ₩75,781 | ₩74,100 | ₩75,328 | +0.20% | 80만 |
|---|
| 2026.01.08 | ₩71,872 | ₩75,795 | ₩70,551 | ₩75,141 | +4.55% | 110.9만 |
|---|
| 2026.01.07 | ₩72,099 | ₩73,233 | ₩69,631 | ₩71,472 | -0.87% | 188.2만 |
|---|
| 2026.01.06 | ₩74,861 | ₩76,008 | ₩71,552 | ₩71,619 | -4.33% | 85.4만 |
|---|
| 2026.01.05 | ₩71,766 | ₩75,194 | ₩71,259 | ₩74,714 | +4.11% | 101.8만 |
|---|
| 2026.01.02 | ₩71,966 | ₩72,873 | ₩69,858 | ₩71,179 | -1.09% | 64만 |
|---|
| 2025.12.31 | ₩71,726 | ₩72,446 | ₩70,858 | ₩71,966 | +0.33% | 28.9만 |
|---|
| 2025.12.30 | ₩73,393 | ₩73,527 | ₩71,485 | ₩72,126 | -1.73% | 66.5만 |
|---|
| 2025.12.29 | ₩73,980 | ₩75,088 | ₩72,726 | ₩73,020 | -1.30% | 88.1만 |
|---|
| 2025.12.26 | ₩72,579 | ₩74,247 | ₩71,672 | ₩74,167 | +2.19% | 51.4만 |
|---|
| 2025.12.24 | ₩72,059 | ₩73,033 | ₩71,806 | ₩72,419 | +0.50% | 47.4만 |
|---|
| 2025.12.23 | ₩71,058 | ₩73,753 | ₩71,058 | ₩72,099 | +1.46% | 70.7만 |
|---|
| 2025.12.22 | ₩72,980 | ₩73,633 | ₩71,339 | ₩71,672 | -1.79% | 70.1만 |
|---|
| 2025.12.19 | ₩72,326 | ₩73,994 | ₩71,619 | ₩72,273 | -0.07% | 141.5만 |
|---|
| 2025.12.18 | ₩67,643 | ₩72,179 | ₩67,550 | ₩71,912 | +6.31% | 139.3만 |
|---|
| 2025.12.17 | ₩67,323 | ₩67,670 | ₩66,029 | ₩66,482 | -1.25% | 119.9만 |
|---|
| 2025.12.16 | ₩66,015 | ₩67,510 | ₩64,481 | ₩66,736 | +1.09% | 200만 |
|---|
| 2025.12.15 | ₩64,814 | ₩67,016 | ₩63,987 | ₩66,536 | +2.66% | 143.2만 |
|---|
| 2025.12.12 | ₩64,895 | ₩65,868 | ₩63,854 | ₩64,588 | -0.47% | 90.9만 |
|---|
| 2025.12.11 | ₩65,788 | ₩67,696 | ₩64,641 | ₩65,281 | -0.77% | 144.8만 |
|---|
| 2025.12.10 | ₩65,762 | ₩67,710 | ₩64,975 | ₩66,949 | +1.81% | 191.9만 |
|---|
| 2025.12.09 | ₩67,510 | ₩67,670 | ₩65,388 | ₩65,508 | -2.96% | 173.5만 |
|---|
| 2025.12.08 | ₩66,616 | ₩67,016 | ₩65,041 | ₩66,696 | +0.12% | 61만 |
|---|
| 2025.12.05 | ₩70,858 | ₩72,072 | ₩66,762 | ₩66,802 | -5.72% | 139.4만 |
|---|
| 2025.12.04 | ₩70,898 | ₩71,592 | ₩68,777 | ₩69,084 | -2.56% | 112.3만 |
|---|
| 2025.12.03 | ₩68,964 | ₩71,819 | ₩68,510 | ₩70,645 | +2.44% | 106만 |
|---|
| 2025.12.02 | ₩70,511 | ₩70,685 | ₩67,976 | ₩68,177 | -3.31% | 100.1만 |
|---|
| 2025.12.01 | ₩70,525 | ₩72,046 | ₩69,631 | ₩70,058 | -0.66% | 142.3만 |
|---|
| 2025.11.28 | ₩68,590 | ₩73,073 | ₩68,590 | ₩71,472 | +4.20% | 167.3만 |
|---|
| 2025.11.26 | ₩65,628 | ₩68,884 | ₩65,015 | ₩68,150 | +3.84% | 199.5만 |
|---|
| 2025.11.25 | ₩62,346 | ₩65,695 | ₩60,852 | ₩65,228 | +4.62% | 192.7만 |
|---|
| 2025.11.24 | ₩61,519 | ₩62,560 | ₩59,851 | ₩62,440 | +1.50% | 165.8만 |
|---|
| 2025.11.21 | ₩63,013 | ₩64,281 | ₩60,999 | ₩61,559 | -2.31% | 208.8만 |
|---|
| 2025.11.20 | ₩67,696 | ₩68,057 | ₩64,241 | ₩64,614 | -4.55% | 180.6만 |
|---|
| 2025.11.19 | ₩68,097 | ₩69,457 | ₩65,668 | ₩66,322 | -2.61% | 174.4만 |
|---|
| 2025.11.18 | ₩67,203 | ₩69,564 | ₩66,042 | ₩67,896 | +1.03% | 156.3만 |
|---|
| 2025.11.17 | ₩69,778 | ₩70,578 | ₩68,163 | ₩68,657 | -1.61% | 121.1만 |
|---|
| 2025.11.14 | ₩69,511 | ₩72,166 | ₩68,644 | ₩70,458 | +1.36% | 181.8만 |
|---|
| 2025.11.13 | ₩73,460 | ₩74,701 | ₩69,804 | ₩71,512 | -2.65% | 131.3만 |
|---|
| 2025.11.12 | ₩73,580 | ₩76,315 | ₩73,380 | ₩73,900 | +0.44% | 129.7만 |
|---|
| 2025.11.11 | ₩74,020 | ₩75,288 | ₩73,447 | ₩73,633 | -0.52% | 119.1만 |
|---|
| 2025.11.10 | ₩76,115 | ₩76,675 | ₩73,753 | ₩74,581 | -2.02% | 141.5만 |
|---|
| 2025.11.07 | ₩75,074 | ₩76,702 | ₩71,232 | ₩74,034 | -1.39% | 321.2만 |
|---|
| 2025.11.06 | ₩78,703 | ₩78,703 | ₩75,861 | ₩76,782 | -2.44% | 144.7만 |
|---|
| 2025.11.05 | ₩81,265 | ₩81,652 | ₩77,543 | ₩78,943 | -2.86% | 217.4만 |
|---|
| 2025.11.04 | ₩76,715 | ₩81,278 | ₩76,715 | ₩79,064 | +3.06% | 239만 |
|---|
| 2025.11.03 | ₩83,413 | ₩83,413 | ₩78,610 | ₩81,105 | -2.77% | 330.8만 |
|---|
| 2025.10.31 | ₩72,659 | ₩79,184 | ₩72,192 | ₩78,890 | +8.58% | 416만 |
|---|
| 2025.10.30 | ₩73,327 | ₩74,994 | ₩71,112 | ₩71,752 | -2.15% | 396.8만 |
|---|
| 2025.10.29 | ₩70,685 | ₩74,341 | ₩67,523 | ₩73,447 | +3.91% | 464.2만 |
|---|
| 2025.10.28 | ₩66,055 | ₩71,219 | ₩64,574 | ₩69,911 | +5.84% | 547.9만 |
|---|
| 2025.10.27 | ₩66,709 | ₩69,551 | ₩62,800 | ₩65,562 | -1.72% | 1462만 |
|---|
| 2025.10.24 | ₩46,830 | ₩48,164 | ₩46,790 | ₩47,270 | +0.94% | 277.5만 |
|---|
| 2025.10.23 | ₩44,055 | ₩48,551 | ₩44,041 | ₩46,483 | +5.51% | 370.9만 |
|---|
| 2025.10.22 | ₩42,587 | ₩44,361 | ₩41,546 | ₩44,055 | +3.45% | 350.1만 |
|---|
| 2025.10.21 | ₩42,614 | ₩45,616 | ₩42,480 | ₩42,854 | +0.56% | 277.8만 |
|---|
| 2025.10.20 | ₩44,201 | ₩45,549 | ₩42,347 | ₩42,814 | -3.14% | 269만 |
|---|
| 2025.10.17 | ₩43,721 | ₩45,109 | ₩42,694 | ₩43,348 | -0.85% | 255.7만 |
|---|
| 2025.10.16 | ₩44,949 | ₩45,295 | ₩43,187 | ₩44,308 | -1.42% | 241.4만 |
|---|
| 2025.10.15 | ₩43,908 | ₩45,762 | ₩42,280 | ₩44,375 | +1.06% | 497만 |
|---|
| 2025.10.14 | ₩45,175 | ₩46,976 | ₩42,027 | ₩42,974 | -4.87% | 540.1만 |
|---|
| 2025.10.13 | ₩44,949 | ₩46,403 | ₩44,348 | ₩45,709 | +1.69% | 292.4만 |
|---|
| 2025.10.10 | ₩45,909 | ₩46,083 | ₩42,520 | ₩44,201 | -3.72% | 469.6만 |
|---|
