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 | ₩49,495 | ₩50,203 | ₩48,667 | ₩49,148 | -0.70% | 80.6만 |
| 2026.10.08 | ₩48,747 | ₩50,790 | ₩48,747 | ₩49,081 | +0.68% | 111.2만 |
| 2026.10.07 | ₩50,229 | ₩50,270 | ₩49,095 | ₩49,468 | -1.52% | 94.2만 |
| 2026.10.06 | ₩51,404 | ₩51,858 | ₩50,804 | ₩50,977 | -0.83% | 139.9만 |
| 2026.10.05 | ₩49,669 | ₩51,565 | ₩49,669 | ₩51,071 | +2.82% | 182.4만 |
| 2026.10.02 | ₩48,293 | ₩48,974 | ₩47,613 | ₩47,920 | -0.77% | 84.9만 |
| 2026.10.01 | ₩49,402 | ₩49,709 | ₩47,012 | ₩48,160 | -2.51% | 169.7만 |
| 2026.09.30 | ₩49,602 | ₩50,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,722 |
| +0.24% |
| 85만 |
| 2026.09.29 | ₩49,428 | ₩50,510 | ₩48,814 | ₩49,428 | 0.00% | 73만 |
|---|
| 2026.09.28 | ₩50,857 | ₩51,444 | ₩49,041 | ₩49,375 | -2.91% | 108만 |
|---|
| 2026.09.25 | ₩53,407 | ₩53,407 | ₩51,725 | ₩51,725 | -3.15% | 60.6만 |
|---|
| 2026.09.24 | ₩53,180 | ₩53,995 | ₩52,446 | ₩52,860 | -0.60% | 94만 |
|---|
| 2026.09.23 | ₩54,889 | ₩56,091 | ₩53,314 | ₩53,394 | -2.72% | 102.3만 |
|---|
| 2026.09.22 | ₩55,463 | ₩55,971 | ₩53,781 | ₩55,076 | -0.70% | 93만 |
|---|
| 2026.09.21 | ₩56,144 | ₩56,345 | ₩55,183 | ₩55,757 | -0.69% | 45.6만 |
|---|
| 2026.09.18 | ₩56,345 | ₩56,652 | ₩55,410 | ₩55,757 | -1.04% | 52.5만 |
|---|
| 2026.09.17 | ₩57,413 | ₩57,533 | ₩56,572 | ₩56,905 | -0.88% | 37.9만 |
|---|
| 2026.09.16 | ₩56,331 | ₩57,226 | ₩55,517 | ₩56,438 | +0.19% | 36.5만 |
|---|
| 2026.09.15 | ₩57,012 | ₩57,520 | ₩55,997 | ₩56,264 | -1.31% | 69만 |
|---|
| 2026.09.14 | ₩58,054 | ₩58,574 | ₩56,945 | ₩57,359 | -1.20% | 77.4만 |
|---|
| 2026.09.11 | ₩60,083 | ₩60,644 | ₩57,640 | ₩58,561 | -2.53% | 73.9만 |
|---|
| 2026.09.10 | ₩58,254 | ₩61,044 | ₩58,254 | ₩59,709 | +2.50% | 101.8만 |
|---|
| 2026.09.09 | ₩58,735 | ₩59,803 | ₩57,520 | ₩59,402 | +1.14% | 42.6만 |
|---|
| 2026.09.08 | ₩59,549 | ₩59,642 | ₩58,080 | ₩58,908 | -1.08% | 76.2만 |
|---|
| 2026.09.04 | ₩59,496 | ₩60,016 | ₩58,508 | ₩59,229 | -0.45% | 48.2만 |
|---|
| 2026.09.03 | ₩59,709 | ₩61,538 | ₩58,775 | ₩59,589 | -0.20% | 61.6만 |
|---|
| 2026.09.02 | ₩59,122 | ₩60,270 | ₩58,721 | ₩60,096 | +1.65% | 79.4만 |
|---|
| 2026.09.01 | ₩57,880 | ₩60,190 | ₩57,306 | ₩59,135 | +2.17% | 75.3만 |
|---|
| 2026.08.31 | ₩56,745 | ₩59,509 | ₩56,745 | ₩58,414 | +2.94% | 109.5만 |
|---|
| 2026.08.28 | ₩57,466 | ₩57,867 | ₩55,664 | ₩56,398 | -1.86% | 78.8만 |
|---|
| 2026.08.27 | ₩58,735 | ₩59,295 | ₩56,919 | ₩57,293 | -2.46% | 69만 |
|---|
| 2026.08.26 | ₩59,229 | ₩60,350 | ₩57,974 | ₩58,628 | -1.01% | 100.5만 |
|---|
| 2026.08.25 | ₩58,294 | ₩59,122 | ₩56,745 | ₩59,015 | +1.24% | 79.6만 |
|---|
| 2026.08.24 | ₩54,903 | ₩58,748 | ₩54,903 | ₩58,014 | +5.67% | 121.5만 |
|---|
| 2026.08.21 | ₩54,983 | ₩56,665 | ₩54,916 | ₩55,343 | +0.66% | 175.8만 |
|---|
| 2026.08.20 | ₩56,865 | ₩56,865 | ₩54,208 | ₩54,742 | -3.73% | 189.5만 |
|---|
| 2026.08.19 | ₩56,078 | ₩57,172 | ₩54,596 | ₩55,370 | -1.26% | 88.6만 |
|---|
| 2026.08.18 | ₩57,413 | ₩57,840 | ₩55,811 | ₩56,238 | -2.05% | 92만 |
|---|
| 2026.08.17 | ₩58,374 | ₩58,735 | ₩57,413 | ₩57,974 | -0.69% | 50.5만 |
|---|
| 2026.08.14 | ₩60,283 | ₩60,363 | ₩57,907 | ₩57,907 | -3.94% | 59.7만 |
|---|
| 2026.08.13 | ₩58,988 | ₩60,497 | ₩58,120 | ₩60,070 | +1.83% | 80만 |
|---|
| 2026.08.12 | ₩59,295 | ₩59,856 | ₩58,214 | ₩59,042 | -0.43% | 76.6만 |
|---|
| 2026.08.11 | ₩62,620 | ₩63,755 | ₩58,574 | ₩59,456 | -5.05% | 126.3만 |
|---|
| 2026.08.10 | ₩61,659 | ₩62,206 | ₩60,791 | ₩61,979 | +0.52% | 57.3만 |
|---|
| 2026.08.07 | ₩63,101 | ₩63,448 | ₩60,858 | ₩61,659 | -2.29% | 71.5만 |
|---|
| 2026.08.06 | ₩64,195 | ₩64,810 | ₩62,219 | ₩62,393 | -2.81% | 69.6만 |
|---|
| 2026.08.05 | ₩65,050 | ₩66,425 | ₩64,329 | ₩64,569 | -0.74% | 66만 |
|---|
| 2026.08.04 | ₩68,121 | ₩68,121 | ₩65,023 | ₩65,317 | -4.12% | 75.7만 |
|---|
| 2026.08.03 | ₩67,066 | ₩67,814 | ₩66,559 | ₩67,440 | +0.56% | 51.1만 |
|---|
| 2026.07.31 | ₩69,429 | ₩69,750 | ₩66,385 | ₩66,452 | -4.29% | 64.2만 |
|---|
| 2026.07.30 | ₩65,477 | ₩69,015 | ₩64,943 | ₩68,909 | +5.24% | 75만 |
|---|
| 2026.07.29 | ₩64,876 | ₩67,093 | ₩64,342 | ₩65,624 | +1.15% | 66.5만 |
|---|
| 2026.07.28 | ₩65,864 | ₩66,305 | ₩63,955 | ₩65,678 | -0.28% | 95.4만 |
|---|
| 2026.07.27 | ₩66,385 | ₩67,400 | ₩65,998 | ₩66,759 | +0.56% | 32.9만 |
|---|
| 2026.07.24 | ₩66,986 | ₩68,735 | ₩65,477 | ₩65,824 | -1.73% | 77.5만 |
|---|
| 2026.07.23 | ₩70,311 | ₩70,498 | ₩66,906 | ₩66,959 | -4.77% | 75.6만 |
|---|
| 2026.07.22 | ₩69,323 | ₩71,219 | ₩68,989 | ₩71,085 | +2.54% | 168.9만 |
|---|
| 2026.07.21 | ₩67,427 | ₩68,935 | ₩66,999 | ₩68,014 | +0.87% | 77.5만 |
|---|
| 2026.07.20 | ₩66,198 | ₩67,373 | ₩65,384 | ₩66,692 | +0.75% | 66.8만 |
|---|
| 2026.07.17 | ₩65,985 | ₩66,772 | ₩64,689 | ₩66,679 | +1.05% | 111.9만 |
|---|
| 2026.07.16 | ₩69,736 | ₩69,790 | ₩66,439 | ₩66,999 | -3.92% | 123.5만 |
|---|
| 2026.07.15 | ₩67,867 | ₩71,018 | ₩67,814 | ₩70,324 | +3.62% | 161.5만 |
|---|
| 2026.07.14 | ₩70,311 | ₩70,898 | ₩67,627 | ₩67,827 | -3.53% | 116.4만 |
|---|
| 2026.07.13 | ₩71,859 | ₩72,153 | ₩68,642 | ₩68,642 | -4.48% | 74.7만 |
|---|
| 2026.07.10 | ₩67,240 | ₩71,913 | ₩66,706 | ₩71,739 | +6.69% | 180.9만 |
|---|
| 2026.07.09 | ₩67,266 | ₩67,400 | ₩64,983 | ₩65,945 | -1.97% | 61.8만 |
|---|
| 2026.07.08 | ₩66,933 | ₩68,708 | ₩66,746 | ₩67,093 | +0.24% | 148.6만 |
|---|
| 2026.07.07 | ₩70,137 | ₩71,619 | ₩67,987 | ₩68,228 | -2.72% | 57.3만 |
|---|
| 2026.07.06 | ₩67,840 | ₩71,432 | ₩67,306 | ₩70,791 | +4.35% | 136.5만 |
|---|
| 2026.07.02 | ₩66,652 | ₩67,720 | ₩65,731 | ₩67,253 | +0.90% | 81만 |
|---|
| 2026.07.01 | ₩66,559 | ₩67,840 | ₩63,875 | ₩65,491 | -1.60% | 91.1만 |
|---|
| 2026.06.30 | ₩67,587 | ₩69,269 | ₩66,118 | ₩66,799 | -1.17% | 68.9만 |
|---|
| 2026.06.29 | ₩67,921 | ₩69,256 | ₩66,679 | ₩67,961 | +0.06% | 109.6만 |
|---|
| 2026.06.26 | ₩65,130 | ₩67,827 | ₩65,130 | ₩66,719 | +2.44% | 64.8만 |
|---|
| 2026.06.25 | ₩66,572 | ₩67,066 | ₩65,090 | ₩65,985 | -0.88% | 51.1만 |
|---|
| 2026.06.24 | ₩67,747 | ₩67,827 | ₩65,277 | ₩65,557 | -3.23% | 114.5만 |
|---|
| 2026.06.23 | ₩69,429 | ₩69,803 | ₩68,134 | ₩68,561 | -1.25% | 91.4만 |
|---|
| 2026.06.22 | ₩74,183 | ₩75,171 | ₩70,498 | ₩71,205 | -4.01% | 169.8만 |
|---|
| 2026.06.18 | ₩75,865 | ₩77,360 | ₩74,890 | ₩75,264 | -0.79% | 133.5만 |
|---|
| 2026.06.17 | ₩72,687 | ₩77,627 | ₩72,634 | ₩74,169 | +2.04% | 168.4만 |
|---|
| 2026.06.16 | ₩74,717 | ₩75,037 | ₩72,260 | ₩72,687 | -2.72% | 99.2만 |
|---|
| 2026.06.15 | ₩74,503 | ₩75,571 | ₩74,129 | ₩74,717 | +0.29% | 123만 |
|---|
| 2026.06.12 | ₩74,089 | ₩75,104 | ₩72,847 | ₩73,649 | -0.59% | 126.5만 |
|---|
| 2026.06.11 | ₩68,228 | ₩74,370 | ₩68,201 | ₩73,982 | +8.43% | 423.7만 |
|---|
| 2026.06.10 | ₩66,225 | ₩67,627 | ₩65,330 | ₩66,252 | +0.04% | 96.2만 |
|---|
| 2026.06.09 | ₩64,703 | ₩67,533 | ₩63,181 | ₩66,746 | +3.16% | 179.2만 |
|---|
| 2026.06.08 | ₩64,382 | ₩65,504 | ₩62,767 | ₩64,142 | -0.37% | 96.2만 |
|---|
| 2026.06.05 | ₩64,556 | ₩64,836 | ₩63,074 | ₩63,835 | -1.12% | 66만 |
|---|
| 2026.06.04 | ₩64,422 | ₩66,252 | ₩64,422 | ₩64,916 | +0.77% | 72.9만 |
|---|
| 2026.06.03 | ₩66,252 | ₩66,746 | ₩64,462 | ₩64,529 | -2.60% | 95.6만 |
|---|
| 2026.06.02 | ₩67,560 | ₩67,921 | ₩66,091 | ₩67,200 | -0.53% | 109.7만 |
|---|
| 2026.06.01 | ₩67,881 | ₩69,403 | ₩66,372 | ₩68,308 | +0.63% | 152.3만 |
|---|
| 2026.05.29 | ₩65,544 | ₩67,921 | ₩65,037 | ₩67,680 | +3.26% | 210.5만 |
|---|
| 2026.05.28 | ₩64,329 | ₩66,852 | ₩64,089 | ₩65,197 | +1.35% | 249.7만 |
|---|
| 2026.05.27 | ₩61,485 | ₩65,370 | ₩61,418 | ₩64,329 | +4.63% | 389.9만 |
|---|
| 2026.05.26 | ₩59,255 | ₩61,352 | ₩58,761 | ₩61,298 | +3.45% | 153.7만 |
|---|
| 2026.05.22 | ₩58,855 | ₩59,723 | ₩57,506 | ₩58,147 | -1.20% | 91.7만 |
|---|
| 2026.05.21 | ₩55,317 | ₩59,002 | ₩54,742 | ₩58,761 | +6.23% | 127.3만 |
|---|
| 2026.05.20 | ₩53,941 | ₩56,505 | ₩53,247 | ₩56,104 | +4.01% | 138만 |
|---|
| 2026.05.19 | ₩55,917 | ₩56,598 | ₩53,087 | ₩53,340 | -4.61% | 118.3만 |
|---|
| 2026.05.18 | ₩54,382 | ₩56,598 | ₩53,728 | ₩56,478 | +3.85% | 82.6만 |
|---|
| 2026.05.15 | ₩54,235 | ₩55,103 | ₩53,554 | ₩54,462 | +0.42% | 95.5만 |
|---|
| 2026.05.14 | ₩56,224 | ₩56,985 | ₩55,236 | ₩55,877 | -0.62% | 85.2만 |
|---|
| 2026.05.13 | ₩56,331 | ₩57,373 | ₩55,063 | ₩55,797 | -0.95% | 95.7만 |
|---|
| 2026.05.12 | ₩57,253 | ₩58,027 | ₩55,811 | ₩56,331 | -1.61% | 99.1만 |
|---|
| 2026.05.11 | ₩55,183 | ₩58,200 | ₩54,596 | ₩58,134 | +5.35% | 87.5만 |
|---|
| 2026.05.08 | ₩58,294 | ₩58,387 | ₩55,543 | ₩56,024 | -3.89% | 81.5만 |
|---|
| 2026.05.07 | ₩57,960 | ₩58,962 | ₩56,985 | ₩57,733 | -0.39% | 64.8만 |
|---|
| 2026.05.06 | ₩55,610 | ₩58,921 | ₩55,503 | ₩58,000 | +4.30% | 130.7만 |
|---|
| 2026.05.05 | ₩54,288 | ₩55,330 | ₩53,260 | ₩54,302 | +0.02% | 92.9만 |
|---|
| 2026.05.04 | ₩53,167 | ₩55,624 | ₩53,167 | ₩53,955 | +1.48% | 112.6만 |
|---|
| 2026.05.01 | ₩55,210 | ₩55,730 | ₩52,606 | ₩53,607 | -2.90% | 156.3만 |
|---|
| 2026.04.30 | ₩57,132 | ₩57,907 | ₩54,676 | ₩55,196 | -3.39% | 240.1만 |
|---|
| 2026.04.29 | ₩58,200 | ₩58,361 | ₩56,291 | ₩57,039 | -2.00% | 103.1만 |
|---|
| 2026.04.28 | ₩57,506 | ₩58,347 | ₩55,997 | ₩58,200 | +1.21% | 113.6만 |
|---|
| 2026.04.27 | ₩57,827 | ₩58,962 | ₩57,226 | ₩57,506 | -0.55% | 100.7만 |
|---|
| 2026.04.24 | ₩57,573 | ₩59,135 | ₩56,278 | ₩57,640 | +0.12% | 75.8만 |
|---|
| 2026.04.23 | ₩61,445 | ₩61,952 | ₩57,613 | ₩58,040 | -5.54% | 154.1만 |
|---|
| 2026.04.22 | ₩64,142 | ₩64,743 | ₩61,592 | ₩61,685 | -3.83% | 125.2만 |
|---|
| 2026.04.21 | ₩63,862 | ₩64,770 | ₩63,181 | ₩63,822 | -0.06% | 70.8만 |
|---|
| 2026.04.20 | ₩63,474 | ₩64,422 | ₩62,273 | ₩64,075 | +0.95% | 73.2만 |
|---|
| 2026.04.17 | ₩66,345 | ₩66,866 | ₩63,808 | ₩63,955 | -3.60% | 149.2만 |
|---|
| 2026.04.16 | ₩66,305 | ₩67,026 | ₩64,329 | ₩65,437 | -1.31% | 86.1만 |
|---|
| 2026.04.15 | ₩65,971 | ₩66,225 | ₩64,850 | ₩65,931 | -0.06% | 68.6만 |
|---|
| 2026.04.14 | ₩65,798 | ₩66,852 | ₩65,010 | ₩65,611 | -0.28% | 67만 |
|---|
| 2026.04.13 | ₩63,368 | ₩66,265 | ₩63,368 | ₩65,224 | +2.93% | 62.1만 |
|---|
| 2026.04.10 | ₩63,848 | ₩65,624 | ₩63,768 | ₩64,249 | +0.63% | 61.4만 |
|---|
| 2026.04.09 | ₩63,515 | ₩65,517 | ₩62,233 | ₩63,995 | +0.76% | 111.7만 |
|---|
| 2026.04.08 | ₩63,274 | ₩64,876 | ₩61,859 | ₩63,515 | +0.38% | 139.3만 |
|---|
| 2026.04.07 | ₩61,699 | ₩61,926 | ₩59,522 | ₩60,497 | -1.95% | 49.7만 |
|---|
| 2026.04.06 | ₩61,485 | ₩62,820 | ₩61,218 | ₩61,699 | +0.35% | 43.3만 |
|---|
| 2026.04.02 | ₩60,577 | ₩61,952 | ₩58,895 | ₩61,685 | +1.83% | 72.1만 |
|---|
| 2026.04.01 | ₩62,753 | ₩63,394 | ₩60,884 | ₩62,059 | -1.11% | 98.3만 |
|---|
| 2026.03.31 | ₩57,773 | ₩62,847 | ₩57,773 | ₩62,366 | +7.95% | 177.6만 |
|---|
| 2026.03.30 | ₩57,039 | ₩58,628 | ₩56,398 | ₩57,426 | +0.68% | 137.3만 |
|---|
| 2026.03.27 | ₩58,881 | ₩60,684 | ₩56,732 | ₩57,012 | -3.17% | 115.7만 |
|---|
| 2026.03.26 | ₩59,736 | ₩62,166 | ₩58,614 | ₩59,456 | -0.47% | 101.9만 |
|---|
| 2026.03.25 | ₩61,111 | ₩62,794 | ₩59,122 | ₩60,564 | -0.90% | 153.2만 |
|---|
| 2026.03.24 | ₩59,776 | ₩61,138 | ₩59,042 | ₩60,137 | +0.60% | 76.9만 |
|---|
| 2026.03.23 | ₩58,107 | ₩62,086 | ₩57,760 | ₩60,684 | +4.43% | 171.4만 |
|---|
| 2026.03.20 | ₩58,361 | ₩59,108 | ₩56,959 | ₩57,346 | -1.74% | 131.4만 |
|---|
| 2026.03.19 | ₩55,543 | ₩58,815 | ₩54,983 | ₩58,548 | +5.41% | 164.6만 |
|---|
| 2026.03.18 | ₩55,463 | ₩56,839 | ₩54,943 | ₩56,104 | +1.16% | 104.1만 |
|---|
| 2026.03.17 | ₩54,756 | ₩56,799 | ₩54,756 | ₩55,477 | +1.32% | 122.2만 |
|---|
| 2026.03.16 | ₩55,383 | ₩56,078 | ₩54,128 | ₩54,555 | -1.49% | 129.2만 |
|---|
| 2026.03.13 | ₩58,841 | ₩59,162 | ₩54,863 | ₩54,903 | -6.69% | 90.4만 |
|---|
| 2026.03.12 | ₩56,398 | ₩59,028 | ₩56,398 | ₩57,560 | +2.06% | 114.7만 |
|---|
| 2026.03.11 | ₩59,389 | ₩61,271 | ₩58,748 | ₩60,657 | +2.14% | 90.1만 |
|---|
| 2026.03.10 | ₩56,799 | ₩60,791 | ₩56,572 | ₩59,002 | +3.88% | 158.4만 |
|---|
| 2026.03.09 | ₩54,916 | ₩56,799 | ₩54,395 | ₩56,705 | +3.26% | 121.6만 |
|---|
| 2026.03.06 | ₩54,916 | ₩57,012 | ₩54,916 | ₩55,730 | +1.48% | 163.2만 |
|---|
| 2026.03.05 | ₩57,346 | ₩59,723 | ₩55,570 | ₩57,666 | +0.56% | 173.1만 |
|---|
| 2026.03.04 | ₩59,589 | ₩60,150 | ₩57,319 | ₩58,788 | -1.34% | 121.4만 |
|---|
| 2026.03.03 | ₩55,797 | ₩59,082 | ₩55,049 | ₩58,267 | +4.43% | 159.4만 |
|---|
| 2026.03.02 | ₩59,135 | ₩60,697 | ₩57,773 | ₩59,175 | +0.07% | 158.5만 |
|---|
| 2026.02.27 | ₩61,258 | ₩61,886 | ₩59,335 | ₩59,883 | -2.24% | 118.6만 |
|---|
| 2026.02.26 | ₩64,369 | ₩65,210 | ₩61,231 | ₩62,753 | -2.51% | 188만 |
|---|
| 2026.02.25 | ₩65,504 | ₩65,985 | ₩63,368 | ₩64,863 | -0.98% | 75.8만 |
|---|
| 2026.02.24 | ₩64,249 | ₩65,904 | ₩64,155 | ₩65,397 | +1.79% | 97.8만 |
|---|
| 2026.02.23 | ₩65,464 | ₩66,345 | ₩64,049 | ₩64,636 | -1.26% | 116.7만 |
|---|
| 2026.02.20 | ₩63,608 | ₩66,599 | ₩63,061 | ₩66,278 | +4.20% | 105.1만 |
|---|
| 2026.02.19 | ₩58,801 | ₩63,968 | ₩58,801 | ₩63,608 | +8.17% | 116.2만 |
|---|
| 2026.02.18 | ₩60,898 | ₩61,084 | ₩58,735 | ₩59,776 | -1.84% | 116.9만 |
|---|
| 2026.02.17 | ₩61,138 | ₩61,365 | ₩57,960 | ₩60,297 | -1.38% | 120.2만 |
|---|
| 2026.02.13 | ₩62,420 | ₩63,688 | ₩60,350 | ₩61,392 | -1.65% | 180.1만 |
|---|
| 2026.02.12 | ₩69,082 | ₩69,269 | ₩60,550 | ₩60,671 | -12.18% | 211.1만 |
|---|
| 2026.02.11 | ₩69,269 | ₩69,590 | ₩67,493 | ₩67,907 | -1.97% | 92.3만 |
|---|
| 2026.02.10 | ₩67,266 | ₩70,217 | ₩66,666 | ₩68,762 | +2.22% | 206.2만 |
|---|
| 2026.02.09 | ₩66,225 | ₩67,333 | ₩65,237 | ₩66,759 | +0.81% | 133.4만 |
|---|
| 2026.02.06 | ₩66,011 | ₩67,253 | ₩64,970 | ₩65,918 | -0.14% | 184.5만 |
|---|
| 2026.02.05 | ₩68,094 | ₩68,628 | ₩64,195 | ₩64,316 | -5.55% | 172.7만 |
|---|
| 2026.02.04 | ₩70,644 | ₩70,992 | ₩67,427 | ₩70,070 | -0.81% | 156.6만 |
|---|
| 2026.02.03 | ₩71,819 | ₩72,674 | ₩68,148 | ₩71,299 | -0.73% | 142.4만 |
|---|
| 2026.02.02 | ₩73,195 | ₩74,610 | ₩71,472 | ₩71,993 | -1.64% | 71.5만 |
|---|
| 2026.01.30 | ₩73,155 | ₩74,583 | ₩72,914 | ₩73,582 | +0.58% | 71.3만 |
|---|
| 2026.01.29 | ₩75,438 | ₩75,438 | ₩72,233 | ₩74,623 | -1.08% | 104.2만 |
|---|
| 2026.01.28 | ₩75,518 | ₩75,798 | ₩73,755 | ₩74,610 | -1.20% | 120.7만 |
|---|
| 2026.01.27 | ₩73,689 | ₩74,970 | ₩73,195 | ₩74,450 | +1.03% | 158.3만 |
|---|
| 2026.01.26 | ₩71,806 | ₩74,743 | ₩71,325 | ₩72,620 | +1.13% | 149.8만 |
|---|
| 2026.01.23 | ₩72,367 | ₩73,008 | ₩71,259 | ₩71,753 | -0.85% | 89.8만 |
|---|
| 2026.01.22 | ₩72,434 | ₩73,969 | ₩71,419 | ₩71,793 | -0.88% | 81만 |
|---|
| 2026.01.21 | ₩68,081 | ₩72,540 | ₩67,827 | ₩72,193 | +6.04% | 95.1만 |
|---|
| 2026.01.20 | ₩66,919 | ₩69,590 | ₩66,919 | ₩67,280 | +0.54% | 65.4만 |
|---|
| 2026.01.16 | ₩68,415 | ₩69,563 | ₩67,734 | ₩68,615 | +0.29% | 114.4만 |
|---|
| 2026.01.15 | ₩68,161 | ₩69,843 | ₩67,240 | ₩68,321 | +0.24% | 140.3만 |
|---|
| 2026.01.14 | ₩71,726 | ₩72,474 | ₩67,480 | ₩68,067 | -5.10% | 154.4만 |
|---|
| 2026.01.13 | ₩73,515 | ₩73,809 | ₩70,498 | ₩71,486 | -2.76% | 86.2만 |
|---|
| 2026.01.12 | ₩74,877 | ₩74,930 | ₩72,901 | ₩73,515 | -1.82% | 84.1만 |
|---|
| 2026.01.09 | ₩75,237 | ₩75,838 | ₩74,156 | ₩75,384 | +0.20% | 80만 |
|---|
| 2026.01.08 | ₩71,926 | ₩75,852 | ₩70,604 | ₩75,197 | +4.55% | 110.9만 |
|---|
| 2026.01.07 | ₩72,153 | ₩73,288 | ₩69,683 | ₩71,526 | -0.87% | 188.2만 |
|---|
| 2026.01.06 | ₩74,917 | ₩76,065 | ₩71,606 | ₩71,672 | -4.33% | 85.4만 |
|---|
| 2026.01.05 | ₩71,819 | ₩75,251 | ₩71,312 | ₩74,770 | +4.11% | 101.8만 |
|---|
| 2026.01.02 | ₩72,020 | ₩72,928 | ₩69,910 | ₩71,232 | -1.09% | 64만 |
|---|
| 2025.12.31 | ₩71,779 | ₩72,500 | ₩70,911 | ₩72,020 | +0.33% | 28.9만 |
|---|
| 2025.12.30 | ₩73,448 | ₩73,582 | ₩71,539 | ₩72,180 | -1.73% | 66.5만 |
|---|
| 2025.12.29 | ₩74,036 | ₩75,144 | ₩72,781 | ₩73,074 | -1.30% | 88.1만 |
|---|
| 2025.12.26 | ₩72,634 | ₩74,303 | ₩71,726 | ₩74,223 | +2.19% | 51.4만 |
|---|
| 2025.12.24 | ₩72,113 | ₩73,088 | ₩71,859 | ₩72,474 | +0.50% | 47.4만 |
|---|
| 2025.12.23 | ₩71,112 | ₩73,809 | ₩71,112 | ₩72,153 | +1.46% | 70.7만 |
|---|
| 2025.12.22 | ₩73,034 | ₩73,689 | ₩71,392 | ₩71,726 | -1.79% | 70.1만 |
|---|
| 2025.12.19 | ₩72,380 | ₩74,049 | ₩71,672 | ₩72,327 | -0.07% | 141.5만 |
|---|
| 2025.12.18 | ₩67,694 | ₩72,233 | ₩67,600 | ₩71,966 | +6.31% | 139.3만 |
|---|
| 2025.12.17 | ₩67,373 | ₩67,720 | ₩66,078 | ₩66,532 | -1.25% | 119.9만 |
|---|
| 2025.12.16 | ₩66,065 | ₩67,560 | ₩64,529 | ₩66,786 | +1.09% | 200만 |
|---|
| 2025.12.15 | ₩64,863 | ₩67,066 | ₩64,035 | ₩66,585 | +2.66% | 143.2만 |
|---|
| 2025.12.12 | ₩64,943 | ₩65,918 | ₩63,902 | ₩64,636 | -0.47% | 90.9만 |
|---|
| 2025.12.11 | ₩65,838 | ₩67,747 | ₩64,689 | ₩65,330 | -0.77% | 144.8만 |
|---|
| 2025.12.10 | ₩65,811 | ₩67,760 | ₩65,023 | ₩66,999 | +1.81% | 191.9만 |
|---|
| 2025.12.09 | ₩67,560 | ₩67,720 | ₩65,437 | ₩65,557 | -2.96% | 173.5만 |
|---|
| 2025.12.08 | ₩66,666 | ₩67,066 | ₩65,090 | ₩66,746 | +0.12% | 61만 |
|---|
| 2025.12.05 | ₩70,911 | ₩72,126 | ₩66,812 | ₩66,852 | -5.72% | 139.4만 |
|---|
| 2025.12.04 | ₩70,951 | ₩71,646 | ₩68,829 | ₩69,136 | -2.56% | 112.3만 |
|---|
| 2025.12.03 | ₩69,015 | ₩71,873 | ₩68,561 | ₩70,698 | +2.44% | 106만 |
|---|
| 2025.12.02 | ₩70,564 | ₩70,738 | ₩68,027 | ₩68,228 | -3.31% | 100.1만 |
|---|
| 2025.12.01 | ₩70,578 | ₩72,100 | ₩69,683 | ₩70,110 | -0.66% | 142.3만 |
|---|
| 2025.11.28 | ₩68,642 | ₩73,128 | ₩68,642 | ₩71,526 | +4.20% | 167.3만 |
|---|
| 2025.11.26 | ₩65,678 | ₩68,935 | ₩65,063 | ₩68,201 | +3.84% | 199.5만 |
|---|
| 2025.11.25 | ₩62,393 | ₩65,744 | ₩60,898 | ₩65,277 | +4.62% | 192.7만 |
|---|
| 2025.11.24 | ₩61,565 | ₩62,607 | ₩59,896 | ₩62,486 | +1.50% | 165.8만 |
|---|
| 2025.11.21 | ₩63,061 | ₩64,329 | ₩61,044 | ₩61,605 | -2.31% | 208.8만 |
|---|
| 2025.11.20 | ₩67,747 | ₩68,108 | ₩64,289 | ₩64,663 | -4.55% | 180.6만 |
|---|
| 2025.11.19 | ₩68,148 | ₩69,509 | ₩65,718 | ₩66,372 | -2.61% | 174.4만 |
|---|
| 2025.11.18 | ₩67,253 | ₩69,616 | ₩66,091 | ₩67,947 | +1.03% | 156.3만 |
|---|
| 2025.11.17 | ₩69,830 | ₩70,631 | ₩68,214 | ₩68,708 | -1.61% | 121.1만 |
|---|
| 2025.11.14 | ₩69,563 | ₩72,220 | ₩68,695 | ₩70,511 | +1.36% | 181.8만 |
|---|
| 2025.11.13 | ₩73,515 | ₩74,757 | ₩69,857 | ₩71,566 | -2.65% | 131.3만 |
|---|
| 2025.11.12 | ₩73,635 | ₩76,372 | ₩73,435 | ₩73,956 | +0.44% | 129.7만 |
|---|
| 2025.11.11 | ₩74,076 | ₩75,344 | ₩73,502 | ₩73,689 | -0.52% | 119.1만 |
|---|
| 2025.11.10 | ₩76,172 | ₩76,733 | ₩73,809 | ₩74,637 | -2.02% | 141.5만 |
|---|
| 2025.11.07 | ₩75,131 | ₩76,760 | ₩71,285 | ₩74,089 | -1.39% | 321.2만 |
|---|
| 2025.11.06 | ₩78,762 | ₩78,762 | ₩75,918 | ₩76,840 | -2.44% | 144.7만 |
|---|
| 2025.11.05 | ₩81,326 | ₩81,713 | ₩77,601 | ₩79,003 | -2.86% | 217.4만 |
|---|
| 2025.11.04 | ₩76,773 | ₩81,339 | ₩76,773 | ₩79,123 | +3.06% | 239만 |
|---|
| 2025.11.03 | ₩83,475 | ₩83,475 | ₩78,669 | ₩81,166 | -2.77% | 330.8만 |
|---|
| 2025.10.31 | ₩72,714 | ₩79,243 | ₩72,247 | ₩78,949 | +8.58% | 416만 |
|---|
| 2025.10.30 | ₩73,381 | ₩75,050 | ₩71,165 | ₩71,806 | -2.15% | 396.8만 |
|---|
| 2025.10.29 | ₩70,738 | ₩74,396 | ₩67,573 | ₩73,502 | +3.91% | 464.2만 |
|---|
| 2025.10.28 | ₩66,105 | ₩71,272 | ₩64,623 | ₩69,963 | +5.84% | 547.9만 |
|---|
| 2025.10.27 | ₩66,759 | ₩69,603 | ₩62,847 | ₩65,611 | -1.72% | 1462만 |
|---|
| 2025.10.24 | ₩46,865 | ₩48,200 | ₩46,825 | ₩47,305 | +0.94% | 277.5만 |
|---|
| 2025.10.23 | ₩44,088 | ₩48,587 | ₩44,074 | ₩46,518 | +5.51% | 370.9만 |
|---|
| 2025.10.22 | ₩42,619 | ₩44,395 | ₩41,578 | ₩44,088 | +3.45% | 350.1만 |
|---|
| 2025.10.21 | ₩42,646 | ₩45,650 | ₩42,512 | ₩42,886 | +0.56% | 277.8만 |
|---|
| 2025.10.20 | ₩44,235 | ₩45,583 | ₩42,379 | ₩42,846 | -3.14% | 269만 |
|---|
| 2025.10.17 | ₩43,754 | ₩45,142 | ₩42,726 | ₩43,380 | -0.85% | 255.7만 |
|---|
| 2025.10.16 | ₩44,982 | ₩45,329 | ₩43,220 | ₩44,341 | -1.42% | 241.4만 |
|---|
| 2025.10.15 | ₩43,941 | ₩45,797 | ₩42,312 | ₩44,408 | +1.06% | 497만 |
|---|
| 2025.10.14 | ₩45,209 | ₩47,012 | ₩42,058 | ₩43,006 | -4.87% | 540.1만 |
|---|
| 2025.10.13 | ₩44,982 | ₩46,438 | ₩44,381 | ₩45,743 | +1.69% | 292.4만 |
|---|
| 2025.10.10 | ₩45,944 | ₩46,117 | ₩42,552 | ₩44,235 | -3.72% | 469.6만 |
|---|
