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 | ₩49,441 | ₩50,147 | ₩48,614 | ₩49,094 | -0.70% | 80.6만 |
| 2026.10.08 | ₩48,694 | ₩50,734 | ₩48,694 | ₩49,027 | +0.68% | 111.2만 |
| 2026.10.07 | ₩50,174 | ₩50,214 | ₩49,041 | ₩49,414 | -1.52% | 94.2만 |
| 2026.10.06 | ₩51,348 | ₩51,801 | ₩50,748 | ₩50,921 | -0.83% | 139.9만 |
| 2026.10.05 | ₩49,614 | ₩51,508 | ₩49,614 | ₩51,014 | +2.82% | 182.4만 |
| 2026.10.02 | ₩48,240 | ₩48,920 | ₩47,560 | ₩47,867 | -0.77% | 84.9만 |
| 2026.10.01 | ₩49,347 | ₩49,654 | ₩46,960 | ₩48,107 | -2.51% | 169.7만 |
| 2026.09.30 | ₩49,547 | ₩50,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,667 |
| +0.24% |
| 85만 |
| 2026.09.29 | ₩49,374 | ₩50,454 | ₩48,760 | ₩49,374 | 0.00% | 73만 |
|---|
| 2026.09.28 | ₩50,801 | ₩51,388 | ₩48,987 | ₩49,321 | -2.91% | 108만 |
|---|
| 2026.09.25 | ₩53,348 | ₩53,348 | ₩51,668 | ₩51,668 | -3.15% | 60.6만 |
|---|
| 2026.09.24 | ₩53,122 | ₩53,935 | ₩52,388 | ₩52,802 | -0.60% | 94만 |
|---|
| 2026.09.23 | ₩54,829 | ₩56,029 | ₩53,255 | ₩53,335 | -2.72% | 102.3만 |
|---|
| 2026.09.22 | ₩55,402 | ₩55,909 | ₩53,722 | ₩55,016 | -0.70% | 93만 |
|---|
| 2026.09.21 | ₩56,083 | ₩56,283 | ₩55,122 | ₩55,696 | -0.69% | 45.6만 |
|---|
| 2026.09.18 | ₩56,283 | ₩56,589 | ₩55,349 | ₩55,696 | -1.04% | 52.5만 |
|---|
| 2026.09.17 | ₩57,350 | ₩57,470 | ₩56,509 | ₩56,843 | -0.88% | 37.9만 |
|---|
| 2026.09.16 | ₩56,269 | ₩57,163 | ₩55,456 | ₩56,376 | +0.19% | 36.5만 |
|---|
| 2026.09.15 | ₩56,949 | ₩57,456 | ₩55,936 | ₩56,203 | -1.31% | 69만 |
|---|
| 2026.09.14 | ₩57,990 | ₩58,510 | ₩56,883 | ₩57,296 | -1.20% | 77.4만 |
|---|
| 2026.09.11 | ₩60,017 | ₩60,577 | ₩57,576 | ₩58,497 | -2.53% | 73.9만 |
|---|
| 2026.09.10 | ₩58,190 | ₩60,977 | ₩58,190 | ₩59,644 | +2.50% | 101.8만 |
|---|
| 2026.09.09 | ₩58,670 | ₩59,737 | ₩57,456 | ₩59,337 | +1.14% | 42.6만 |
|---|
| 2026.09.08 | ₩59,483 | ₩59,577 | ₩58,016 | ₩58,843 | -1.08% | 76.2만 |
|---|
| 2026.09.04 | ₩59,430 | ₩59,950 | ₩58,443 | ₩59,163 | -0.45% | 48.2만 |
|---|
| 2026.09.03 | ₩59,644 | ₩61,471 | ₩58,710 | ₩59,523 | -0.20% | 61.6만 |
|---|
| 2026.09.02 | ₩59,057 | ₩60,204 | ₩58,657 | ₩60,030 | +1.65% | 79.4만 |
|---|
| 2026.09.01 | ₩57,816 | ₩60,124 | ₩57,243 | ₩59,070 | +2.17% | 75.3만 |
|---|
| 2026.08.31 | ₩56,683 | ₩59,443 | ₩56,683 | ₩58,350 | +2.94% | 109.5만 |
|---|
| 2026.08.28 | ₩57,403 | ₩57,803 | ₩55,602 | ₩56,336 | -1.86% | 78.8만 |
|---|
| 2026.08.27 | ₩58,670 | ₩59,230 | ₩56,856 | ₩57,229 | -2.46% | 69만 |
|---|
| 2026.08.26 | ₩59,163 | ₩60,284 | ₩57,910 | ₩58,563 | -1.01% | 100.5만 |
|---|
| 2026.08.25 | ₩58,230 | ₩59,057 | ₩56,683 | ₩58,950 | +1.24% | 79.6만 |
|---|
| 2026.08.24 | ₩54,842 | ₩58,683 | ₩54,842 | ₩57,950 | +5.67% | 121.5만 |
|---|
| 2026.08.21 | ₩54,922 | ₩56,603 | ₩54,855 | ₩55,282 | +0.66% | 175.8만 |
|---|
| 2026.08.20 | ₩56,803 | ₩56,803 | ₩54,149 | ₩54,682 | -3.73% | 189.5만 |
|---|
| 2026.08.19 | ₩56,016 | ₩57,109 | ₩54,535 | ₩55,309 | -1.26% | 88.6만 |
|---|
| 2026.08.18 | ₩57,350 | ₩57,776 | ₩55,749 | ₩56,176 | -2.05% | 92만 |
|---|
| 2026.08.17 | ₩58,310 | ₩58,670 | ₩57,350 | ₩57,910 | -0.69% | 50.5만 |
|---|
| 2026.08.14 | ₩60,217 | ₩60,297 | ₩57,843 | ₩57,843 | -3.94% | 59.7만 |
|---|
| 2026.08.13 | ₩58,923 | ₩60,430 | ₩58,056 | ₩60,004 | +1.83% | 80만 |
|---|
| 2026.08.12 | ₩59,230 | ₩59,790 | ₩58,150 | ₩58,977 | -0.43% | 76.6만 |
|---|
| 2026.08.11 | ₩62,551 | ₩63,685 | ₩58,510 | ₩59,390 | -5.05% | 126.3만 |
|---|
| 2026.08.10 | ₩61,591 | ₩62,138 | ₩60,724 | ₩61,911 | +0.52% | 57.3만 |
|---|
| 2026.08.07 | ₩63,031 | ₩63,378 | ₩60,791 | ₩61,591 | -2.29% | 71.5만 |
|---|
| 2026.08.06 | ₩64,125 | ₩64,738 | ₩62,151 | ₩62,324 | -2.81% | 69.6만 |
|---|
| 2026.08.05 | ₩64,978 | ₩66,352 | ₩64,258 | ₩64,498 | -0.74% | 66만 |
|---|
| 2026.08.04 | ₩68,046 | ₩68,046 | ₩64,952 | ₩65,245 | -4.12% | 75.7만 |
|---|
| 2026.08.03 | ₩66,992 | ₩67,739 | ₩66,485 | ₩67,366 | +0.56% | 51.1만 |
|---|
| 2026.07.31 | ₩69,353 | ₩69,673 | ₩66,312 | ₩66,379 | -4.29% | 64.2만 |
|---|
| 2026.07.30 | ₩65,405 | ₩68,939 | ₩64,872 | ₩68,833 | +5.24% | 75만 |
|---|
| 2026.07.29 | ₩64,805 | ₩67,019 | ₩64,271 | ₩65,552 | +1.15% | 66.5만 |
|---|
| 2026.07.28 | ₩65,792 | ₩66,232 | ₩63,885 | ₩65,605 | -0.28% | 95.4만 |
|---|
| 2026.07.27 | ₩66,312 | ₩67,326 | ₩65,925 | ₩66,686 | +0.56% | 32.9만 |
|---|
| 2026.07.24 | ₩66,912 | ₩68,659 | ₩65,405 | ₩65,752 | -1.73% | 77.5만 |
|---|
| 2026.07.23 | ₩70,233 | ₩70,420 | ₩66,832 | ₩66,886 | -4.77% | 75.6만 |
|---|
| 2026.07.22 | ₩69,246 | ₩71,140 | ₩68,913 | ₩71,007 | +2.54% | 168.9만 |
|---|
| 2026.07.21 | ₩67,352 | ₩68,859 | ₩66,926 | ₩67,939 | +0.87% | 77.5만 |
|---|
| 2026.07.20 | ₩66,125 | ₩67,299 | ₩65,312 | ₩66,619 | +0.75% | 66.8만 |
|---|
| 2026.07.17 | ₩65,912 | ₩66,699 | ₩64,618 | ₩66,605 | +1.05% | 111.9만 |
|---|
| 2026.07.16 | ₩69,660 | ₩69,713 | ₩66,365 | ₩66,926 | -3.92% | 123.5만 |
|---|
| 2026.07.15 | ₩67,792 | ₩70,940 | ₩67,739 | ₩70,247 | +3.62% | 161.5만 |
|---|
| 2026.07.14 | ₩70,233 | ₩70,820 | ₩67,552 | ₩67,752 | -3.53% | 116.4만 |
|---|
| 2026.07.13 | ₩71,780 | ₩72,074 | ₩68,566 | ₩68,566 | -4.48% | 74.7만 |
|---|
| 2026.07.10 | ₩67,166 | ₩71,834 | ₩66,632 | ₩71,660 | +6.69% | 180.9만 |
|---|
| 2026.07.09 | ₩67,192 | ₩67,326 | ₩64,912 | ₩65,872 | -1.97% | 61.8만 |
|---|
| 2026.07.08 | ₩66,859 | ₩68,633 | ₩66,672 | ₩67,019 | +0.24% | 148.6만 |
|---|
| 2026.07.07 | ₩70,060 | ₩71,540 | ₩67,913 | ₩68,153 | -2.72% | 57.3만 |
|---|
| 2026.07.06 | ₩67,766 | ₩71,353 | ₩67,232 | ₩70,713 | +4.35% | 136.5만 |
|---|
| 2026.07.02 | ₩66,579 | ₩67,646 | ₩65,659 | ₩67,179 | +0.90% | 81만 |
|---|
| 2026.07.01 | ₩66,485 | ₩67,766 | ₩63,805 | ₩65,418 | -1.60% | 91.1만 |
|---|
| 2026.06.30 | ₩67,512 | ₩69,193 | ₩66,045 | ₩66,726 | -1.17% | 68.9만 |
|---|
| 2026.06.29 | ₩67,846 | ₩69,180 | ₩66,605 | ₩67,886 | +0.06% | 109.6만 |
|---|
| 2026.06.26 | ₩65,058 | ₩67,752 | ₩65,058 | ₩66,645 | +2.44% | 64.8만 |
|---|
| 2026.06.25 | ₩66,499 | ₩66,992 | ₩65,018 | ₩65,912 | -0.88% | 51.1만 |
|---|
| 2026.06.24 | ₩67,672 | ₩67,752 | ₩65,205 | ₩65,485 | -3.23% | 114.5만 |
|---|
| 2026.06.23 | ₩69,353 | ₩69,726 | ₩68,059 | ₩68,486 | -1.25% | 91.4만 |
|---|
| 2026.06.22 | ₩74,101 | ₩75,088 | ₩70,420 | ₩71,127 | -4.01% | 169.8만 |
|---|
| 2026.06.18 | ₩75,781 | ₩77,275 | ₩74,808 | ₩75,181 | -0.79% | 133.5만 |
|---|
| 2026.06.17 | ₩72,607 | ₩77,542 | ₩72,554 | ₩74,088 | +2.04% | 168.4만 |
|---|
| 2026.06.16 | ₩74,634 | ₩74,955 | ₩72,180 | ₩72,607 | -2.72% | 99.2만 |
|---|
| 2026.06.15 | ₩74,421 | ₩75,488 | ₩74,048 | ₩74,634 | +0.29% | 123만 |
|---|
| 2026.06.12 | ₩74,008 | ₩75,021 | ₩72,767 | ₩73,567 | -0.59% | 126.5만 |
|---|
| 2026.06.11 | ₩68,153 | ₩74,288 | ₩68,126 | ₩73,901 | +8.43% | 423.7만 |
|---|
| 2026.06.10 | ₩66,152 | ₩67,552 | ₩65,258 | ₩66,179 | +0.04% | 96.2만 |
|---|
| 2026.06.09 | ₩64,632 | ₩67,459 | ₩63,111 | ₩66,672 | +3.16% | 179.2만 |
|---|
| 2026.06.08 | ₩64,311 | ₩65,432 | ₩62,698 | ₩64,071 | -0.37% | 96.2만 |
|---|
| 2026.06.05 | ₩64,485 | ₩64,765 | ₩63,004 | ₩63,765 | -1.12% | 66만 |
|---|
| 2026.06.04 | ₩64,352 | ₩66,179 | ₩64,352 | ₩64,845 | +0.77% | 72.9만 |
|---|
| 2026.06.03 | ₩66,179 | ₩66,672 | ₩64,392 | ₩64,458 | -2.60% | 95.6만 |
|---|
| 2026.06.02 | ₩67,486 | ₩67,846 | ₩66,019 | ₩67,126 | -0.53% | 109.7만 |
|---|
| 2026.06.01 | ₩67,806 | ₩69,326 | ₩66,299 | ₩68,233 | +0.63% | 152.3만 |
|---|
| 2026.05.29 | ₩65,472 | ₩67,846 | ₩64,965 | ₩67,606 | +3.26% | 210.5만 |
|---|
| 2026.05.28 | ₩64,258 | ₩66,779 | ₩64,018 | ₩65,125 | +1.35% | 249.7만 |
|---|
| 2026.05.27 | ₩61,417 | ₩65,298 | ₩61,351 | ₩64,258 | +4.63% | 389.9만 |
|---|
| 2026.05.26 | ₩59,190 | ₩61,284 | ₩58,697 | ₩61,231 | +3.45% | 153.7만 |
|---|
| 2026.05.22 | ₩58,790 | ₩59,657 | ₩57,443 | ₩58,083 | -1.20% | 91.7만 |
|---|
| 2026.05.21 | ₩55,256 | ₩58,937 | ₩54,682 | ₩58,697 | +6.23% | 127.3만 |
|---|
| 2026.05.20 | ₩53,882 | ₩56,443 | ₩53,188 | ₩56,042 | +4.01% | 138만 |
|---|
| 2026.05.19 | ₩55,856 | ₩56,536 | ₩53,028 | ₩53,282 | -4.61% | 118.3만 |
|---|
| 2026.05.18 | ₩54,322 | ₩56,536 | ₩53,668 | ₩56,416 | +3.85% | 82.6만 |
|---|
| 2026.05.15 | ₩54,175 | ₩55,042 | ₩53,495 | ₩54,402 | +0.42% | 95.5만 |
|---|
| 2026.05.14 | ₩56,163 | ₩56,923 | ₩55,176 | ₩55,816 | -0.62% | 85.2만 |
|---|
| 2026.05.13 | ₩56,269 | ₩57,310 | ₩55,002 | ₩55,736 | -0.95% | 95.7만 |
|---|
| 2026.05.12 | ₩57,189 | ₩57,963 | ₩55,749 | ₩56,269 | -1.61% | 99.1만 |
|---|
| 2026.05.11 | ₩55,122 | ₩58,136 | ₩54,535 | ₩58,070 | +5.35% | 87.5만 |
|---|
| 2026.05.08 | ₩58,230 | ₩58,323 | ₩55,482 | ₩55,962 | -3.89% | 81.5만 |
|---|
| 2026.05.07 | ₩57,896 | ₩58,897 | ₩56,923 | ₩57,670 | -0.39% | 64.8만 |
|---|
| 2026.05.06 | ₩55,549 | ₩58,857 | ₩55,442 | ₩57,936 | +4.30% | 130.7만 |
|---|
| 2026.05.05 | ₩54,229 | ₩55,269 | ₩53,202 | ₩54,242 | +0.02% | 92.9만 |
|---|
| 2026.05.04 | ₩53,108 | ₩55,562 | ₩53,108 | ₩53,895 | +1.48% | 112.6만 |
|---|
| 2026.05.01 | ₩55,149 | ₩55,669 | ₩52,548 | ₩53,548 | -2.90% | 156.3만 |
|---|
| 2026.04.30 | ₩57,069 | ₩57,843 | ₩54,615 | ₩55,136 | -3.39% | 240.1만 |
|---|
| 2026.04.29 | ₩58,136 | ₩58,296 | ₩56,229 | ₩56,976 | -2.00% | 103.1만 |
|---|
| 2026.04.28 | ₩57,443 | ₩58,283 | ₩55,936 | ₩58,136 | +1.21% | 113.6만 |
|---|
| 2026.04.27 | ₩57,763 | ₩58,897 | ₩57,163 | ₩57,443 | -0.55% | 100.7만 |
|---|
| 2026.04.24 | ₩57,510 | ₩59,070 | ₩56,216 | ₩57,576 | +0.12% | 75.8만 |
|---|
| 2026.04.23 | ₩61,377 | ₩61,884 | ₩57,550 | ₩57,976 | -5.54% | 154.1만 |
|---|
| 2026.04.22 | ₩64,071 | ₩64,672 | ₩61,524 | ₩61,617 | -3.83% | 125.2만 |
|---|
| 2026.04.21 | ₩63,791 | ₩64,698 | ₩63,111 | ₩63,751 | -0.06% | 70.8만 |
|---|
| 2026.04.20 | ₩63,405 | ₩64,352 | ₩62,204 | ₩64,005 | +0.95% | 73.2만 |
|---|
| 2026.04.17 | ₩66,272 | ₩66,792 | ₩63,738 | ₩63,885 | -3.60% | 149.2만 |
|---|
| 2026.04.16 | ₩66,232 | ₩66,952 | ₩64,258 | ₩65,365 | -1.31% | 86.1만 |
|---|
| 2026.04.15 | ₩65,899 | ₩66,152 | ₩64,778 | ₩65,859 | -0.06% | 68.6만 |
|---|
| 2026.04.14 | ₩65,725 | ₩66,779 | ₩64,938 | ₩65,539 | -0.28% | 67만 |
|---|
| 2026.04.13 | ₩63,298 | ₩66,192 | ₩63,298 | ₩65,152 | +2.93% | 62.1만 |
|---|
| 2026.04.10 | ₩63,778 | ₩65,552 | ₩63,698 | ₩64,178 | +0.63% | 61.4만 |
|---|
| 2026.04.09 | ₩63,445 | ₩65,445 | ₩62,164 | ₩63,925 | +0.76% | 111.7만 |
|---|
| 2026.04.08 | ₩63,205 | ₩64,805 | ₩61,791 | ₩63,445 | +0.38% | 139.3만 |
|---|
| 2026.04.07 | ₩61,631 | ₩61,857 | ₩59,457 | ₩60,430 | -1.95% | 49.7만 |
|---|
| 2026.04.06 | ₩61,417 | ₩62,751 | ₩61,151 | ₩61,631 | +0.35% | 43.3만 |
|---|
| 2026.04.02 | ₩60,510 | ₩61,884 | ₩58,830 | ₩61,617 | +1.83% | 72.1만 |
|---|
| 2026.04.01 | ₩62,684 | ₩63,325 | ₩60,817 | ₩61,991 | -1.11% | 98.3만 |
|---|
| 2026.03.31 | ₩57,710 | ₩62,778 | ₩57,710 | ₩62,298 | +7.95% | 177.6만 |
|---|
| 2026.03.30 | ₩56,976 | ₩58,563 | ₩56,336 | ₩57,363 | +0.68% | 137.3만 |
|---|
| 2026.03.27 | ₩58,817 | ₩60,617 | ₩56,669 | ₩56,949 | -3.17% | 115.7만 |
|---|
| 2026.03.26 | ₩59,670 | ₩62,098 | ₩58,550 | ₩59,390 | -0.47% | 101.9만 |
|---|
| 2026.03.25 | ₩61,044 | ₩62,724 | ₩59,057 | ₩60,497 | -0.90% | 153.2만 |
|---|
| 2026.03.24 | ₩59,710 | ₩61,071 | ₩58,977 | ₩60,070 | +0.60% | 76.9만 |
|---|
| 2026.03.23 | ₩58,043 | ₩62,018 | ₩57,696 | ₩60,617 | +4.43% | 171.4만 |
|---|
| 2026.03.20 | ₩58,296 | ₩59,043 | ₩56,896 | ₩57,283 | -1.74% | 131.4만 |
|---|
| 2026.03.19 | ₩55,482 | ₩58,750 | ₩54,922 | ₩58,483 | +5.41% | 164.6만 |
|---|
| 2026.03.18 | ₩55,402 | ₩56,776 | ₩54,882 | ₩56,042 | +1.16% | 104.1만 |
|---|
| 2026.03.17 | ₩54,695 | ₩56,736 | ₩54,695 | ₩55,416 | +1.32% | 122.2만 |
|---|
| 2026.03.16 | ₩55,322 | ₩56,016 | ₩54,069 | ₩54,495 | -1.49% | 129.2만 |
|---|
| 2026.03.13 | ₩58,777 | ₩59,097 | ₩54,802 | ₩54,842 | -6.69% | 90.4만 |
|---|
| 2026.03.12 | ₩56,336 | ₩58,963 | ₩56,336 | ₩57,496 | +2.06% | 114.7만 |
|---|
| 2026.03.11 | ₩59,323 | ₩61,204 | ₩58,683 | ₩60,590 | +2.14% | 90.1만 |
|---|
| 2026.03.10 | ₩56,736 | ₩60,724 | ₩56,509 | ₩58,937 | +3.88% | 158.4만 |
|---|
| 2026.03.09 | ₩54,855 | ₩56,736 | ₩54,335 | ₩56,643 | +3.26% | 121.6만 |
|---|
| 2026.03.06 | ₩54,855 | ₩56,949 | ₩54,855 | ₩55,669 | +1.48% | 163.2만 |
|---|
| 2026.03.05 | ₩57,283 | ₩59,657 | ₩55,509 | ₩57,603 | +0.56% | 173.1만 |
|---|
| 2026.03.04 | ₩59,523 | ₩60,084 | ₩57,256 | ₩58,723 | -1.34% | 121.4만 |
|---|
| 2026.03.03 | ₩55,736 | ₩59,017 | ₩54,989 | ₩58,203 | +4.43% | 159.4만 |
|---|
| 2026.03.02 | ₩59,070 | ₩60,630 | ₩57,710 | ₩59,110 | +0.07% | 158.5만 |
|---|
| 2026.02.27 | ₩61,191 | ₩61,817 | ₩59,270 | ₩59,817 | -2.24% | 118.6만 |
|---|
| 2026.02.26 | ₩64,298 | ₩65,138 | ₩61,164 | ₩62,684 | -2.51% | 188만 |
|---|
| 2026.02.25 | ₩65,432 | ₩65,912 | ₩63,298 | ₩64,792 | -0.98% | 75.8만 |
|---|
| 2026.02.24 | ₩64,178 | ₩65,832 | ₩64,085 | ₩65,325 | +1.79% | 97.8만 |
|---|
| 2026.02.23 | ₩65,392 | ₩66,272 | ₩63,978 | ₩64,565 | -1.26% | 116.7만 |
|---|
| 2026.02.20 | ₩63,538 | ₩66,525 | ₩62,991 | ₩66,205 | +4.20% | 105.1만 |
|---|
| 2026.02.19 | ₩58,737 | ₩63,898 | ₩58,737 | ₩63,538 | +8.17% | 116.2만 |
|---|
| 2026.02.18 | ₩60,831 | ₩61,017 | ₩58,670 | ₩59,710 | -1.84% | 116.9만 |
|---|
| 2026.02.17 | ₩61,071 | ₩61,297 | ₩57,896 | ₩60,230 | -1.38% | 120.2만 |
|---|
| 2026.02.13 | ₩62,351 | ₩63,618 | ₩60,284 | ₩61,324 | -1.65% | 180.1만 |
|---|
| 2026.02.12 | ₩69,006 | ₩69,193 | ₩60,484 | ₩60,604 | -12.18% | 211.1만 |
|---|
| 2026.02.11 | ₩69,193 | ₩69,513 | ₩67,419 | ₩67,832 | -1.97% | 92.3만 |
|---|
| 2026.02.10 | ₩67,192 | ₩70,140 | ₩66,592 | ₩68,686 | +2.22% | 206.2만 |
|---|
| 2026.02.09 | ₩66,152 | ₩67,259 | ₩65,165 | ₩66,686 | +0.81% | 133.4만 |
|---|
| 2026.02.06 | ₩65,939 | ₩67,179 | ₩64,898 | ₩65,845 | -0.14% | 184.5만 |
|---|
| 2026.02.05 | ₩68,019 | ₩68,553 | ₩64,125 | ₩64,245 | -5.55% | 172.7만 |
|---|
| 2026.02.04 | ₩70,567 | ₩70,913 | ₩67,352 | ₩69,993 | -0.81% | 156.6만 |
|---|
| 2026.02.03 | ₩71,740 | ₩72,594 | ₩68,073 | ₩71,220 | -0.73% | 142.4만 |
|---|
| 2026.02.02 | ₩73,114 | ₩74,528 | ₩71,393 | ₩71,914 | -1.64% | 71.5만 |
|---|
| 2026.01.30 | ₩73,074 | ₩74,501 | ₩72,834 | ₩73,501 | +0.58% | 71.3만 |
|---|
| 2026.01.29 | ₩75,355 | ₩75,355 | ₩72,154 | ₩74,541 | -1.08% | 104.2만 |
|---|
| 2026.01.28 | ₩75,435 | ₩75,715 | ₩73,674 | ₩74,528 | -1.20% | 120.7만 |
|---|
| 2026.01.27 | ₩73,607 | ₩74,888 | ₩73,114 | ₩74,368 | +1.03% | 158.3만 |
|---|
| 2026.01.26 | ₩71,727 | ₩74,661 | ₩71,247 | ₩72,540 | +1.13% | 149.8만 |
|---|
| 2026.01.23 | ₩72,287 | ₩72,927 | ₩71,180 | ₩71,674 | -0.85% | 89.8만 |
|---|
| 2026.01.22 | ₩72,354 | ₩73,888 | ₩71,340 | ₩71,714 | -0.88% | 81만 |
|---|
| 2026.01.21 | ₩68,006 | ₩72,460 | ₩67,752 | ₩72,114 | +6.04% | 95.1만 |
|---|
| 2026.01.20 | ₩66,846 | ₩69,513 | ₩66,846 | ₩67,206 | +0.54% | 65.4만 |
|---|
| 2026.01.16 | ₩68,339 | ₩69,486 | ₩67,659 | ₩68,539 | +0.29% | 114.4만 |
|---|
| 2026.01.15 | ₩68,086 | ₩69,766 | ₩67,166 | ₩68,246 | +0.24% | 140.3만 |
|---|
| 2026.01.14 | ₩71,647 | ₩72,394 | ₩67,406 | ₩67,993 | -5.10% | 154.4만 |
|---|
| 2026.01.13 | ₩73,434 | ₩73,727 | ₩70,420 | ₩71,407 | -2.76% | 86.2만 |
|---|
| 2026.01.12 | ₩74,794 | ₩74,848 | ₩72,821 | ₩73,434 | -1.82% | 84.1만 |
|---|
| 2026.01.09 | ₩75,155 | ₩75,755 | ₩74,074 | ₩75,301 | +0.20% | 80만 |
|---|
| 2026.01.08 | ₩71,847 | ₩75,768 | ₩70,527 | ₩75,115 | +4.55% | 110.9만 |
|---|
| 2026.01.07 | ₩72,074 | ₩73,207 | ₩69,606 | ₩71,447 | -0.87% | 188.2만 |
|---|
| 2026.01.06 | ₩74,834 | ₩75,981 | ₩71,527 | ₩71,594 | -4.33% | 85.4만 |
|---|
| 2026.01.05 | ₩71,740 | ₩75,168 | ₩71,233 | ₩74,688 | +4.11% | 101.8만 |
|---|
| 2026.01.02 | ₩71,940 | ₩72,847 | ₩69,833 | ₩71,153 | -1.09% | 64만 |
|---|
| 2025.12.31 | ₩71,700 | ₩72,420 | ₩70,833 | ₩71,940 | +0.33% | 28.9만 |
|---|
| 2025.12.30 | ₩73,367 | ₩73,501 | ₩71,460 | ₩72,100 | -1.73% | 66.5만 |
|---|
| 2025.12.29 | ₩73,954 | ₩75,061 | ₩72,701 | ₩72,994 | -1.30% | 88.1만 |
|---|
| 2025.12.26 | ₩72,554 | ₩74,221 | ₩71,647 | ₩74,141 | +2.19% | 51.4만 |
|---|
| 2025.12.24 | ₩72,034 | ₩73,007 | ₩71,780 | ₩72,394 | +0.50% | 47.4만 |
|---|
| 2025.12.23 | ₩71,033 | ₩73,727 | ₩71,033 | ₩72,074 | +1.46% | 70.7만 |
|---|
| 2025.12.22 | ₩72,954 | ₩73,607 | ₩71,313 | ₩71,647 | -1.79% | 70.1만 |
|---|
| 2025.12.19 | ₩72,300 | ₩73,968 | ₩71,594 | ₩72,247 | -0.07% | 141.5만 |
|---|
| 2025.12.18 | ₩67,619 | ₩72,154 | ₩67,526 | ₩71,887 | +6.31% | 139.3만 |
|---|
| 2025.12.17 | ₩67,299 | ₩67,646 | ₩66,005 | ₩66,459 | -1.25% | 119.9만 |
|---|
| 2025.12.16 | ₩65,992 | ₩67,486 | ₩64,458 | ₩66,712 | +1.09% | 200만 |
|---|
| 2025.12.15 | ₩64,792 | ₩66,992 | ₩63,965 | ₩66,512 | +2.66% | 143.2만 |
|---|
| 2025.12.12 | ₩64,872 | ₩65,845 | ₩63,831 | ₩64,565 | -0.47% | 90.9만 |
|---|
| 2025.12.11 | ₩65,765 | ₩67,672 | ₩64,618 | ₩65,258 | -0.77% | 144.8만 |
|---|
| 2025.12.10 | ₩65,739 | ₩67,686 | ₩64,952 | ₩66,926 | +1.81% | 191.9만 |
|---|
| 2025.12.09 | ₩67,486 | ₩67,646 | ₩65,365 | ₩65,485 | -2.96% | 173.5만 |
|---|
| 2025.12.08 | ₩66,592 | ₩66,992 | ₩65,018 | ₩66,672 | +0.12% | 61만 |
|---|
| 2025.12.05 | ₩70,833 | ₩72,047 | ₩66,739 | ₩66,779 | -5.72% | 139.4만 |
|---|
| 2025.12.04 | ₩70,873 | ₩71,567 | ₩68,753 | ₩69,060 | -2.56% | 112.3만 |
|---|
| 2025.12.03 | ₩68,939 | ₩71,794 | ₩68,486 | ₩70,620 | +2.44% | 106만 |
|---|
| 2025.12.02 | ₩70,487 | ₩70,660 | ₩67,953 | ₩68,153 | -3.31% | 100.1만 |
|---|
| 2025.12.01 | ₩70,500 | ₩72,020 | ₩69,606 | ₩70,033 | -0.66% | 142.3만 |
|---|
| 2025.11.28 | ₩68,566 | ₩73,047 | ₩68,566 | ₩71,447 | +4.20% | 167.3만 |
|---|
| 2025.11.26 | ₩65,605 | ₩68,859 | ₩64,992 | ₩68,126 | +3.84% | 199.5만 |
|---|
| 2025.11.25 | ₩62,324 | ₩65,672 | ₩60,831 | ₩65,205 | +4.62% | 192.7만 |
|---|
| 2025.11.24 | ₩61,497 | ₩62,538 | ₩59,830 | ₩62,418 | +1.50% | 165.8만 |
|---|
| 2025.11.21 | ₩62,991 | ₩64,258 | ₩60,977 | ₩61,537 | -2.31% | 208.8만 |
|---|
| 2025.11.20 | ₩67,672 | ₩68,033 | ₩64,218 | ₩64,592 | -4.55% | 180.6만 |
|---|
| 2025.11.19 | ₩68,073 | ₩69,433 | ₩65,645 | ₩66,299 | -2.61% | 174.4만 |
|---|
| 2025.11.18 | ₩67,179 | ₩69,540 | ₩66,019 | ₩67,873 | +1.03% | 156.3만 |
|---|
| 2025.11.17 | ₩69,753 | ₩70,553 | ₩68,139 | ₩68,633 | -1.61% | 121.1만 |
|---|
| 2025.11.14 | ₩69,486 | ₩72,140 | ₩68,619 | ₩70,433 | +1.36% | 181.8만 |
|---|
| 2025.11.13 | ₩73,434 | ₩74,674 | ₩69,780 | ₩71,487 | -2.65% | 131.3만 |
|---|
| 2025.11.12 | ₩73,554 | ₩76,288 | ₩73,354 | ₩73,874 | +0.44% | 129.7만 |
|---|
| 2025.11.11 | ₩73,994 | ₩75,261 | ₩73,421 | ₩73,607 | -0.52% | 119.1만 |
|---|
| 2025.11.10 | ₩76,088 | ₩76,648 | ₩73,727 | ₩74,554 | -2.02% | 141.5만 |
|---|
| 2025.11.07 | ₩75,048 | ₩76,675 | ₩71,207 | ₩74,008 | -1.39% | 321.2만 |
|---|
| 2025.11.06 | ₩78,676 | ₩78,676 | ₩75,835 | ₩76,755 | -2.44% | 144.7만 |
|---|
| 2025.11.05 | ₩81,236 | ₩81,623 | ₩77,515 | ₩78,916 | -2.86% | 217.4만 |
|---|
| 2025.11.04 | ₩76,688 | ₩81,250 | ₩76,688 | ₩79,036 | +3.06% | 239만 |
|---|
| 2025.11.03 | ₩83,384 | ₩83,384 | ₩78,582 | ₩81,076 | -2.77% | 330.8만 |
|---|
| 2025.10.31 | ₩72,634 | ₩79,156 | ₩72,167 | ₩78,862 | +8.58% | 416만 |
|---|
| 2025.10.30 | ₩73,301 | ₩74,968 | ₩71,087 | ₩71,727 | -2.15% | 396.8만 |
|---|
| 2025.10.29 | ₩70,660 | ₩74,314 | ₩67,499 | ₩73,421 | +3.91% | 464.2만 |
|---|
| 2025.10.28 | ₩66,032 | ₩71,193 | ₩64,552 | ₩69,886 | +5.84% | 547.9만 |
|---|
| 2025.10.27 | ₩66,686 | ₩69,526 | ₩62,778 | ₩65,539 | -1.72% | 1462만 |
|---|
| 2025.10.24 | ₩46,813 | ₩48,147 | ₩46,773 | ₩47,253 | +0.94% | 277.5만 |
|---|
| 2025.10.23 | ₩44,039 | ₩48,534 | ₩44,026 | ₩46,466 | +5.51% | 370.9만 |
|---|
| 2025.10.22 | ₩42,572 | ₩44,346 | ₩41,532 | ₩44,039 | +3.45% | 350.1만 |
|---|
| 2025.10.21 | ₩42,599 | ₩45,600 | ₩42,465 | ₩42,839 | +0.56% | 277.8만 |
|---|
| 2025.10.20 | ₩44,186 | ₩45,533 | ₩42,332 | ₩42,799 | -3.14% | 269만 |
|---|
| 2025.10.17 | ₩43,706 | ₩45,093 | ₩42,679 | ₩43,332 | -0.85% | 255.7만 |
|---|
| 2025.10.16 | ₩44,933 | ₩45,279 | ₩43,172 | ₩44,293 | -1.42% | 241.4만 |
|---|
| 2025.10.15 | ₩43,892 | ₩45,746 | ₩42,265 | ₩44,359 | +1.06% | 497만 |
|---|
| 2025.10.14 | ₩45,159 | ₩46,960 | ₩42,012 | ₩42,959 | -4.87% | 540.1만 |
|---|
| 2025.10.13 | ₩44,933 | ₩46,386 | ₩44,333 | ₩45,693 | +1.69% | 292.4만 |
|---|
| 2025.10.10 | ₩45,893 | ₩46,066 | ₩42,505 | ₩44,186 | -3.72% | 469.6만 |
|---|
