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 | ₩49,443 | ₩50,150 | ₩48,616 | ₩49,096 | -0.70% | 80.6만 |
| 2026.10.08 | ₩48,696 | ₩50,737 | ₩48,696 | ₩49,030 | +0.68% | 111.2만 |
| 2026.10.07 | ₩50,177 | ₩50,217 | ₩49,043 | ₩49,417 | -1.52% | 94.2만 |
| 2026.10.06 | ₩51,351 | ₩51,804 | ₩50,750 | ₩50,924 | -0.83% | 139.9만 |
| 2026.10.05 | ₩49,617 | ₩51,511 | ₩49,617 | ₩51,017 | +2.82% | 182.4만 |
| 2026.10.02 | ₩48,243 | ₩48,923 | ₩47,563 | ₩47,869 | -0.77% | 84.9만 |
| 2026.10.01 | ₩49,350 | ₩49,657 | ₩46,962 | ₩48,109 | -2.51% | 169.7만 |
| 2026.09.30 | ₩49,550 | ₩50,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,670 |
| +0.24% |
| 85만 |
| 2026.09.29 | ₩49,377 | ₩50,457 | ₩48,763 | ₩49,377 | 0.00% | 73만 |
|---|
| 2026.09.28 | ₩50,804 | ₩51,391 | ₩48,990 | ₩49,323 | -2.91% | 108만 |
|---|
| 2026.09.25 | ₩53,351 | ₩53,351 | ₩51,671 | ₩51,671 | -3.15% | 60.6만 |
|---|
| 2026.09.24 | ₩53,124 | ₩53,938 | ₩52,391 | ₩52,804 | -0.60% | 94만 |
|---|
| 2026.09.23 | ₩54,832 | ₩56,032 | ₩53,258 | ₩53,338 | -2.72% | 102.3만 |
|---|
| 2026.09.22 | ₩55,405 | ₩55,912 | ₩53,725 | ₩55,018 | -0.70% | 93만 |
|---|
| 2026.09.21 | ₩56,085 | ₩56,286 | ₩55,125 | ₩55,699 | -0.69% | 45.6만 |
|---|
| 2026.09.18 | ₩56,286 | ₩56,592 | ₩55,352 | ₩55,699 | -1.04% | 52.5만 |
|---|
| 2026.09.17 | ₩57,353 | ₩57,473 | ₩56,512 | ₩56,846 | -0.88% | 37.9만 |
|---|
| 2026.09.16 | ₩56,272 | ₩57,166 | ₩55,459 | ₩56,379 | +0.19% | 36.5만 |
|---|
| 2026.09.15 | ₩56,952 | ₩57,459 | ₩55,939 | ₩56,205 | -1.31% | 69만 |
|---|
| 2026.09.14 | ₩57,993 | ₩58,513 | ₩56,886 | ₩57,299 | -1.20% | 77.4만 |
|---|
| 2026.09.11 | ₩60,020 | ₩60,580 | ₩57,579 | ₩58,500 | -2.53% | 73.9만 |
|---|
| 2026.09.10 | ₩58,193 | ₩60,980 | ₩58,193 | ₩59,647 | +2.50% | 101.8만 |
|---|
| 2026.09.09 | ₩58,673 | ₩59,740 | ₩57,459 | ₩59,340 | +1.14% | 42.6만 |
|---|
| 2026.09.08 | ₩59,487 | ₩59,580 | ₩58,019 | ₩58,846 | -1.08% | 76.2만 |
|---|
| 2026.09.04 | ₩59,433 | ₩59,953 | ₩58,446 | ₩59,166 | -0.45% | 48.2만 |
|---|
| 2026.09.03 | ₩59,647 | ₩61,474 | ₩58,713 | ₩59,527 | -0.20% | 61.6만 |
|---|
| 2026.09.02 | ₩59,060 | ₩60,207 | ₩58,660 | ₩60,033 | +1.65% | 79.4만 |
|---|
| 2026.09.01 | ₩57,819 | ₩60,127 | ₩57,246 | ₩59,073 | +2.17% | 75.3만 |
|---|
| 2026.08.31 | ₩56,686 | ₩59,447 | ₩56,686 | ₩58,353 | +2.94% | 109.5만 |
|---|
| 2026.08.28 | ₩57,406 | ₩57,806 | ₩55,605 | ₩56,339 | -1.86% | 78.8만 |
|---|
| 2026.08.27 | ₩58,673 | ₩59,233 | ₩56,859 | ₩57,232 | -2.46% | 69만 |
|---|
| 2026.08.26 | ₩59,166 | ₩60,287 | ₩57,913 | ₩58,566 | -1.01% | 100.5만 |
|---|
| 2026.08.25 | ₩58,233 | ₩59,060 | ₩56,686 | ₩58,953 | +1.24% | 79.6만 |
|---|
| 2026.08.24 | ₩54,845 | ₩58,686 | ₩54,845 | ₩57,953 | +5.67% | 121.5만 |
|---|
| 2026.08.21 | ₩54,925 | ₩56,606 | ₩54,858 | ₩55,285 | +0.66% | 175.8만 |
|---|
| 2026.08.20 | ₩56,806 | ₩56,806 | ₩54,151 | ₩54,685 | -3.73% | 189.5만 |
|---|
| 2026.08.19 | ₩56,019 | ₩57,112 | ₩54,538 | ₩55,312 | -1.26% | 88.6만 |
|---|
| 2026.08.18 | ₩57,353 | ₩57,779 | ₩55,752 | ₩56,179 | -2.05% | 92만 |
|---|
| 2026.08.17 | ₩58,313 | ₩58,673 | ₩57,353 | ₩57,913 | -0.69% | 50.5만 |
|---|
| 2026.08.14 | ₩60,220 | ₩60,300 | ₩57,846 | ₩57,846 | -3.94% | 59.7만 |
|---|
| 2026.08.13 | ₩58,926 | ₩60,434 | ₩58,059 | ₩60,007 | +1.83% | 80만 |
|---|
| 2026.08.12 | ₩59,233 | ₩59,793 | ₩58,153 | ₩58,980 | -0.43% | 76.6만 |
|---|
| 2026.08.11 | ₩62,554 | ₩63,688 | ₩58,513 | ₩59,393 | -5.05% | 126.3만 |
|---|
| 2026.08.10 | ₩61,594 | ₩62,141 | ₩60,727 | ₩61,914 | +0.52% | 57.3만 |
|---|
| 2026.08.07 | ₩63,034 | ₩63,381 | ₩60,794 | ₩61,594 | -2.29% | 71.5만 |
|---|
| 2026.08.06 | ₩64,128 | ₩64,742 | ₩62,154 | ₩62,328 | -2.81% | 69.6만 |
|---|
| 2026.08.05 | ₩64,982 | ₩66,356 | ₩64,262 | ₩64,502 | -0.74% | 66만 |
|---|
| 2026.08.04 | ₩68,049 | ₩68,049 | ₩64,955 | ₩65,249 | -4.12% | 75.7만 |
|---|
| 2026.08.03 | ₩66,996 | ₩67,743 | ₩66,489 | ₩67,369 | +0.56% | 51.1만 |
|---|
| 2026.07.31 | ₩69,357 | ₩69,677 | ₩66,316 | ₩66,382 | -4.29% | 64.2만 |
|---|
| 2026.07.30 | ₩65,409 | ₩68,943 | ₩64,875 | ₩68,836 | +5.24% | 75만 |
|---|
| 2026.07.29 | ₩64,808 | ₩67,022 | ₩64,275 | ₩65,555 | +1.15% | 66.5만 |
|---|
| 2026.07.28 | ₩65,795 | ₩66,236 | ₩63,888 | ₩65,609 | -0.28% | 95.4만 |
|---|
| 2026.07.27 | ₩66,316 | ₩67,329 | ₩65,929 | ₩66,689 | +0.56% | 32.9만 |
|---|
| 2026.07.24 | ₩66,916 | ₩68,663 | ₩65,409 | ₩65,755 | -1.73% | 77.5만 |
|---|
| 2026.07.23 | ₩70,237 | ₩70,424 | ₩66,836 | ₩66,889 | -4.77% | 75.6만 |
|---|
| 2026.07.22 | ₩69,250 | ₩71,144 | ₩68,916 | ₩71,010 | +2.54% | 168.9만 |
|---|
| 2026.07.21 | ₩67,356 | ₩68,863 | ₩66,929 | ₩67,943 | +0.87% | 77.5만 |
|---|
| 2026.07.20 | ₩66,129 | ₩67,303 | ₩65,315 | ₩66,622 | +0.75% | 66.8만 |
|---|
| 2026.07.17 | ₩65,915 | ₩66,702 | ₩64,622 | ₩66,609 | +1.05% | 111.9만 |
|---|
| 2026.07.16 | ₩69,663 | ₩69,717 | ₩66,369 | ₩66,929 | -3.92% | 123.5만 |
|---|
| 2026.07.15 | ₩67,796 | ₩70,944 | ₩67,743 | ₩70,250 | +3.62% | 161.5만 |
|---|
| 2026.07.14 | ₩70,237 | ₩70,824 | ₩67,556 | ₩67,756 | -3.53% | 116.4만 |
|---|
| 2026.07.13 | ₩71,784 | ₩72,077 | ₩68,570 | ₩68,570 | -4.48% | 74.7만 |
|---|
| 2026.07.10 | ₩67,169 | ₩71,837 | ₩66,636 | ₩71,664 | +6.69% | 180.9만 |
|---|
| 2026.07.09 | ₩67,196 | ₩67,329 | ₩64,915 | ₩65,875 | -1.97% | 61.8만 |
|---|
| 2026.07.08 | ₩66,862 | ₩68,636 | ₩66,676 | ₩67,022 | +0.24% | 148.6만 |
|---|
| 2026.07.07 | ₩70,063 | ₩71,544 | ₩67,916 | ₩68,156 | -2.72% | 57.3만 |
|---|
| 2026.07.06 | ₩67,769 | ₩71,357 | ₩67,236 | ₩70,717 | +4.35% | 136.5만 |
|---|
| 2026.07.02 | ₩66,582 | ₩67,649 | ₩65,662 | ₩67,182 | +0.90% | 81만 |
|---|
| 2026.07.01 | ₩66,489 | ₩67,769 | ₩63,808 | ₩65,422 | -1.60% | 91.1만 |
|---|
| 2026.06.30 | ₩67,516 | ₩69,197 | ₩66,049 | ₩66,729 | -1.17% | 68.9만 |
|---|
| 2026.06.29 | ₩67,849 | ₩69,183 | ₩66,609 | ₩67,889 | +0.06% | 109.6만 |
|---|
| 2026.06.26 | ₩65,062 | ₩67,756 | ₩65,062 | ₩66,649 | +2.44% | 64.8만 |
|---|
| 2026.06.25 | ₩66,502 | ₩66,996 | ₩65,022 | ₩65,915 | -0.88% | 51.1만 |
|---|
| 2026.06.24 | ₩67,676 | ₩67,756 | ₩65,209 | ₩65,489 | -3.23% | 114.5만 |
|---|
| 2026.06.23 | ₩69,357 | ₩69,730 | ₩68,063 | ₩68,490 | -1.25% | 91.4만 |
|---|
| 2026.06.22 | ₩74,105 | ₩75,092 | ₩70,424 | ₩71,130 | -4.01% | 169.8만 |
|---|
| 2026.06.18 | ₩75,785 | ₩77,279 | ₩74,812 | ₩75,185 | -0.79% | 133.5만 |
|---|
| 2026.06.17 | ₩72,611 | ₩77,546 | ₩72,558 | ₩74,091 | +2.04% | 168.4만 |
|---|
| 2026.06.16 | ₩74,638 | ₩74,958 | ₩72,184 | ₩72,611 | -2.72% | 99.2만 |
|---|
| 2026.06.15 | ₩74,425 | ₩75,492 | ₩74,051 | ₩74,638 | +0.29% | 123만 |
|---|
| 2026.06.12 | ₩74,011 | ₩75,025 | ₩72,771 | ₩73,571 | -0.59% | 126.5만 |
|---|
| 2026.06.11 | ₩68,156 | ₩74,292 | ₩68,129 | ₩73,905 | +8.43% | 423.7만 |
|---|
| 2026.06.10 | ₩66,155 | ₩67,556 | ₩65,262 | ₩66,182 | +0.04% | 96.2만 |
|---|
| 2026.06.09 | ₩64,635 | ₩67,463 | ₩63,114 | ₩66,676 | +3.16% | 179.2만 |
|---|
| 2026.06.08 | ₩64,315 | ₩65,435 | ₩62,701 | ₩64,075 | -0.37% | 96.2만 |
|---|
| 2026.06.05 | ₩64,488 | ₩64,768 | ₩63,008 | ₩63,768 | -1.12% | 66만 |
|---|
| 2026.06.04 | ₩64,355 | ₩66,182 | ₩64,355 | ₩64,848 | +0.77% | 72.9만 |
|---|
| 2026.06.03 | ₩66,182 | ₩66,676 | ₩64,395 | ₩64,462 | -2.60% | 95.6만 |
|---|
| 2026.06.02 | ₩67,489 | ₩67,849 | ₩66,022 | ₩67,129 | -0.53% | 109.7만 |
|---|
| 2026.06.01 | ₩67,809 | ₩69,330 | ₩66,302 | ₩68,236 | +0.63% | 152.3만 |
|---|
| 2026.05.29 | ₩65,475 | ₩67,849 | ₩64,968 | ₩67,609 | +3.26% | 210.5만 |
|---|
| 2026.05.28 | ₩64,262 | ₩66,782 | ₩64,021 | ₩65,128 | +1.35% | 249.7만 |
|---|
| 2026.05.27 | ₩61,421 | ₩65,302 | ₩61,354 | ₩64,262 | +4.63% | 389.9만 |
|---|
| 2026.05.26 | ₩59,193 | ₩61,287 | ₩58,700 | ₩61,234 | +3.45% | 153.7만 |
|---|
| 2026.05.22 | ₩58,793 | ₩59,660 | ₩57,446 | ₩58,086 | -1.20% | 91.7만 |
|---|
| 2026.05.21 | ₩55,259 | ₩58,940 | ₩54,685 | ₩58,700 | +6.23% | 127.3만 |
|---|
| 2026.05.20 | ₩53,885 | ₩56,446 | ₩53,191 | ₩56,045 | +4.01% | 138만 |
|---|
| 2026.05.19 | ₩55,859 | ₩56,539 | ₩53,031 | ₩53,285 | -4.61% | 118.3만 |
|---|
| 2026.05.18 | ₩54,325 | ₩56,539 | ₩53,671 | ₩56,419 | +3.85% | 82.6만 |
|---|
| 2026.05.15 | ₩54,178 | ₩55,045 | ₩53,498 | ₩54,405 | +0.42% | 95.5만 |
|---|
| 2026.05.14 | ₩56,165 | ₩56,926 | ₩55,178 | ₩55,819 | -0.62% | 85.2만 |
|---|
| 2026.05.13 | ₩56,272 | ₩57,313 | ₩55,005 | ₩55,739 | -0.95% | 95.7만 |
|---|
| 2026.05.12 | ₩57,192 | ₩57,966 | ₩55,752 | ₩56,272 | -1.61% | 99.1만 |
|---|
| 2026.05.11 | ₩55,125 | ₩58,139 | ₩54,538 | ₩58,073 | +5.35% | 87.5만 |
|---|
| 2026.05.08 | ₩58,233 | ₩58,326 | ₩55,485 | ₩55,965 | -3.89% | 81.5만 |
|---|
| 2026.05.07 | ₩57,899 | ₩58,900 | ₩56,926 | ₩57,673 | -0.39% | 64.8만 |
|---|
| 2026.05.06 | ₩55,552 | ₩58,860 | ₩55,445 | ₩57,939 | +4.30% | 130.7만 |
|---|
| 2026.05.05 | ₩54,231 | ₩55,272 | ₩53,204 | ₩54,245 | +0.02% | 92.9만 |
|---|
| 2026.05.04 | ₩53,111 | ₩55,565 | ₩53,111 | ₩53,898 | +1.48% | 112.6만 |
|---|
| 2026.05.01 | ₩55,152 | ₩55,672 | ₩52,551 | ₩53,551 | -2.90% | 156.3만 |
|---|
| 2026.04.30 | ₩57,072 | ₩57,846 | ₩54,618 | ₩55,138 | -3.39% | 240.1만 |
|---|
| 2026.04.29 | ₩58,139 | ₩58,300 | ₩56,232 | ₩56,979 | -2.00% | 103.1만 |
|---|
| 2026.04.28 | ₩57,446 | ₩58,286 | ₩55,939 | ₩58,139 | +1.21% | 113.6만 |
|---|
| 2026.04.27 | ₩57,766 | ₩58,900 | ₩57,166 | ₩57,446 | -0.55% | 100.7만 |
|---|
| 2026.04.24 | ₩57,513 | ₩59,073 | ₩56,219 | ₩57,579 | +0.12% | 75.8만 |
|---|
| 2026.04.23 | ₩61,381 | ₩61,887 | ₩57,553 | ₩57,979 | -5.54% | 154.1만 |
|---|
| 2026.04.22 | ₩64,075 | ₩64,675 | ₩61,527 | ₩61,621 | -3.83% | 125.2만 |
|---|
| 2026.04.21 | ₩63,795 | ₩64,702 | ₩63,114 | ₩63,755 | -0.06% | 70.8만 |
|---|
| 2026.04.20 | ₩63,408 | ₩64,355 | ₩62,207 | ₩64,008 | +0.95% | 73.2만 |
|---|
| 2026.04.17 | ₩66,276 | ₩66,796 | ₩63,741 | ₩63,888 | -3.60% | 149.2만 |
|---|
| 2026.04.16 | ₩66,236 | ₩66,956 | ₩64,262 | ₩65,369 | -1.31% | 86.1만 |
|---|
| 2026.04.15 | ₩65,902 | ₩66,155 | ₩64,782 | ₩65,862 | -0.06% | 68.6만 |
|---|
| 2026.04.14 | ₩65,729 | ₩66,782 | ₩64,942 | ₩65,542 | -0.28% | 67만 |
|---|
| 2026.04.13 | ₩63,301 | ₩66,196 | ₩63,301 | ₩65,155 | +2.93% | 62.1만 |
|---|
| 2026.04.10 | ₩63,781 | ₩65,555 | ₩63,701 | ₩64,181 | +0.63% | 61.4만 |
|---|
| 2026.04.09 | ₩63,448 | ₩65,449 | ₩62,167 | ₩63,928 | +0.76% | 111.7만 |
|---|
| 2026.04.08 | ₩63,208 | ₩64,808 | ₩61,794 | ₩63,448 | +0.38% | 139.3만 |
|---|
| 2026.04.07 | ₩61,634 | ₩61,861 | ₩59,460 | ₩60,434 | -1.95% | 49.7만 |
|---|
| 2026.04.06 | ₩61,421 | ₩62,754 | ₩61,154 | ₩61,634 | +0.35% | 43.3만 |
|---|
| 2026.04.02 | ₩60,514 | ₩61,887 | ₩58,833 | ₩61,621 | +1.83% | 72.1만 |
|---|
| 2026.04.01 | ₩62,688 | ₩63,328 | ₩60,820 | ₩61,994 | -1.11% | 98.3만 |
|---|
| 2026.03.31 | ₩57,713 | ₩62,781 | ₩57,713 | ₩62,301 | +7.95% | 177.6만 |
|---|
| 2026.03.30 | ₩56,979 | ₩58,566 | ₩56,339 | ₩57,366 | +0.68% | 137.3만 |
|---|
| 2026.03.27 | ₩58,820 | ₩60,620 | ₩56,672 | ₩56,952 | -3.17% | 115.7만 |
|---|
| 2026.03.26 | ₩59,673 | ₩62,101 | ₩58,553 | ₩59,393 | -0.47% | 101.9만 |
|---|
| 2026.03.25 | ₩61,047 | ₩62,728 | ₩59,060 | ₩60,500 | -0.90% | 153.2만 |
|---|
| 2026.03.24 | ₩59,713 | ₩61,074 | ₩58,980 | ₩60,073 | +0.60% | 76.9만 |
|---|
| 2026.03.23 | ₩58,046 | ₩62,021 | ₩57,699 | ₩60,620 | +4.43% | 171.4만 |
|---|
| 2026.03.20 | ₩58,300 | ₩59,046 | ₩56,899 | ₩57,286 | -1.74% | 131.4만 |
|---|
| 2026.03.19 | ₩55,485 | ₩58,753 | ₩54,925 | ₩58,486 | +5.41% | 164.6만 |
|---|
| 2026.03.18 | ₩55,405 | ₩56,779 | ₩54,885 | ₩56,045 | +1.16% | 104.1만 |
|---|
| 2026.03.17 | ₩54,698 | ₩56,739 | ₩54,698 | ₩55,419 | +1.32% | 122.2만 |
|---|
| 2026.03.16 | ₩55,325 | ₩56,019 | ₩54,071 | ₩54,498 | -1.49% | 129.2만 |
|---|
| 2026.03.13 | ₩58,780 | ₩59,100 | ₩54,805 | ₩54,845 | -6.69% | 90.4만 |
|---|
| 2026.03.12 | ₩56,339 | ₩58,966 | ₩56,339 | ₩57,499 | +2.06% | 114.7만 |
|---|
| 2026.03.11 | ₩59,327 | ₩61,207 | ₩58,686 | ₩60,594 | +2.14% | 90.1만 |
|---|
| 2026.03.10 | ₩56,739 | ₩60,727 | ₩56,512 | ₩58,940 | +3.88% | 158.4만 |
|---|
| 2026.03.09 | ₩54,858 | ₩56,739 | ₩54,338 | ₩56,646 | +3.26% | 121.6만 |
|---|
| 2026.03.06 | ₩54,858 | ₩56,952 | ₩54,858 | ₩55,672 | +1.48% | 163.2만 |
|---|
| 2026.03.05 | ₩57,286 | ₩59,660 | ₩55,512 | ₩57,606 | +0.56% | 173.1만 |
|---|
| 2026.03.04 | ₩59,527 | ₩60,087 | ₩57,259 | ₩58,726 | -1.34% | 121.4만 |
|---|
| 2026.03.03 | ₩55,739 | ₩59,020 | ₩54,992 | ₩58,206 | +4.43% | 159.4만 |
|---|
| 2026.03.02 | ₩59,073 | ₩60,634 | ₩57,713 | ₩59,113 | +0.07% | 158.5만 |
|---|
| 2026.02.27 | ₩61,194 | ₩61,821 | ₩59,273 | ₩59,820 | -2.24% | 118.6만 |
|---|
| 2026.02.26 | ₩64,302 | ₩65,142 | ₩61,167 | ₩62,688 | -2.51% | 188만 |
|---|
| 2026.02.25 | ₩65,435 | ₩65,915 | ₩63,301 | ₩64,795 | -0.98% | 75.8만 |
|---|
| 2026.02.24 | ₩64,181 | ₩65,835 | ₩64,088 | ₩65,329 | +1.79% | 97.8만 |
|---|
| 2026.02.23 | ₩65,395 | ₩66,276 | ₩63,981 | ₩64,568 | -1.26% | 116.7만 |
|---|
| 2026.02.20 | ₩63,541 | ₩66,529 | ₩62,994 | ₩66,209 | +4.20% | 105.1만 |
|---|
| 2026.02.19 | ₩58,740 | ₩63,901 | ₩58,740 | ₩63,541 | +8.17% | 116.2만 |
|---|
| 2026.02.18 | ₩60,834 | ₩61,020 | ₩58,673 | ₩59,713 | -1.84% | 116.9만 |
|---|
| 2026.02.17 | ₩61,074 | ₩61,301 | ₩57,899 | ₩60,234 | -1.38% | 120.2만 |
|---|
| 2026.02.13 | ₩62,354 | ₩63,621 | ₩60,287 | ₩61,327 | -1.65% | 180.1만 |
|---|
| 2026.02.12 | ₩69,010 | ₩69,197 | ₩60,487 | ₩60,607 | -12.18% | 211.1만 |
|---|
| 2026.02.11 | ₩69,197 | ₩69,517 | ₩67,423 | ₩67,836 | -1.97% | 92.3만 |
|---|
| 2026.02.10 | ₩67,196 | ₩70,143 | ₩66,596 | ₩68,690 | +2.22% | 206.2만 |
|---|
| 2026.02.09 | ₩66,155 | ₩67,263 | ₩65,168 | ₩66,689 | +0.81% | 133.4만 |
|---|
| 2026.02.06 | ₩65,942 | ₩67,182 | ₩64,902 | ₩65,849 | -0.14% | 184.5만 |
|---|
| 2026.02.05 | ₩68,023 | ₩68,556 | ₩64,128 | ₩64,248 | -5.55% | 172.7만 |
|---|
| 2026.02.04 | ₩70,570 | ₩70,917 | ₩67,356 | ₩69,997 | -0.81% | 156.6만 |
|---|
| 2026.02.03 | ₩71,744 | ₩72,598 | ₩68,076 | ₩71,224 | -0.73% | 142.4만 |
|---|
| 2026.02.02 | ₩73,118 | ₩74,532 | ₩71,397 | ₩71,917 | -1.64% | 71.5만 |
|---|
| 2026.01.30 | ₩73,078 | ₩74,505 | ₩72,838 | ₩73,505 | +0.58% | 71.3만 |
|---|
| 2026.01.29 | ₩75,359 | ₩75,359 | ₩72,157 | ₩74,545 | -1.08% | 104.2만 |
|---|
| 2026.01.28 | ₩75,439 | ₩75,719 | ₩73,678 | ₩74,532 | -1.20% | 120.7만 |
|---|
| 2026.01.27 | ₩73,611 | ₩74,892 | ₩73,118 | ₩74,372 | +1.03% | 158.3만 |
|---|
| 2026.01.26 | ₩71,731 | ₩74,665 | ₩71,251 | ₩72,544 | +1.13% | 149.8만 |
|---|
| 2026.01.23 | ₩72,291 | ₩72,931 | ₩71,184 | ₩71,677 | -0.85% | 89.8만 |
|---|
| 2026.01.22 | ₩72,358 | ₩73,891 | ₩71,344 | ₩71,717 | -0.88% | 81만 |
|---|
| 2026.01.21 | ₩68,009 | ₩72,464 | ₩67,756 | ₩72,117 | +6.04% | 95.1만 |
|---|
| 2026.01.20 | ₩66,849 | ₩69,517 | ₩66,849 | ₩67,209 | +0.54% | 65.4만 |
|---|
| 2026.01.16 | ₩68,343 | ₩69,490 | ₩67,663 | ₩68,543 | +0.29% | 114.4만 |
|---|
| 2026.01.15 | ₩68,089 | ₩69,770 | ₩67,169 | ₩68,250 | +0.24% | 140.3만 |
|---|
| 2026.01.14 | ₩71,651 | ₩72,398 | ₩67,409 | ₩67,996 | -5.10% | 154.4만 |
|---|
| 2026.01.13 | ₩73,438 | ₩73,731 | ₩70,424 | ₩71,411 | -2.76% | 86.2만 |
|---|
| 2026.01.12 | ₩74,798 | ₩74,852 | ₩72,824 | ₩73,438 | -1.82% | 84.1만 |
|---|
| 2026.01.09 | ₩75,159 | ₩75,759 | ₩74,078 | ₩75,305 | +0.20% | 80만 |
|---|
| 2026.01.08 | ₩71,851 | ₩75,772 | ₩70,530 | ₩75,118 | +4.55% | 110.9만 |
|---|
| 2026.01.07 | ₩72,077 | ₩73,211 | ₩69,610 | ₩71,451 | -0.87% | 188.2만 |
|---|
| 2026.01.06 | ₩74,838 | ₩75,985 | ₩71,531 | ₩71,597 | -4.33% | 85.4만 |
|---|
| 2026.01.05 | ₩71,744 | ₩75,172 | ₩71,237 | ₩74,692 | +4.11% | 101.8만 |
|---|
| 2026.01.02 | ₩71,944 | ₩72,851 | ₩69,837 | ₩71,157 | -1.09% | 64만 |
|---|
| 2025.12.31 | ₩71,704 | ₩72,424 | ₩70,837 | ₩71,944 | +0.33% | 28.9만 |
|---|
| 2025.12.30 | ₩73,371 | ₩73,505 | ₩71,464 | ₩72,104 | -1.73% | 66.5만 |
|---|
| 2025.12.29 | ₩73,958 | ₩75,065 | ₩72,704 | ₩72,998 | -1.30% | 88.1만 |
|---|
| 2025.12.26 | ₩72,558 | ₩74,225 | ₩71,651 | ₩74,145 | +2.19% | 51.4만 |
|---|
| 2025.12.24 | ₩72,037 | ₩73,011 | ₩71,784 | ₩72,398 | +0.50% | 47.4만 |
|---|
| 2025.12.23 | ₩71,037 | ₩73,731 | ₩71,037 | ₩72,077 | +1.46% | 70.7만 |
|---|
| 2025.12.22 | ₩72,958 | ₩73,611 | ₩71,317 | ₩71,651 | -1.79% | 70.1만 |
|---|
| 2025.12.19 | ₩72,304 | ₩73,971 | ₩71,597 | ₩72,251 | -0.07% | 141.5만 |
|---|
| 2025.12.18 | ₩67,623 | ₩72,157 | ₩67,529 | ₩71,891 | +6.31% | 139.3만 |
|---|
| 2025.12.17 | ₩67,303 | ₩67,649 | ₩66,009 | ₩66,462 | -1.25% | 119.9만 |
|---|
| 2025.12.16 | ₩65,995 | ₩67,489 | ₩64,462 | ₩66,716 | +1.09% | 200만 |
|---|
| 2025.12.15 | ₩64,795 | ₩66,996 | ₩63,968 | ₩66,516 | +2.66% | 143.2만 |
|---|
| 2025.12.12 | ₩64,875 | ₩65,849 | ₩63,835 | ₩64,568 | -0.47% | 90.9만 |
|---|
| 2025.12.11 | ₩65,769 | ₩67,676 | ₩64,622 | ₩65,262 | -0.77% | 144.8만 |
|---|
| 2025.12.10 | ₩65,742 | ₩67,689 | ₩64,955 | ₩66,929 | +1.81% | 191.9만 |
|---|
| 2025.12.09 | ₩67,489 | ₩67,649 | ₩65,369 | ₩65,489 | -2.96% | 173.5만 |
|---|
| 2025.12.08 | ₩66,596 | ₩66,996 | ₩65,022 | ₩66,676 | +0.12% | 61만 |
|---|
| 2025.12.05 | ₩70,837 | ₩72,051 | ₩66,742 | ₩66,782 | -5.72% | 139.4만 |
|---|
| 2025.12.04 | ₩70,877 | ₩71,571 | ₩68,756 | ₩69,063 | -2.56% | 112.3만 |
|---|
| 2025.12.03 | ₩68,943 | ₩71,797 | ₩68,490 | ₩70,624 | +2.44% | 106만 |
|---|
| 2025.12.02 | ₩70,490 | ₩70,664 | ₩67,956 | ₩68,156 | -3.31% | 100.1만 |
|---|
| 2025.12.01 | ₩70,504 | ₩72,024 | ₩69,610 | ₩70,037 | -0.66% | 142.3만 |
|---|
| 2025.11.28 | ₩68,570 | ₩73,051 | ₩68,570 | ₩71,451 | +4.20% | 167.3만 |
|---|
| 2025.11.26 | ₩65,609 | ₩68,863 | ₩64,995 | ₩68,129 | +3.84% | 199.5만 |
|---|
| 2025.11.25 | ₩62,328 | ₩65,675 | ₩60,834 | ₩65,209 | +4.62% | 192.7만 |
|---|
| 2025.11.24 | ₩61,501 | ₩62,541 | ₩59,833 | ₩62,421 | +1.50% | 165.8만 |
|---|
| 2025.11.21 | ₩62,994 | ₩64,262 | ₩60,980 | ₩61,541 | -2.31% | 208.8만 |
|---|
| 2025.11.20 | ₩67,676 | ₩68,036 | ₩64,222 | ₩64,595 | -4.55% | 180.6만 |
|---|
| 2025.11.19 | ₩68,076 | ₩69,437 | ₩65,649 | ₩66,302 | -2.61% | 174.4만 |
|---|
| 2025.11.18 | ₩67,182 | ₩69,543 | ₩66,022 | ₩67,876 | +1.03% | 156.3만 |
|---|
| 2025.11.17 | ₩69,757 | ₩70,557 | ₩68,143 | ₩68,636 | -1.61% | 121.1만 |
|---|
| 2025.11.14 | ₩69,490 | ₩72,144 | ₩68,623 | ₩70,437 | +1.36% | 181.8만 |
|---|
| 2025.11.13 | ₩73,438 | ₩74,678 | ₩69,783 | ₩71,491 | -2.65% | 131.3만 |
|---|
| 2025.11.12 | ₩73,558 | ₩76,292 | ₩73,358 | ₩73,878 | +0.44% | 129.7만 |
|---|
| 2025.11.11 | ₩73,998 | ₩75,265 | ₩73,425 | ₩73,611 | -0.52% | 119.1만 |
|---|
| 2025.11.10 | ₩76,092 | ₩76,652 | ₩73,731 | ₩74,558 | -2.02% | 141.5만 |
|---|
| 2025.11.07 | ₩75,052 | ₩76,679 | ₩71,211 | ₩74,011 | -1.39% | 321.2만 |
|---|
| 2025.11.06 | ₩78,680 | ₩78,680 | ₩75,839 | ₩76,759 | -2.44% | 144.7만 |
|---|
| 2025.11.05 | ₩81,241 | ₩81,627 | ₩77,519 | ₩78,920 | -2.86% | 217.4만 |
|---|
| 2025.11.04 | ₩76,692 | ₩81,254 | ₩76,692 | ₩79,040 | +3.06% | 239만 |
|---|
| 2025.11.03 | ₩83,388 | ₩83,388 | ₩78,586 | ₩81,080 | -2.77% | 330.8만 |
|---|
| 2025.10.31 | ₩72,638 | ₩79,160 | ₩72,171 | ₩78,866 | +8.58% | 416만 |
|---|
| 2025.10.30 | ₩73,305 | ₩74,972 | ₩71,090 | ₩71,731 | -2.15% | 396.8만 |
|---|
| 2025.10.29 | ₩70,664 | ₩74,318 | ₩67,503 | ₩73,425 | +3.91% | 464.2만 |
|---|
| 2025.10.28 | ₩66,035 | ₩71,197 | ₩64,555 | ₩69,890 | +5.84% | 547.9만 |
|---|
| 2025.10.27 | ₩66,689 | ₩69,530 | ₩62,781 | ₩65,542 | -1.72% | 1462만 |
|---|
| 2025.10.24 | ₩46,816 | ₩48,149 | ₩46,776 | ₩47,256 | +0.94% | 277.5만 |
|---|
| 2025.10.23 | ₩44,041 | ₩48,536 | ₩44,028 | ₩46,469 | +5.51% | 370.9만 |
|---|
| 2025.10.22 | ₩42,574 | ₩44,348 | ₩41,534 | ₩44,041 | +3.45% | 350.1만 |
|---|
| 2025.10.21 | ₩42,601 | ₩45,602 | ₩42,468 | ₩42,841 | +0.56% | 277.8만 |
|---|
| 2025.10.20 | ₩44,188 | ₩45,535 | ₩42,334 | ₩42,801 | -3.14% | 269만 |
|---|
| 2025.10.17 | ₩43,708 | ₩45,095 | ₩42,681 | ₩43,335 | -0.85% | 255.7만 |
|---|
| 2025.10.16 | ₩44,935 | ₩45,282 | ₩43,174 | ₩44,295 | -1.42% | 241.4만 |
|---|
| 2025.10.15 | ₩43,895 | ₩45,749 | ₩42,267 | ₩44,362 | +1.06% | 497만 |
|---|
| 2025.10.14 | ₩45,162 | ₩46,962 | ₩42,014 | ₩42,961 | -4.87% | 540.1만 |
|---|
| 2025.10.13 | ₩44,935 | ₩46,389 | ₩44,335 | ₩45,695 | +1.69% | 292.4만 |
|---|
| 2025.10.10 | ₩45,895 | ₩46,069 | ₩42,508 | ₩44,188 | -3.72% | 469.6만 |
|---|
