시장 데이터를 불러오는 중
전체 종목
Globe Life Inc. Common Stock 과거 주가
Globe Life Inc. Common Stock · GL · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Globe Life Inc. Common Stock · GL · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩222,234 | ₩222,904 | ₩219,731 | ₩219,771 | -1.11% | 35.4만 |
| 2026.10.08 | ₩218,660 | ₩223,479 | ₩218,660 | ₩222,328 | +1.68% | 35.4만 |
| 2026.10.07 | ₩220,052 | ₩221,431 | ₩218,258 | ₩218,754 | -0.59% | 56.9만 |
| 2026.10.06 | ₩222,448 | ₩224,564 | ₩221,940 | ₩222,596 | +0.07% | 64.4만 |
| 2026.10.05 | ₩221,070 | ₩222,622 | ₩220,012 | ₩222,114 | +0.47% | 37.6만 |
| 2026.10.02 | ₩221,913 | ₩223,493 | ₩219,865 | ₩221,792 | -0.05% | 29.7만 |
| 2026.10.01 | ₩224,323 | ₩224,323 | ₩219,450 | ₩221,993 | -1.04% | 80.2만 |
| 2026.09.30 | ₩222,301 | ₩223,774 | ₩221,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩221,752 |
| -0.25% |
| 42.5만 |
| 2026.09.29 | ₩221,739 | ₩222,971 | ₩220,373 | ₩222,328 | +0.27% | 39.2만 |
|---|
| 2026.09.28 | ₩223,519 | ₩225,086 | ₩222,770 | ₩223,145 | -0.17% | 54.1만 |
|---|
| 2026.09.25 | ₩224,738 | ₩225,032 | ₩222,288 | ₩223,613 | -0.50% | 59.5만 |
|---|
| 2026.09.24 | ₩226,277 | ₩228,178 | ₩223,894 | ₩223,988 | -1.01% | 76.5만 |
|---|
| 2026.09.23 | ₩225,367 | ₩229,758 | ₩224,671 | ₩225,902 | +0.24% | 45.5만 |
|---|
| 2026.09.22 | ₩231,873 | ₩233,426 | ₩225,996 | ₩226,813 | -2.18% | 39만 |
|---|
| 2026.09.21 | ₩232,743 | ₩233,399 | ₩229,664 | ₩230,467 | -0.98% | 32.1만 |
|---|
| 2026.09.18 | ₩229,610 | ₩232,194 | ₩227,843 | ₩232,154 | +1.11% | 71.7만 |
|---|
| 2026.09.17 | ₩233,024 | ₩233,546 | ₩230,521 | ₩230,601 | -1.04% | 29.3만 |
|---|
| 2026.09.16 | ₩232,930 | ₩235,902 | ₩229,062 | ₩231,565 | -0.59% | 37만 |
|---|
| 2026.09.15 | ₩231,043 | ₩233,519 | ₩229,584 | ₩231,980 | +0.41% | 36.9만 |
|---|
| 2026.09.14 | ₩231,056 | ₩233,118 | ₩228,325 | ₩231,485 | +0.19% | 39.2만 |
|---|
| 2026.09.11 | ₩231,592 | ₩233,051 | ₩228,298 | ₩229,142 | -1.06% | 33.8만 |
|---|
| 2026.09.10 | ₩229,249 | ₩229,584 | ₩227,589 | ₩228,647 | -0.26% | 31.1만 |
|---|
| 2026.09.09 | ₩227,897 | ₩230,132 | ₩224,443 | ₩227,335 | -0.25% | 32만 |
|---|
| 2026.09.08 | ₩231,846 | ₩232,783 | ₩227,428 | ₩228,486 | -1.45% | 37.1만 |
|---|
| 2026.09.04 | ₩234,483 | ₩235,661 | ₩232,944 | ₩233,292 | -0.51% | 22.5만 |
|---|
| 2026.09.03 | ₩234,630 | ₩236,933 | ₩233,854 | ₩236,304 | +0.71% | 38.8만 |
|---|
| 2026.09.02 | ₩231,364 | ₩235,005 | ₩228,754 | ₩232,047 | +0.30% | 27.7만 |
|---|
| 2026.09.01 | ₩232,167 | ₩233,533 | ₩229,878 | ₩230,655 | -0.65% | 36.1만 |
|---|
| 2026.08.31 | ₩231,230 | ₩233,064 | ₩229,932 | ₩231,150 | -0.03% | 59.1만 |
|---|
| 2026.08.28 | ₩236,317 | ₩236,946 | ₩231,190 | ₩231,311 | -2.12% | 45.5만 |
|---|
| 2026.08.27 | ₩233,546 | ₩235,474 | ₩230,561 | ₩235,313 | +0.76% | 38.7만 |
|---|
| 2026.08.26 | ₩231,190 | ₩235,675 | ₩229,637 | ₩235,005 | +1.65% | 46.5만 |
|---|
| 2026.08.25 | ₩232,703 | ₩233,345 | ₩229,329 | ₩230,574 | -0.91% | 41.5만 |
|---|
| 2026.08.24 | ₩230,240 | ₩233,934 | ₩230,240 | ₩231,766 | +0.66% | 52.2만 |
|---|
| 2026.08.21 | ₩228,566 | ₩230,521 | ₩227,335 | ₩229,021 | +0.20% | 52.4만 |
|---|
| 2026.08.20 | ₩228,593 | ₩231,779 | ₩228,084 | ₩228,232 | -0.16% | 44.3만 |
|---|
| 2026.08.19 | ₩238,392 | ₩238,486 | ₩228,807 | ₩229,530 | -3.72% | 81만 |
|---|
| 2026.08.18 | ₩241,391 | ₩242,047 | ₩238,205 | ₩238,392 | -1.24% | 41.5만 |
|---|
| 2026.08.17 | ₩242,207 | ₩244,202 | ₩240,173 | ₩240,173 | -0.84% | 40.3만 |
|---|
| 2026.08.14 | ₩241,766 | ₩243,479 | ₩241,217 | ₩242,301 | +0.22% | 34.9만 |
|---|
| 2026.08.13 | ₩240,065 | ₩243,988 | ₩239,356 | ₩241,859 | +0.75% | 69만 |
|---|
| 2026.08.12 | ₩242,261 | ₩242,743 | ₩238,031 | ₩238,165 | -1.69% | 44.3만 |
|---|
| 2026.08.11 | ₩243,640 | ₩247,254 | ₩242,248 | ₩242,355 | -0.53% | 66.7만 |
|---|
| 2026.08.10 | ₩249,811 | ₩252,341 | ₩244,898 | ₩245,326 | -1.80% | 47.9만 |
|---|
| 2026.08.07 | ₩248,312 | ₩248,379 | ₩244,055 | ₩246,116 | -0.88% | 53.8만 |
|---|
| 2026.08.06 | ₩243,774 | ₩249,128 | ₩243,774 | ₩249,021 | +2.15% | 57.2만 |
|---|
| 2026.08.05 | ₩246,946 | ₩247,843 | ₩244,015 | ₩246,130 | -0.33% | 65.4만 |
|---|
| 2026.08.04 | ₩242,301 | ₩246,799 | ₩242,301 | ₩246,183 | +1.60% | 53.1만 |
|---|
| 2026.08.03 | ₩242,689 | ₩248,820 | ₩242,154 | ₩246,438 | +1.54% | 65.5만 |
|---|
| 2026.07.31 | ₩243,385 | ₩245,889 | ₩241,431 | ₩243,974 | +0.24% | 92.6만 |
|---|
| 2026.07.30 | ₩237,495 | ₩245,300 | ₩237,495 | ₩244,952 | +3.14% | 76만 |
|---|
| 2026.07.29 | ₩238,071 | ₩240,668 | ₩237,910 | ₩240,534 | +1.03% | 92만 |
|---|
| 2026.07.28 | ₩234,738 | ₩240,320 | ₩234,657 | ₩239,851 | +2.18% | 65.2만 |
|---|
| 2026.07.27 | ₩232,984 | ₩235,889 | ₩231,766 | ₩233,426 | +0.19% | 60.6만 |
|---|
| 2026.07.24 | ₩229,128 | ₩232,743 | ₩227,576 | ₩232,234 | +1.36% | 81.2만 |
|---|
| 2026.07.23 | ₩227,817 | ₩234,898 | ₩225,126 | ₩229,021 | +0.53% | 188.5만 |
|---|
| 2026.07.22 | ₩247,361 | ₩248,419 | ₩243,988 | ₩246,317 | -0.42% | 90만 |
|---|
| 2026.07.21 | ₩247,535 | ₩248,727 | ₩245,661 | ₩246,772 | -0.31% | 41.4만 |
|---|
| 2026.07.20 | ₩248,687 | ₩249,195 | ₩245,460 | ₩246,652 | -0.82% | 45.8만 |
|---|
| 2026.07.17 | ₩247,094 | ₩256,424 | ₩246,879 | ₩247,335 | +0.10% | 55.5만 |
|---|
| 2026.07.16 | ₩243,640 | ₩247,067 | ₩242,984 | ₩247,067 | +1.41% | 66.8만 |
|---|
| 2026.07.15 | ₩238,901 | ₩243,292 | ₩236,357 | ₩242,984 | +1.71% | 88.1만 |
|---|
| 2026.07.14 | ₩239,650 | ₩241,364 | ₩237,736 | ₩239,610 | -0.02% | 32.7만 |
|---|
| 2026.07.13 | ₩241,284 | ₩242,181 | ₩236,036 | ₩239,115 | -0.90% | 35.4만 |
|---|
| 2026.07.10 | ₩239,436 | ₩240,347 | ₩236,464 | ₩239,798 | +0.15% | 31.8만 |
|---|
| 2026.07.09 | ₩238,124 | ₩241,310 | ₩237,629 | ₩239,436 | +0.55% | 49.8만 |
|---|
| 2026.07.08 | ₩236,572 | ₩237,147 | ₩234,055 | ₩237,040 | +0.20% | 56.9만 |
|---|
| 2026.07.07 | ₩237,750 | ₩240,909 | ₩236,464 | ₩236,505 | -0.52% | 68.6만 |
|---|
| 2026.07.06 | ₩239,624 | ₩241,618 | ₩236,063 | ₩236,920 | -1.13% | 60.7만 |
|---|
| 2026.07.02 | ₩242,823 | ₩242,823 | ₩238,031 | ₩241,618 | -0.50% | 65.2만 |
|---|
| 2026.07.01 | ₩239,597 | ₩244,068 | ₩239,597 | ₩241,056 | +0.61% | 77.3만 |
|---|
| 2026.06.30 | ₩239,865 | ₩241,739 | ₩239,021 | ₩239,195 | -0.28% | 54.5만 |
|---|
| 2026.06.29 | ₩238,419 | ₩241,966 | ₩236,277 | ₩239,958 | +0.65% | 87.5만 |
|---|
| 2026.06.26 | ₩237,910 | ₩240,360 | ₩235,594 | ₩240,039 | +0.89% | 92.3만 |
|---|
| 2026.06.25 | ₩237,321 | ₩242,502 | ₩236,103 | ₩236,143 | -0.50% | 87.8만 |
|---|
| 2026.06.24 | ₩235,434 | ₩237,013 | ₩232,422 | ₩235,126 | -0.13% | 71.3만 |
|---|
| 2026.06.23 | ₩232,703 | ₩235,835 | ₩231,525 | ₩235,045 | +1.01% | 64.7만 |
|---|
| 2026.06.22 | ₩230,280 | ₩235,112 | ₩229,450 | ₩230,320 | +0.02% | 90.1만 |
|---|
| 2026.06.18 | ₩230,628 | ₩231,244 | ₩226,973 | ₩228,593 | -0.88% | 163.5만 |
|---|
| 2026.06.17 | ₩225,621 | ₩229,918 | ₩225,621 | ₩229,249 | +1.61% | 66.5만 |
|---|
| 2026.06.16 | ₩225,782 | ₩227,723 | ₩224,055 | ₩226,464 | +0.30% | 51만 |
|---|
| 2026.06.15 | ₩223,145 | ₩227,013 | ₩221,926 | ₩224,082 | +0.42% | 68.8만 |
|---|
| 2026.06.12 | ₩221,873 | ₩225,260 | ₩220,360 | ₩223,238 | +0.62% | 45.1만 |
|---|
| 2026.06.11 | ₩219,450 | ₩221,926 | ₩218,392 | ₩221,016 | +0.71% | 52.1만 |
|---|
| 2026.06.10 | ₩215,233 | ₩218,874 | ₩213,934 | ₩217,562 | +1.08% | 45만 |
|---|
| 2026.06.09 | ₩209,932 | ₩215,179 | ₩209,731 | ₩213,292 | +1.60% | 59.7만 |
|---|
| 2026.06.08 | ₩212,863 | ₩213,332 | ₩208,941 | ₩210,347 | -1.18% | 62.6만 |
|---|
| 2026.06.05 | ₩207,509 | ₩213,332 | ₩207,509 | ₩213,091 | +2.69% | 39.7만 |
|---|
| 2026.06.04 | ₩204,939 | ₩207,362 | ₩203,493 | ₩206,572 | +0.80% | 42.6만 |
|---|
| 2026.06.03 | ₩201,980 | ₩202,649 | ₩198,580 | ₩202,408 | +0.21% | 61.7만 |
|---|
| 2026.06.02 | ₩206,050 | ₩206,826 | ₩202,060 | ₩202,208 | -1.86% | 52.5만 |
|---|
| 2026.06.01 | ₩205,046 | ₩205,809 | ₩203,613 | ₩203,640 | -0.69% | 45.4만 |
|---|
| 2026.05.29 | ₩205,420 | ₩208,432 | ₩204,698 | ₩205,139 | -0.14% | 58.5만 |
|---|
| 2026.05.28 | ₩205,380 | ₩208,486 | ₩204,831 | ₩205,876 | +0.24% | 51.9만 |
|---|
| 2026.05.27 | ₩209,249 | ₩210,521 | ₩204,604 | ₩206,679 | -1.23% | 43.2만 |
|---|
| 2026.05.26 | ₩209,289 | ₩211,190 | ₩208,620 | ₩209,838 | +0.26% | 36.9만 |
|---|
| 2026.05.22 | ₩209,477 | ₩210,400 | ₩208,245 | ₩209,209 | -0.13% | 39.9만 |
|---|
| 2026.05.21 | ₩206,839 | ₩209,651 | ₩204,952 | ₩209,637 | +1.35% | 57.6만 |
|---|
| 2026.05.20 | ₩201,819 | ₩207,147 | ₩198,794 | ₩206,773 | +2.45% | 76만 |
|---|
| 2026.05.19 | ₩209,918 | ₩211,404 | ₩200,628 | ₩200,628 | -4.43% | 129.1만 |
|---|
| 2026.05.18 | ₩208,419 | ₩211,284 | ₩207,549 | ₩210,641 | +1.07% | 50.2만 |
|---|
| 2026.05.15 | ₩206,773 | ₩208,379 | ₩205,742 | ₩207,549 | +0.38% | 106.6만 |
|---|
| 2026.05.14 | ₩206,117 | ₩207,884 | ₩205,876 | ₩206,786 | +0.32% | 38.5만 |
|---|
| 2026.05.13 | ₩206,598 | ₩207,067 | ₩202,475 | ₩204,805 | -0.87% | 51.7만 |
|---|
| 2026.05.12 | ₩206,545 | ₩208,138 | ₩202,944 | ₩207,375 | +0.40% | 47.2만 |
|---|
| 2026.05.11 | ₩205,260 | ₩207,870 | ₩204,416 | ₩205,969 | +0.35% | 78.4만 |
|---|
| 2026.05.08 | ₩204,791 | ₩206,143 | ₩201,886 | ₩202,248 | -1.24% | 46.9만 |
|---|
| 2026.05.07 | ₩206,117 | ₩207,054 | ₩203,533 | ₩204,082 | -0.99% | 56.9만 |
|---|
| 2026.05.06 | ₩207,843 | ₩209,758 | ₩206,224 | ₩206,679 | -0.56% | 37.7만 |
|---|
| 2026.05.05 | ₩204,818 | ₩207,067 | ₩204,564 | ₩206,344 | +0.75% | 43.6만 |
|---|
| 2026.05.04 | ₩203,292 | ₩206,773 | ₩202,770 | ₩204,349 | +0.52% | 45.3만 |
|---|
| 2026.05.01 | ₩206,157 | ₩206,719 | ₩204,109 | ₩204,443 | -0.83% | 50.3만 |
|---|
| 2026.04.30 | ₩203,573 | ₩206,612 | ₩202,930 | ₩206,558 | +1.47% | 75.1만 |
|---|
| 2026.04.29 | ₩204,296 | ₩206,197 | ₩202,837 | ₩204,202 | -0.05% | 48.8만 |
|---|
| 2026.04.28 | ₩205,648 | ₩206,839 | ₩202,997 | ₩204,376 | -0.62% | 62.5만 |
|---|
| 2026.04.27 | ₩204,135 | ₩206,960 | ₩203,479 | ₩203,573 | -0.28% | 56.7만 |
|---|
| 2026.04.24 | ₩207,000 | ₩207,602 | ₩202,944 | ₩204,229 | -1.34% | 68.2만 |
|---|
| 2026.04.23 | ₩200,829 | ₩206,210 | ₩194,604 | ₩206,117 | +2.63% | 63.9만 |
|---|
| 2026.04.22 | ₩203,024 | ₩203,024 | ₩199,731 | ₩202,475 | -0.27% | 56.9만 |
|---|
| 2026.04.21 | ₩203,279 | ₩203,680 | ₩200,842 | ₩202,034 | -0.61% | 53.8만 |
|---|
| 2026.04.20 | ₩201,123 | ₩204,550 | ₩201,123 | ₩202,275 | +0.57% | 45.9만 |
|---|
| 2026.04.17 | ₩201,297 | ₩204,216 | ₩199,718 | ₩203,292 | +0.99% | 45.9만 |
|---|
| 2026.04.16 | ₩198,245 | ₩200,842 | ₩198,245 | ₩200,374 | +1.07% | 41.2만 |
|---|
| 2026.04.15 | ₩198,192 | ₩201,056 | ₩197,763 | ₩199,570 | +0.70% | 41.8만 |
|---|
| 2026.04.14 | ₩197,107 | ₩200,280 | ₩196,157 | ₩198,392 | +0.65% | 45.4만 |
|---|
| 2026.04.13 | ₩194,765 | ₩197,603 | ₩193,172 | ₩197,522 | +1.42% | 34.1만 |
|---|
| 2026.04.10 | ₩197,214 | ₩198,058 | ₩195,206 | ₩195,233 | -1.00% | 36.5만 |
|---|
| 2026.04.09 | ₩196,786 | ₩199,664 | ₩196,505 | ₩197,308 | +0.27% | 44.1만 |
|---|
| 2026.04.08 | ₩195,367 | ₩198,446 | ₩194,577 | ₩197,924 | +1.31% | 49.9만 |
|---|
| 2026.04.07 | ₩191,458 | ₩193,801 | ₩190,789 | ₩192,422 | +0.50% | 49.8만 |
|---|
| 2026.04.06 | ₩189,919 | ₩192,502 | ₩189,919 | ₩191,913 | +1.05% | 38.8만 |
|---|
| 2026.04.02 | ₩186,826 | ₩192,060 | ₩185,983 | ₩190,896 | +2.18% | 53.1만 |
|---|
| 2026.04.01 | ₩186,746 | ₩189,370 | ₩186,317 | ₩187,991 | +0.67% | 64.5만 |
|---|
| 2026.03.31 | ₩181,244 | ₩186,639 | ₩180,963 | ₩186,304 | +2.79% | 66.1만 |
|---|
| 2026.03.30 | ₩181,699 | ₩184,724 | ₩181,311 | ₩182,663 | +0.53% | 73.4만 |
|---|
| 2026.03.27 | ₩185,715 | ₩187,054 | ₩180,816 | ₩180,869 | -2.61% | 57.6만 |
|---|
| 2026.03.26 | ₩184,296 | ₩186,612 | ₩183,761 | ₩185,809 | +0.82% | 41.4만 |
|---|
| 2026.03.25 | ₩186,759 | ₩187,656 | ₩183,172 | ₩184,082 | -1.43% | 25.7만 |
|---|
| 2026.03.24 | ₩183,279 | ₩186,411 | ₩182,449 | ₩185,514 | +1.22% | 29.7만 |
|---|
| 2026.03.23 | ₩186,451 | ₩186,866 | ₩183,426 | ₩183,908 | -1.36% | 77.5만 |
|---|
| 2026.03.20 | ₩184,309 | ₩184,524 | ₩181,712 | ₩183,131 | -0.64% | 78.4만 |
|---|
| 2026.03.19 | ₩184,537 | ₩185,233 | ₩182,221 | ₩184,350 | -0.10% | 43.2만 |
|---|
| 2026.03.18 | ₩185,728 | ₩186,692 | ₩183,787 | ₩184,229 | -0.81% | 40.6만 |
|---|
| 2026.03.17 | ₩188,754 | ₩189,570 | ₩187,000 | ₩187,014 | -0.92% | 37.8만 |
|---|
| 2026.03.16 | ₩186,585 | ₩189,356 | ₩185,608 | ₩187,174 | +0.32% | 31.5만 |
|---|
| 2026.03.13 | ₩187,281 | ₩187,281 | ₩185,313 | ₩185,354 | -1.03% | 33.8만 |
|---|
| 2026.03.12 | ₩186,692 | ₩188,794 | ₩185,407 | ₩185,769 | -0.49% | 41.8만 |
|---|
| 2026.03.11 | ₩189,825 | ₩191,766 | ₩188,553 | ₩188,741 | -0.57% | 52.9만 |
|---|
| 2026.03.10 | ₩190,561 | ₩194,724 | ₩188,098 | ₩191,311 | +0.39% | 49.7만 |
|---|
| 2026.03.09 | ₩188,540 | ₩190,467 | ₩185,273 | ₩190,106 | +0.83% | 59.2만 |
|---|
| 2026.03.06 | ₩191,726 | ₩191,726 | ₩185,876 | ₩190,334 | -0.73% | 65.1만 |
|---|
| 2026.03.05 | ₩191,967 | ₩193,720 | ₩191,070 | ₩191,927 | -0.02% | 70.7만 |
|---|
| 2026.03.04 | ₩193,640 | ₩194,738 | ₩192,127 | ₩193,774 | +0.07% | 35.2만 |
|---|
| 2026.03.03 | ₩192,703 | ₩196,143 | ₩189,504 | ₩193,694 | +0.51% | 44.3만 |
|---|
| 2026.03.02 | ₩192,770 | ₩197,027 | ₩192,408 | ₩195,889 | +1.62% | 43.6만 |
|---|
| 2026.02.27 | ₩193,466 | ₩197,027 | ₩192,181 | ₩194,457 | +0.51% | 50.5만 |
|---|
| 2026.02.26 | ₩194,229 | ₩196,612 | ₩194,149 | ₩195,554 | +0.68% | 36.1만 |
|---|
| 2026.02.25 | ₩192,382 | ₩193,520 | ₩188,486 | ₩192,971 | +0.31% | 59.9만 |
|---|
| 2026.02.24 | ₩192,408 | ₩192,730 | ₩189,343 | ₩190,481 | -1.00% | 38.9만 |
|---|
| 2026.02.23 | ₩191,257 | ₩195,273 | ₩190,267 | ₩190,963 | -0.15% | 53.2만 |
|---|
| 2026.02.20 | ₩193,827 | ₩195,153 | ₩191,404 | ₩193,292 | -0.28% | 57.9만 |
|---|
| 2026.02.19 | ₩191,632 | ₩194,296 | ₩191,632 | ₩192,783 | +0.60% | 36.7만 |
|---|
| 2026.02.18 | ₩195,354 | ₩197,201 | ₩190,641 | ₩192,234 | -1.60% | 41.2만 |
|---|
| 2026.02.17 | ₩194,671 | ₩196,317 | ₩191,927 | ₩195,327 | +0.34% | 40.1만 |
|---|
| 2026.02.13 | ₩191,726 | ₩195,380 | ₩191,632 | ₩193,105 | +0.72% | 47.1만 |
|---|
| 2026.02.12 | ₩192,288 | ₩194,028 | ₩189,557 | ₩192,904 | +0.32% | 52.4만 |
|---|
| 2026.02.11 | ₩190,775 | ₩193,720 | ₩189,597 | ₩192,676 | +1.00% | 35만 |
|---|
| 2026.02.10 | ₩188,151 | ₩191,110 | ₩186,251 | ₩190,026 | +1.00% | 42.5만 |
|---|
| 2026.02.09 | ₩194,309 | ₩195,782 | ₩188,446 | ₩189,316 | -2.57% | 56.4만 |
|---|
| 2026.02.06 | ₩199,182 | ₩199,450 | ₩194,858 | ₩196,130 | -1.53% | 51만 |
|---|
| 2026.02.05 | ₩199,691 | ₩204,430 | ₩196,585 | ₩196,719 | -1.49% | 86.8만 |
|---|
| 2026.02.04 | ₩193,640 | ₩195,554 | ₩192,449 | ₩193,868 | +0.12% | 79.8만 |
|---|
| 2026.02.03 | ₩190,775 | ₩194,965 | ₩190,508 | ₩192,301 | +0.80% | 44.5만 |
|---|
| 2026.02.02 | ₩188,205 | ₩192,101 | ₩187,388 | ₩192,020 | +2.03% | 61.6만 |
|---|
| 2026.01.30 | ₩185,996 | ₩188,151 | ₩185,501 | ₩187,710 | +0.92% | 127.9만 |
|---|
| 2026.01.29 | ₩185,648 | ₩187,562 | ₩184,524 | ₩187,388 | +0.94% | 42.1만 |
|---|
| 2026.01.28 | ₩183,279 | ₩185,809 | ₩182,904 | ₩185,474 | +1.20% | 51.5만 |
|---|
| 2026.01.27 | ₩184,912 | ₩185,849 | ₩183,466 | ₩183,921 | -0.54% | 39.8만 |
|---|
| 2026.01.26 | ₩183,506 | ₩187,000 | ₩183,386 | ₩184,845 | +0.73% | 44.3만 |
|---|
| 2026.01.23 | ₩183,921 | ₩184,765 | ₩181,284 | ₩182,730 | -0.65% | 51만 |
|---|
| 2026.01.22 | ₩185,621 | ₩187,134 | ₩183,479 | ₩185,153 | -0.25% | 43.7만 |
|---|
| 2026.01.21 | ₩184,122 | ₩187,295 | ₩184,122 | ₩185,715 | +0.87% | 43.4만 |
|---|
| 2026.01.20 | ₩184,604 | ₩187,375 | ₩183,172 | ₩183,399 | -0.65% | 47.9만 |
|---|
| 2026.01.16 | ₩186,505 | ₩188,044 | ₩185,327 | ₩186,036 | -0.25% | 41만 |
|---|
| 2026.01.15 | ₩191,030 | ₩192,690 | ₩186,746 | ₩187,174 | -2.02% | 50.3만 |
|---|
| 2026.01.14 | ₩189,102 | ₩193,118 | ₩189,102 | ₩190,641 | +0.81% | 50.8만 |
|---|
| 2026.01.13 | ₩191,953 | ₩192,676 | ₩189,182 | ₩189,999 | -1.02% | 47.8만 |
|---|
| 2026.01.12 | ₩189,637 | ₩192,850 | ₩189,102 | ₩191,257 | +0.85% | 48.3만 |
|---|
| 2026.01.09 | ₩190,119 | ₩191,391 | ₩189,838 | ₩190,026 | -0.05% | 33.4만 |
|---|
| 2026.01.08 | ₩186,933 | ₩191,391 | ₩186,933 | ₩190,722 | +2.03% | 50.1만 |
|---|
| 2026.01.07 | ₩186,666 | ₩187,991 | ₩185,380 | ₩187,094 | +0.23% | 43만 |
|---|
| 2026.01.06 | ₩185,166 | ₩187,603 | ₩184,363 | ₩186,933 | +0.95% | 53.7만 |
|---|
| 2026.01.05 | ₩182,636 | ₩190,093 | ₩182,074 | ₩188,259 | +3.08% | 67만 |
|---|
| 2026.01.02 | ₩186,920 | ₩189,852 | ₩184,925 | ₩185,300 | -0.87% | 56.2만 |
|---|
| 2025.12.31 | ₩187,509 | ₩189,303 | ₩187,161 | ₩187,228 | -0.15% | 35만 |
|---|
| 2025.12.30 | ₩190,427 | ₩190,427 | ₩189,089 | ₩189,370 | -0.56% | 27.8만 |
|---|
| 2025.12.29 | ₩190,668 | ₩190,668 | ₩188,192 | ₩189,771 | -0.47% | 52.4만 |
|---|
| 2025.12.26 | ₩191,779 | ₩192,395 | ₩189,570 | ₩190,374 | -0.73% | 25.8만 |
|---|
| 2025.12.24 | ₩189,423 | ₩193,359 | ₩189,423 | ₩192,101 | +1.41% | 21.9만 |
|---|
| 2025.12.23 | ₩191,016 | ₩192,288 | ₩189,838 | ₩190,588 | -0.22% | 41.6만 |
|---|
| 2025.12.22 | ₩186,532 | ₩193,212 | ₩186,036 | ₩190,802 | +2.29% | 55.1만 |
|---|
| 2025.12.19 | ₩185,046 | ₩187,576 | ₩184,778 | ₩186,933 | +1.02% | 111.7만 |
|---|
| 2025.12.18 | ₩184,885 | ₩187,589 | ₩183,774 | ₩185,447 | +0.30% | 50.8만 |
|---|
| 2025.12.17 | ₩187,803 | ₩188,955 | ₩185,568 | ₩185,715 | -1.11% | 56.6만 |
|---|
| 2025.12.16 | ₩188,674 | ₩189,410 | ₩186,947 | ₩188,406 | -0.14% | 51.1만 |
|---|
| 2025.12.15 | ₩187,750 | ₩189,356 | ₩186,478 | ₩188,285 | +0.29% | 52만 |
|---|
| 2025.12.12 | ₩186,077 | ₩187,763 | ₩185,902 | ₩186,692 | +0.33% | 44.2만 |
|---|
| 2025.12.11 | ₩182,502 | ₩186,612 | ₩180,749 | ₩186,130 | +1.99% | 48.3만 |
|---|
| 2025.12.10 | ₩178,848 | ₩181,552 | ₩178,807 | ₩180,601 | +0.98% | 47.1만 |
|---|
| 2025.12.09 | ₩178,714 | ₩180,816 | ₩177,870 | ₩178,165 | -0.31% | 59.9만 |
|---|
| 2025.12.08 | ₩175,836 | ₩179,048 | ₩175,488 | ₩178,071 | +1.27% | 69.7만 |
|---|
| 2025.12.05 | ₩174,698 | ₩176,050 | ₩174,122 | ₩175,862 | +0.67% | 45.7만 |
|---|
| 2025.12.04 | ₩174,417 | ₩176,733 | ₩174,390 | ₩175,126 | +0.41% | 30만 |
|---|
| 2025.12.03 | ₩175,903 | ₩176,425 | ₩172,971 | ₩175,126 | -0.44% | 59.2만 |
|---|
| 2025.12.02 | ₩178,647 | ₩178,647 | ₩175,354 | ₩175,568 | -1.72% | 57.8만 |
|---|
| 2025.12.01 | ₩180,106 | ₩180,923 | ₩177,188 | ₩177,415 | -1.49% | 52.6만 |
|---|
| 2025.11.28 | ₩180,334 | ₩182,154 | ₩178,968 | ₩180,360 | +0.01% | 20.9만 |
|---|
| 2025.11.26 | ₩181,980 | ₩182,663 | ₩180,454 | ₩180,548 | -0.79% | 55.8만 |
|---|
| 2025.11.25 | ₩179,637 | ₩181,672 | ₩179,611 | ₩181,217 | +0.88% | 55.2만 |
|---|
| 2025.11.24 | ₩176,679 | ₩178,888 | ₩175,996 | ₩178,406 | +0.98% | 55.8만 |
|---|
| 2025.11.21 | ₩175,273 | ₩179,263 | ₩174,858 | ₩177,268 | +1.14% | 56.1만 |
|---|
| 2025.11.20 | ₩176,451 | ₩177,442 | ₩173,560 | ₩174,524 | -1.09% | 30만 |
|---|
| 2025.11.19 | ₩175,849 | ₩176,987 | ₩173,252 | ₩175,019 | -0.47% | 35.8만 |
|---|
| 2025.11.18 | ₩175,140 | ₩178,044 | ₩174,269 | ₩176,505 | +0.78% | 31.8만 |
|---|
| 2025.11.17 | ₩176,063 | ₩177,549 | ₩174,698 | ₩175,943 | -0.07% | 88.5만 |
|---|
| 2025.11.14 | ₩177,763 | ₩178,473 | ₩175,447 | ₩176,451 | -0.74% | 38.6만 |
|---|
| 2025.11.13 | ₩179,651 | ₩180,615 | ₩177,549 | ₩178,259 | -0.77% | 48.7만 |
|---|
| 2025.11.12 | ₩176,853 | ₩180,119 | ₩176,853 | ₩179,343 | +1.41% | 51.3만 |
|---|
| 2025.11.11 | ₩177,656 | ₩179,289 | ₩177,040 | ₩177,121 | -0.30% | 36.7만 |
|---|
| 2025.11.10 | ₩176,425 | ₩178,553 | ₩176,264 | ₩177,737 | +0.74% | 45.2만 |
|---|
| 2025.11.07 | ₩176,371 | ₩177,335 | ₩174,698 | ₩177,027 | +0.37% | 59.3만 |
|---|
| 2025.11.06 | ₩179,035 | ₩180,213 | ₩175,983 | ₩176,478 | -1.43% | 58.4만 |
|---|
| 2025.11.05 | ₩178,674 | ₩180,052 | ₩178,044 | ₩179,048 | +0.21% | 59.9만 |
|---|
| 2025.11.04 | ₩174,939 | ₩178,901 | ₩174,376 | ₩178,553 | +2.07% | 66만 |
|---|
| 2025.11.03 | ₩175,180 | ₩175,180 | ₩171,150 | ₩174,885 | -0.17% | 84.8만 |
|---|
| 2025.10.31 | ₩175,943 | ₩178,299 | ₩175,327 | ₩176,050 | +0.06% | 87.7만 |
|---|
| 2025.10.30 | ₩177,067 | ₩179,584 | ₩176,666 | ₩177,295 | +0.13% | 72.6만 |
|---|
| 2025.10.29 | ₩178,245 | ₩179,718 | ₩175,836 | ₩176,344 | -1.07% | 54.4만 |
|---|
| 2025.10.28 | ₩180,066 | ₩180,882 | ₩179,236 | ₩179,878 | -0.10% | 52.4만 |
|---|
| 2025.10.27 | ₩179,919 | ₩181,217 | ₩179,504 | ₩180,708 | +0.44% | 61.4만 |
|---|
| 2025.10.24 | ₩181,137 | ₩181,364 | ₩178,433 | ₩178,874 | -1.25% | 68.8만 |
|---|
| 2025.10.23 | ₩179,048 | ₩182,342 | ₩177,429 | ₩181,659 | +1.46% | 87.9만 |
|---|
| 2025.10.22 | ₩182,194 | ₩182,850 | ₩178,861 | ₩181,565 | -0.35% | 68.2만 |
|---|
| 2025.10.21 | ₩181,873 | ₩184,283 | ₩180,722 | ₩182,074 | +0.11% | 58.8만 |
|---|
| 2025.10.20 | ₩180,722 | ₩181,873 | ₩179,530 | ₩181,297 | +0.32% | 53.3만 |
|---|
| 2025.10.17 | ₩178,968 | ₩180,936 | ₩177,857 | ₩180,427 | +0.82% | 43.8만 |
|---|
| 2025.10.16 | ₩183,520 | ₩184,082 | ₩178,326 | ₩178,861 | -2.54% | 52.3만 |
|---|
| 2025.10.15 | ₩187,040 | ₩187,937 | ₩183,091 | ₩184,872 | -1.16% | 37.9만 |
|---|
| 2025.10.14 | ₩182,596 | ₩187,817 | ₩182,596 | ₩187,241 | +2.54% | 52.1만 |
|---|
| 2025.10.13 | ₩182,890 | ₩184,028 | ₩181,164 | ₩182,676 | -0.12% | 47.9만 |
|---|
| 2025.10.10 | ₩183,051 | ₩184,256 | ₩181,271 | ₩182,060 | -0.54% | 53.1만 |
|---|