시장 데이터를 불러오는 중
전체 종목
Galaxy Digital Inc. - Class A common stock 과거 주가
Galaxy Digital Inc. - Class A common stock · GLXY · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Galaxy Digital Inc. - Class A common stock · GLXY · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,836 | ₩28,003 | ₩26,480 | ₩27,175 | -2.38% | 385.3만 |
| 2026.10.08 | ₩27,937 | ₩28,204 | ₩26,351 | ₩26,847 | -3.90% | 789.4만 |
| 2026.10.07 | ₩28,424 | ₩28,725 | ₩27,703 | ₩28,605 | +0.63% | 557.1만 |
| 2026.10.06 | ₩30,710 | ₩31,118 | ₩29,380 | ₩29,607 | -3.59% | 392.3만 |
| 2026.10.05 | ₩31,399 | ₩31,516 | ₩30,117 | ₩30,276 | -3.58% | 443.3만 |
| 2026.10.02 | ₩31,866 | ₩32,815 | ₩30,583 | ₩30,824 | -3.27% | 499.3만 |
| 2026.10.01 | ₩30,637 | ₩31,532 | ₩29,501 | ₩30,770 | +0.44% | 584.1만 |
| 2026.09.30 | ₩31,679 | ₩32,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,296 |
| ₩30,396 |
| -4.05% |
| 460.9만 |
| 2026.09.29 | ₩31,980 | ₩32,120 | ₩30,757 | ₩30,837 | -3.57% | 376.5만 |
|---|
| 2026.09.28 | ₩32,034 | ₩32,735 | ₩30,837 | ₩31,024 | -3.15% | 382.7만 |
|---|
| 2026.09.25 | ₩34,019 | ₩34,019 | ₩32,147 | ₩32,401 | -4.75% | 400.6만 |
|---|
| 2026.09.24 | ₩33,410 | ₩34,874 | ₩33,152 | ₩33,671 | +0.78% | 359.2만 |
|---|
| 2026.09.23 | ₩35,529 | ₩36,625 | ₩34,406 | ₩34,473 | -2.97% | 490.9만 |
|---|
| 2026.09.22 | ₩34,687 | ₩36,994 | ₩34,406 | ₩36,318 | +4.70% | 616.6만 |
|---|
| 2026.09.21 | ₩34,687 | ₩35,046 | ₩33,858 | ₩34,847 | +0.46% | 692만 |
|---|
| 2026.09.18 | ₩30,430 | ₩33,090 | ₩30,409 | ₩33,003 | +8.46% | 726.8만 |
|---|
| 2026.09.17 | ₩30,931 | ₩31,372 | ₩29,340 | ₩29,781 | -3.72% | 399.4만 |
|---|
| 2026.09.16 | ₩30,115 | ₩30,583 | ₩28,886 | ₩29,768 | -1.15% | 515.3만 |
|---|
| 2026.09.15 | ₩31,038 | ₩31,546 | ₩29,353 | ₩29,795 | -4.01% | 690.5만 |
|---|
| 2026.09.14 | ₩30,824 | ₩32,441 | ₩30,690 | ₩32,254 | +4.64% | 326.9만 |
|---|
| 2026.09.11 | ₩33,076 | ₩34,679 | ₩32,080 | ₩32,615 | -1.39% | 374.2만 |
|---|
| 2026.09.10 | ₩32,428 | ₩33,323 | ₩31,840 | ₩32,254 | -0.54% | 419.2만 |
|---|
| 2026.09.09 | ₩36,197 | ₩36,340 | ₩33,484 | ₩33,618 | -7.13% | 579.4만 |
|---|
| 2026.09.08 | ₩35,148 | ₩36,785 | ₩34,887 | ₩36,157 | +2.87% | 437.7만 |
|---|
| 2026.09.04 | ₩34,460 | ₩35,623 | ₩34,460 | ₩35,195 | +2.13% | 365.2만 |
|---|
| 2026.09.03 | ₩32,882 | ₩36,344 | ₩32,548 | ₩35,422 | +7.72% | 851.3만 |
|---|
| 2026.09.02 | ₩30,757 | ₩32,388 | ₩30,503 | ₩32,161 | +4.56% | 248.9만 |
|---|
| 2026.09.01 | ₩31,519 | ₩32,308 | ₩30,824 | ₩31,318 | -0.64% | 467.1만 |
|---|
| 2026.08.31 | ₩30,944 | ₩33,390 | ₩30,490 | ₩32,882 | +6.26% | 575.9만 |
|---|
| 2026.08.28 | ₩32,969 | ₩33,537 | ₩30,884 | ₩31,024 | -5.90% | 481.9만 |
|---|
| 2026.08.27 | ₩33,497 | ₩35,021 | ₩32,775 | ₩33,805 | +0.92% | 721.6만 |
|---|
| 2026.08.26 | ₩31,893 | ₩33,163 | ₩31,693 | ₩32,936 | +3.27% | 451.4만 |
|---|
| 2026.08.25 | ₩30,543 | ₩33,611 | ₩30,389 | ₩33,136 | +8.49% | 807.2만 |
|---|
| 2026.08.24 | ₩31,359 | ₩31,860 | ₩30,115 | ₩30,530 | -2.64% | 473.8만 |
|---|
| 2026.08.21 | ₩32,414 | ₩33,551 | ₩31,145 | ₩31,599 | -2.52% | 804.7만 |
|---|
| 2026.08.20 | ₩31,345 | ₩31,492 | ₩30,182 | ₩31,372 | +0.09% | 664.4만 |
|---|
| 2026.08.19 | ₩27,282 | ₩29,888 | ₩26,747 | ₩29,273 | +7.30% | 852.3만 |
|---|
| 2026.08.18 | ₩27,950 | ₩28,739 | ₩26,921 | ₩27,308 | -2.30% | 621.7만 |
|---|
| 2026.08.17 | ₩28,792 | ₩30,196 | ₩28,338 | ₩29,233 | +1.53% | 574.6만 |
|---|
| 2026.08.14 | ₩28,070 | ₩29,227 | ₩28,003 | ₩28,952 | +3.14% | 528.6만 |
|---|
| 2026.08.13 | ₩28,097 | ₩30,169 | ₩27,950 | ₩28,003 | -0.33% | 623만 |
|---|
| 2026.08.12 | ₩29,066 | ₩29,367 | ₩28,097 | ₩28,177 | -3.06% | 605.9만 |
|---|
| 2026.08.11 | ₩27,803 | ₩28,204 | ₩26,867 | ₩26,907 | -3.22% | 742만 |
|---|
| 2026.08.10 | ₩27,469 | ₩27,469 | ₩25,992 | ₩26,092 | -5.01% | 523.1만 |
|---|
| 2026.08.07 | ₩27,335 | ₩27,903 | ₩26,466 | ₩26,961 | -1.37% | 640.4만 |
|---|
| 2026.08.06 | ₩25,297 | ₩27,335 | ₩24,929 | ₩26,119 | +3.25% | 862.8만 |
|---|
| 2026.08.05 | ₩27,375 | ₩27,589 | ₩25,143 | ₩25,484 | -6.91% | 1614.9만 |
|---|
| 2026.08.04 | ₩28,792 | ₩30,269 | ₩28,739 | ₩29,594 | +2.79% | 706.7만 |
|---|
| 2026.08.03 | ₩27,308 | ₩29,541 | ₩26,934 | ₩29,247 | +7.10% | 518.9만 |
|---|
| 2026.07.31 | ₩30,069 | ₩30,069 | ₩27,255 | ₩28,084 | -6.60% | 532만 |
|---|
| 2026.07.30 | ₩25,932 | ₩29,146 | ₩25,905 | ₩28,765 | +10.93% | 821.3만 |
|---|
| 2026.07.29 | ₩28,017 | ₩28,097 | ₩24,354 | ₩24,408 | -12.88% | 803.2만 |
|---|
| 2026.07.28 | ₩28,912 | ₩28,912 | ₩26,653 | ₩27,990 | -3.19% | 697만 |
|---|
| 2026.07.27 | ₩30,891 | ₩31,947 | ₩29,380 | ₩30,343 | -1.77% | 469.5만 |
|---|
| 2026.07.24 | ₩32,080 | ₩32,628 | ₩30,209 | ₩30,316 | -5.50% | 459.5만 |
|---|
| 2026.07.23 | ₩32,027 | ₩33,992 | ₩31,626 | ₩32,508 | +1.50% | 433.6만 |
|---|
| 2026.07.22 | ₩32,628 | ₩34,821 | ₩32,521 | ₩33,136 | +1.56% | 436.2만 |
|---|
| 2026.07.21 | ₩32,588 | ₩34,767 | ₩32,582 | ₩33,965 | +4.22% | 804만 |
|---|
| 2026.07.20 | ₩30,049 | ₩32,080 | ₩29,928 | ₩31,626 | +5.25% | 536.2만 |
|---|
| 2026.07.17 | ₩28,725 | ₩29,982 | ₩28,084 | ₩28,912 | +0.65% | 682.4만 |
|---|
| 2026.07.16 | ₩31,760 | ₩31,964 | ₩29,754 | ₩29,821 | -6.10% | 538.9만 |
|---|
| 2026.07.15 | ₩33,083 | ₩33,684 | ₩31,425 | ₩32,856 | -0.69% | 482.2만 |
|---|
| 2026.07.14 | ₩31,920 | ₩32,735 | ₩30,891 | ₩32,374 | +1.42% | 486.6만 |
|---|
| 2026.07.13 | ₩32,615 | ₩33,591 | ₩30,790 | ₩31,211 | -4.30% | 474.7만 |
|---|
| 2026.07.10 | ₩34,754 | ₩35,636 | ₩33,103 | ₩33,257 | -4.31% | 484.9만 |
|---|
| 2026.07.09 | ₩34,112 | ₩34,754 | ₩33,323 | ₩33,551 | -1.65% | 526.9만 |
|---|
| 2026.07.08 | ₩32,067 | ₩33,337 | ₩31,415 | ₩33,230 | +3.63% | 823.4만 |
|---|
| 2026.07.07 | ₩33,216 | ₩34,259 | ₩31,131 | ₩33,056 | -0.48% | 941.8만 |
|---|
| 2026.07.06 | ₩33,791 | ₩34,760 | ₩33,163 | ₩33,952 | +0.47% | 523.2만 |
|---|
| 2026.07.02 | ₩35,248 | ₩36,772 | ₩32,274 | ₩32,869 | -6.75% | 835.4만 |
|---|
| 2026.07.01 | ₩35,990 | ₩36,612 | ₩33,738 | ₩34,567 | -3.96% | 933.8만 |
|---|
| 2026.06.30 | ₩36,812 | ₩37,368 | ₩35,238 | ₩36,545 | -0.73% | 905.4만 |
|---|
| 2026.06.29 | ₩38,937 | ₩39,606 | ₩36,171 | ₩38,135 | -2.06% | 725.3만 |
|---|
| 2026.06.26 | ₩36,772 | ₩39,392 | ₩35,930 | ₩39,111 | +6.36% | 1567.4만 |
|---|
| 2026.06.25 | ₩41,103 | ₩41,130 | ₩36,652 | ₩37,775 | -8.10% | 865만 |
|---|
| 2026.06.24 | ₩42,105 | ₩42,341 | ₩37,454 | ₩38,202 | -9.27% | 677.3만 |
|---|
| 2026.06.23 | ₩41,524 | ₩43,963 | ₩40,902 | ₩41,905 | +0.92% | 729.9만 |
|---|
| 2026.06.22 | ₩46,196 | ₩48,254 | ₩44,044 | ₩44,271 | -4.17% | 506만 |
|---|
| 2026.06.18 | ₩45,868 | ₩47,185 | ₩44,696 | ₩45,714 | -0.34% | 693만 |
|---|
| 2026.06.17 | ₩44,391 | ₩47,332 | ₩43,308 | ₩44,164 | -0.51% | 673.6만 |
|---|
| 2026.06.16 | ₩44,324 | ₩45,714 | ₩43,603 | ₩44,351 | +0.06% | 439.3만 |
|---|
| 2026.06.15 | ₩47,372 | ₩47,372 | ₩44,418 | ₩44,953 | -5.11% | 702.1만 |
|---|
| 2026.06.12 | ₩45,340 | ₩47,586 | ₩43,763 | ₩44,592 | -1.65% | 889.4만 |
|---|
| 2026.06.11 | ₩40,354 | ₩44,712 | ₩39,613 | ₩44,471 | +10.20% | 778.2만 |
|---|
| 2026.06.10 | ₩42,867 | ₩45,153 | ₩40,221 | ₩40,301 | -5.99% | 865.4만 |
|---|
| 2026.06.09 | ₩41,103 | ₩43,910 | ₩39,793 | ₩43,683 | +6.28% | 1287.5만 |
|---|
| 2026.06.08 | ₩35,121 | ₩42,506 | ₩35,021 | ₩40,782 | +16.12% | 1932.8만 |
|---|
| 2026.06.05 | ₩36,304 | ₩36,505 | ₩32,147 | ₩33,604 | -7.44% | 1211.9만 |
|---|
| 2026.06.04 | ₩36,779 | ₩40,408 | ₩35,957 | ₩37,975 | +3.25% | 842.8만 |
|---|
| 2026.06.03 | ₩37,835 | ₩40,154 | ₩37,160 | ₩38,082 | +0.65% | 701.9만 |
|---|
| 2026.06.02 | ₩40,435 | ₩41,357 | ₩38,222 | ₩38,844 | -3.93% | 522.8만 |
|---|
| 2026.06.01 | ₩38,349 | ₩41,678 | ₩37,521 | ₩41,183 | +7.39% | 646.9만 |
|---|
| 2026.05.29 | ₩39,546 | ₩40,254 | ₩38,135 | ₩39,539 | -0.02% | 558.5만 |
|---|
| 2026.05.28 | ₩38,764 | ₩40,689 | ₩37,841 | ₩40,274 | +3.90% | 398.3만 |
|---|
| 2026.05.27 | ₩39,512 | ₩40,301 | ₩38,309 | ₩40,060 | +1.39% | 327.3만 |
|---|
| 2026.05.26 | ₩39,171 | ₩41,196 | ₩38,991 | ₩39,592 | +1.07% | 428.1만 |
|---|
| 2026.05.22 | ₩39,539 | ₩39,833 | ₩37,534 | ₩38,296 | -3.14% | 406.3만 |
|---|
| 2026.05.21 | ₩37,534 | ₩39,619 | ₩37,400 | ₩39,526 | +5.31% | 418.7만 |
|---|
| 2026.05.20 | ₩37,240 | ₩38,242 | ₩36,919 | ₩37,120 | -0.32% | 286.4만 |
|---|
| 2026.05.19 | ₩36,772 | ₩37,534 | ₩35,081 | ₩36,826 | +0.15% | 309.7만 |
|---|
| 2026.05.18 | ₩38,189 | ₩38,296 | ₩36,184 | ₩37,253 | -2.45% | 521.8만 |
|---|
| 2026.05.15 | ₩40,702 | ₩40,983 | ₩39,272 | ₩39,579 | -2.76% | 405.1만 |
|---|
| 2026.05.14 | ₩41,183 | ₩44,110 | ₩40,167 | ₩42,827 | +3.99% | 525만 |
|---|
| 2026.05.13 | ₩41,878 | ₩42,613 | ₩40,635 | ₩41,183 | -1.66% | 468.3만 |
|---|
| 2026.05.12 | ₩41,303 | ₩42,252 | ₩40,354 | ₩41,945 | +1.55% | 442.8만 |
|---|
| 2026.05.11 | ₩39,793 | ₩43,148 | ₩38,978 | ₩42,346 | +6.42% | 545.3만 |
|---|
| 2026.05.08 | ₩39,860 | ₩40,475 | ₩37,694 | ₩40,408 | +1.37% | 454.9만 |
|---|
| 2026.05.07 | ₩40,762 | ₩40,762 | ₩38,109 | ₩39,165 | -3.92% | 457.6만 |
|---|
| 2026.05.06 | ₩41,437 | ₩42,179 | ₩39,865 | ₩41,597 | +0.39% | 524.3만 |
|---|
| 2026.05.05 | ₩39,499 | ₩41,036 | ₩39,272 | ₩40,528 | +2.61% | 475만 |
|---|
| 2026.05.04 | ₩38,176 | ₩39,552 | ₩37,614 | ₩38,991 | +2.14% | 525만 |
|---|
| 2026.05.01 | ₩37,761 | ₩38,951 | ₩36,999 | ₩37,574 | -0.50% | 802.6만 |
|---|
| 2026.04.30 | ₩34,607 | ₩36,859 | ₩34,366 | ₩36,678 | +5.99% | 767만 |
|---|
| 2026.04.29 | ₩35,302 | ₩35,723 | ₩32,789 | ₩33,978 | -3.75% | 577.1만 |
|---|
| 2026.04.28 | ₩32,956 | ₩35,983 | ₩31,893 | ₩35,235 | +6.92% | 743.7만 |
|---|
| 2026.04.27 | ₩34,673 | ₩35,101 | ₩32,481 | ₩33,484 | -3.43% | 721.4만 |
|---|
| 2026.04.24 | ₩35,663 | ₩35,823 | ₩33,898 | ₩34,760 | -2.53% | 340.7만 |
|---|
| 2026.04.23 | ₩35,155 | ₩35,756 | ₩34,139 | ₩35,128 | -0.08% | 415만 |
|---|
| 2026.04.22 | ₩34,754 | ₩36,251 | ₩34,433 | ₩35,823 | +3.08% | 500.8만 |
|---|
| 2026.04.21 | ₩35,703 | ₩36,090 | ₩33,230 | ₩33,350 | -6.59% | 540.9만 |
|---|
| 2026.04.20 | ₩33,470 | ₩36,257 | ₩33,364 | ₩35,823 | +7.03% | 614.2만 |
|---|
| 2026.04.17 | ₩33,417 | ₩36,224 | ₩33,303 | ₩34,540 | +3.36% | 950만 |
|---|
| 2026.04.16 | ₩33,270 | ₩33,270 | ₩31,465 | ₩32,655 | -1.85% | 329.7만 |
|---|
| 2026.04.15 | ₩31,051 | ₩32,682 | ₩30,794 | ₩32,134 | +3.49% | 474.7만 |
|---|
| 2026.04.14 | ₩31,699 | ₩32,635 | ₩31,359 | ₩31,706 | +0.02% | 623.2만 |
|---|
| 2026.04.13 | ₩28,311 | ₩30,383 | ₩27,749 | ₩30,075 | +6.23% | 583만 |
|---|
| 2026.04.10 | ₩28,872 | ₩30,102 | ₩28,311 | ₩28,952 | +0.28% | 640.4만 |
|---|
| 2026.04.09 | ₩25,009 | ₩28,725 | ₩25,009 | ₩28,271 | +13.04% | 771.1만 |
|---|
| 2026.04.08 | ₩27,175 | ₩27,803 | ₩24,889 | ₩25,397 | -6.54% | 534.1만 |
|---|
| 2026.04.07 | ₩24,007 | ₩24,962 | ₩22,964 | ₩24,902 | +3.73% | 531.4만 |
|---|
| 2026.04.06 | ₩23,592 | ₩24,455 | ₩23,512 | ₩24,435 | +3.57% | 277.9만 |
|---|
| 2026.04.02 | ₩22,363 | ₩23,639 | ₩21,962 | ₩23,579 | +5.44% | 533.4만 |
|---|
| 2026.04.01 | ₩25,170 | ₩25,303 | ₩23,138 | ₩23,218 | -7.75% | 773.8만 |
|---|
| 2026.03.31 | ₩23,485 | ₩24,902 | ₩23,432 | ₩24,662 | +5.01% | 684.7만 |
|---|
| 2026.03.30 | ₩24,729 | ₩25,384 | ₩22,436 | ₩22,924 | -7.30% | 608.1만 |
|---|
| 2026.03.27 | ₩25,263 | ₩25,617 | ₩23,780 | ₩24,060 | -4.76% | 668.5만 |
|---|
| 2026.03.26 | ₩27,910 | ₩28,211 | ₩26,105 | ₩26,212 | -6.08% | 477.7만 |
|---|
| 2026.03.25 | ₩29,260 | ₩29,808 | ₩28,191 | ₩28,511 | -2.56% | 356.6만 |
|---|
| 2026.03.24 | ₩28,672 | ₩29,427 | ₩27,736 | ₩28,471 | -0.70% | 460.7만 |
|---|
| 2026.03.23 | ₩27,950 | ₩29,206 | ₩27,643 | ₩29,006 | +3.78% | 492.8만 |
|---|
| 2026.03.20 | ₩27,268 | ₩27,883 | ₩26,466 | ₩27,696 | +1.57% | 558.5만 |
|---|
| 2026.03.19 | ₩28,284 | ₩29,113 | ₩27,282 | ₩28,137 | -0.52% | 1128.9만 |
|---|
| 2026.03.18 | ₩30,409 | ₩31,105 | ₩28,819 | ₩28,846 | -5.14% | 377.3만 |
|---|
| 2026.03.17 | ₩30,663 | ₩31,826 | ₩30,423 | ₩31,412 | +2.44% | 298만 |
|---|
| 2026.03.16 | ₩31,265 | ₩32,615 | ₩30,717 | ₩30,877 | -1.24% | 680.3만 |
|---|
| 2026.03.13 | ₩28,886 | ₩29,928 | ₩28,752 | ₩29,875 | +3.42% | 705.6만 |
|---|
| 2026.03.12 | ₩28,338 | ₩28,418 | ₩27,255 | ₩27,576 | -2.69% | 283.8만 |
|---|
| 2026.03.11 | ₩29,073 | ₩30,142 | ₩28,431 | ₩28,685 | -1.33% | 410.2만 |
|---|
| 2026.03.10 | ₩28,719 | ₩30,075 | ₩28,177 | ₩29,180 | +1.61% | 432.4만 |
|---|
| 2026.03.09 | ₩27,375 | ₩28,926 | ₩26,784 | ₩28,732 | +4.96% | 455.5만 |
|---|
| 2026.03.06 | ₩28,832 | ₩29,447 | ₩27,255 | ₩27,475 | -4.71% | 574.7만 |
|---|
| 2026.03.05 | ₩31,947 | ₩32,308 | ₩29,541 | ₩30,383 | -4.90% | 485만 |
|---|
| 2026.03.04 | ₩29,113 | ₩32,876 | ₩29,093 | ₩32,535 | +11.75% | 855.9만 |
|---|
| 2026.03.03 | ₩27,656 | ₩28,431 | ₩26,627 | ₩27,643 | -0.05% | 361.3만 |
|---|
| 2026.03.02 | ₩26,734 | ₩29,293 | ₩26,546 | ₩29,046 | +8.65% | 486.4만 |
|---|
| 2026.02.27 | ₩28,351 | ₩28,645 | ₩26,800 | ₩27,522 | -2.92% | 521.3만 |
|---|
| 2026.02.26 | ₩30,142 | ₩30,984 | ₩28,351 | ₩29,327 | -2.71% | 405.7만 |
|---|
| 2026.02.25 | ₩29,821 | ₩31,399 | ₩29,420 | ₩30,516 | +2.33% | 495만 |
|---|
| 2026.02.24 | ₩26,667 | ₩28,856 | ₩26,627 | ₩28,792 | +7.97% | 535만 |
|---|
| 2026.02.23 | ₩27,576 | ₩27,790 | ₩26,780 | ₩27,188 | -1.41% | 404.3만 |
|---|
| 2026.02.20 | ₩28,712 | ₩29,888 | ₩27,917 | ₩28,338 | -1.30% | 392.9만 |
|---|
| 2026.02.19 | ₩28,565 | ₩29,006 | ₩27,910 | ₩28,912 | +1.22% | 294.4만 |
|---|
| 2026.02.18 | ₩28,672 | ₩30,156 | ₩28,150 | ₩29,046 | +1.31% | 457.2만 |
|---|
| 2026.02.17 | ₩28,525 | ₩29,006 | ₩27,629 | ₩28,471 | -0.19% | 509.7만 |
|---|
| 2026.02.13 | ₩27,415 | ₩29,033 | ₩27,054 | ₩28,952 | +5.61% | 667.3만 |
|---|
| 2026.02.12 | ₩27,215 | ₩28,164 | ₩26,627 | ₩26,934 | -1.03% | 618.8만 |
|---|
| 2026.02.11 | ₩28,164 | ₩28,846 | ₩26,707 | ₩27,268 | -3.18% | 731만 |
|---|
| 2026.02.10 | ₩28,084 | ₩28,819 | ₩27,562 | ₩28,324 | +0.86% | 550만 |
|---|
| 2026.02.09 | ₩25,858 | ₩28,792 | ₩25,638 | ₩28,271 | +9.33% | 910.6만 |
|---|
| 2026.02.06 | ₩26,232 | ₩27,014 | ₩25,263 | ₩26,413 | +0.69% | 1267.2만 |
|---|
| 2026.02.05 | ₩25,517 | ₩26,640 | ₩22,282 | ₩22,510 | -11.79% | 1528.3만 |
|---|
| 2026.02.04 | ₩28,752 | ₩29,066 | ₩26,359 | ₩26,947 | -6.28% | 1231.9만 |
|---|
| 2026.02.03 | ₩33,724 | ₩34,700 | ₩27,830 | ₩29,380 | -12.88% | 1927.9만 |
|---|
| 2026.02.02 | ₩35,970 | ₩37,307 | ₩35,288 | ₩35,342 | -1.75% | 1035.7만 |
|---|
| 2026.01.30 | ₩38,951 | ₩40,127 | ₩36,652 | ₩37,775 | -3.02% | 746.7만 |
|---|
| 2026.01.29 | ₩41,384 | ₩42,092 | ₩38,991 | ₩40,047 | -3.23% | 607.3만 |
|---|
| 2026.01.28 | ₩44,772 | ₩45,046 | ₩41,758 | ₩42,640 | -4.76% | 639.8만 |
|---|
| 2026.01.27 | ₩42,399 | ₩44,384 | ₩41,584 | ₩44,351 | +4.60% | 650.6만 |
|---|
| 2026.01.26 | ₩42,239 | ₩43,669 | ₩41,397 | ₩41,811 | -1.01% | 360.4만 |
|---|
| 2026.01.23 | ₩40,542 | ₩43,977 | ₩39,659 | ₩42,640 | +5.18% | 571.8만 |
|---|
| 2026.01.22 | ₩44,278 | ₩44,338 | ₩40,542 | ₩41,330 | -6.66% | 529만 |
|---|
| 2026.01.21 | ₩43,121 | ₩44,912 | ₩41,076 | ₩43,375 | +0.59% | 693만 |
|---|
| 2026.01.20 | ₩42,139 | ₩45,113 | ₩41,905 | ₩42,907 | +1.82% | 892.8만 |
|---|
| 2026.01.16 | ₩43,790 | ₩46,423 | ₩43,282 | ₩45,861 | +4.73% | 1546.2만 |
|---|
| 2026.01.15 | ₩40,294 | ₩43,963 | ₩38,643 | ₩42,760 | +6.12% | 2058.1만 |
|---|
| 2026.01.14 | ₩36,104 | ₩37,788 | ₩35,115 | ₩37,681 | +4.37% | 825.5만 |
|---|
| 2026.01.13 | ₩34,246 | ₩36,171 | ₩34,045 | ₩35,850 | +4.68% | 493.3만 |
|---|
| 2026.01.12 | ₩33,417 | ₩34,529 | ₩32,909 | ₩34,072 | +1.96% | 360.1만 |
|---|
| 2026.01.09 | ₩34,954 | ₩35,074 | ₩33,258 | ₩33,337 | -4.63% | 351.5만 |
|---|
| 2026.01.08 | ₩33,858 | ₩35,048 | ₩33,243 | ₩34,085 | +0.67% | 270.4만 |
|---|
| 2026.01.07 | ₩34,420 | ₩35,409 | ₩34,092 | ₩34,099 | -0.93% | 295.1만 |
|---|
| 2026.01.06 | ₩35,168 | ₩36,291 | ₩33,738 | ₩34,861 | -0.87% | 375.1만 |
|---|
| 2026.01.05 | ₩33,871 | ₩36,117 | ₩33,751 | ₩35,155 | +3.79% | 649만 |
|---|
| 2026.01.02 | ₩30,597 | ₩33,261 | ₩29,955 | ₩33,083 | +8.13% | 707.9만 |
|---|
| 2025.12.31 | ₩30,483 | ₩30,851 | ₩29,741 | ₩29,888 | -1.95% | 398.6만 |
|---|
| 2025.12.30 | ₩31,091 | ₩31,252 | ₩30,244 | ₩30,450 | -2.06% | 436.1만 |
|---|
| 2025.12.29 | ₩31,105 | ₩32,468 | ₩30,757 | ₩30,958 | -0.47% | 321만 |
|---|
| 2025.12.26 | ₩32,869 | ₩32,922 | ₩31,211 | ₩31,278 | -4.84% | 288.9만 |
|---|
| 2025.12.24 | ₩32,749 | ₩32,842 | ₩32,094 | ₩32,655 | -0.29% | 168.9만 |
|---|
| 2025.12.23 | ₩32,408 | ₩33,069 | ₩32,281 | ₩32,869 | +1.42% | 277만 |
|---|
| 2025.12.22 | ₩32,762 | ₩33,992 | ₩32,388 | ₩32,896 | +0.41% | 442만 |
|---|
| 2025.12.19 | ₩30,583 | ₩32,374 | ₩30,583 | ₩32,080 | +4.90% | 869.8만 |
|---|
| 2025.12.18 | ₩31,078 | ₩31,880 | ₩29,888 | ₩30,089 | -3.18% | 626.6만 |
|---|
| 2025.12.17 | ₩32,642 | ₩33,644 | ₩30,329 | ₩30,490 | -6.59% | 870.7만 |
|---|
| 2025.12.16 | ₩32,775 | ₩33,898 | ₩32,054 | ₩32,495 | -0.86% | 660.8만 |
|---|
| 2025.12.15 | ₩35,770 | ₩35,957 | ₩32,294 | ₩32,802 | -8.30% | 1424.1만 |
|---|
| 2025.12.12 | ₩40,354 | ₩40,488 | ₩35,729 | ₩35,756 | -11.39% | 808.7만 |
|---|
| 2025.12.11 | ₩38,550 | ₩40,074 | ₩37,668 | ₩39,913 | +3.54% | 413.4만 |
|---|
| 2025.12.10 | ₩38,323 | ₩40,274 | ₩37,788 | ₩39,459 | +2.96% | 730.2만 |
|---|
| 2025.12.09 | ₩35,422 | ₩39,719 | ₩34,821 | ₩39,365 | +11.13% | 906.7만 |
|---|
| 2025.12.08 | ₩35,596 | ₩35,609 | ₩33,819 | ₩34,874 | -2.03% | 412만 |
|---|
| 2025.12.05 | ₩36,157 | ₩36,237 | ₩34,052 | ₩34,099 | -5.69% | 628.3만 |
|---|
| 2025.12.04 | ₩36,050 | ₩37,788 | ₩35,542 | ₩36,852 | +2.22% | 712.4만 |
|---|
| 2025.12.03 | ₩34,540 | ₩36,224 | ₩34,085 | ₩36,157 | +4.68% | 677.2만 |
|---|
| 2025.12.02 | ₩34,259 | ₩34,981 | ₩33,577 | ₩33,898 | -1.05% | 600.3만 |
|---|
| 2025.12.01 | ₩33,537 | ₩33,791 | ₩32,013 | ₩33,150 | -1.16% | 915.5만 |
|---|
| 2025.11.28 | ₩36,445 | ₩36,665 | ₩35,302 | ₩35,542 | -2.48% | 409.5만 |
|---|
| 2025.11.26 | ₩35,395 | ₩35,689 | ₩34,019 | ₩35,074 | -0.91% | 587.4만 |
|---|
| 2025.11.25 | ₩32,615 | ₩34,446 | ₩31,376 | ₩34,059 | +4.43% | 848만 |
|---|
| 2025.11.24 | ₩31,967 | ₩33,417 | ₩31,773 | ₩33,123 | +3.62% | 1058.7만 |
|---|
| 2025.11.21 | ₩31,318 | ₩31,880 | ₩29,554 | ₩31,305 | -0.04% | 1326.3만 |
|---|
| 2025.11.20 | ₩36,064 | ₩36,906 | ₩32,054 | ₩32,120 | -10.93% | 1465.1만 |
|---|
| 2025.11.19 | ₩33,364 | ₩34,954 | ₩33,337 | ₩34,433 | +3.21% | 1053.2만 |
|---|
| 2025.11.18 | ₩32,789 | ₩35,128 | ₩32,575 | ₩34,192 | +4.28% | 873만 |
|---|
| 2025.11.17 | ₩34,059 | ₩35,389 | ₩32,174 | ₩33,470 | -1.73% | 1354.2만 |
|---|
| 2025.11.14 | ₩33,591 | ₩37,360 | ₩33,511 | ₩35,208 | +4.81% | 1004.4만 |
|---|
| 2025.11.13 | ₩41,424 | ₩41,424 | ₩36,171 | ₩36,411 | -12.10% | 1125.2만 |
|---|
| 2025.11.12 | ₩41,437 | ₩42,226 | ₩40,074 | ₩41,798 | +0.87% | 616만 |
|---|
| 2025.11.11 | ₩41,437 | ₩42,025 | ₩40,689 | ₩41,090 | -0.84% | 565.7만 |
|---|
| 2025.11.10 | ₩43,442 | ₩44,204 | ₩41,277 | ₩42,493 | -2.18% | 679.1만 |
|---|
| 2025.11.07 | ₩39,038 | ₩42,493 | ₩38,149 | ₩42,186 | +8.06% | 996.7만 |
|---|
| 2025.11.06 | ₩43,803 | ₩44,084 | ₩39,405 | ₩40,608 | -7.29% | 1140.5만 |
|---|
| 2025.11.05 | ₩43,014 | ₩43,014 | ₩40,956 | ₩42,025 | -2.30% | 800.6만 |
|---|
| 2025.11.04 | ₩44,044 | ₩45,460 | ₩41,517 | ₩41,664 | -5.40% | 1138.9만 |
|---|
| 2025.11.03 | ₩49,063 | ₩49,297 | ₩45,674 | ₩46,623 | -4.97% | 823.9만 |
|---|
| 2025.10.31 | ₩47,105 | ₩48,161 | ₩45,808 | ₩46,797 | -0.65% | 729.9만 |
|---|
| 2025.10.30 | ₩46,704 | ₩47,425 | ₩45,313 | ₩45,621 | -2.32% | 733.9만 |
|---|
| 2025.10.29 | ₩50,326 | ₩50,794 | ₩47,760 | ₩48,695 | -3.24% | 947.3만 |
|---|
| 2025.10.28 | ₩49,263 | ₩51,522 | ₩49,190 | ₩49,845 | +1.18% | 3132.7만 |
|---|
| 2025.10.27 | ₩54,269 | ₩55,138 | ₩52,839 | ₩54,202 | -0.12% | 868.7만 |
|---|
| 2025.10.24 | ₩53,521 | ₩55,432 | ₩52,999 | ₩53,227 | -0.55% | 690.2만 |
|---|
| 2025.10.23 | ₩51,208 | ₩52,745 | ₩48,949 | ₩51,596 | +0.76% | 795.5만 |
|---|
| 2025.10.22 | ₩54,463 | ₩55,258 | ₩47,853 | ₩49,912 | -8.36% | 1571.3만 |
|---|
| 2025.10.21 | ₩58,493 | ₩61,380 | ₩53,948 | ₩57,290 | -2.06% | 2313.6만 |
|---|
| 2025.10.20 | ₩52,304 | ₩55,753 | ₩52,077 | ₩52,999 | +1.33% | 799.9만 |
|---|
| 2025.10.17 | ₩50,553 | ₩52,866 | ₩49,155 | ₩50,500 | -0.11% | 877.8만 |
|---|
| 2025.10.16 | ₩56,662 | ₩56,983 | ₩52,598 | ₩53,347 | -5.85% | 633.9만 |
|---|
| 2025.10.15 | ₩55,833 | ₩57,103 | ₩53,561 | ₩56,034 | +0.36% | 632.9만 |
|---|
| 2025.10.14 | ₩52,057 | ₩56,849 | ₩49,992 | ₩54,991 | +5.64% | 768.8만 |
|---|
| 2025.10.13 | ₩53,588 | ₩55,225 | ₩51,609 | ₩55,111 | +2.84% | 673.9만 |
|---|
| 2025.10.10 | ₩57,297 | ₩59,255 | ₩52,117 | ₩52,638 | -8.13% | 1211.6만 |
|---|