시장 데이터를 불러오는 중
전체 종목
GS리테일 과거 주가
GS Retail · 007070.KS · KOSPI
주요 제품·사업: 체인화 편의점,슈퍼마켓,마트,전자상거래/부동산(빌딩) 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GS Retail · 007070.KS · KOSPI
주요 제품·사업: 체인화 편의점,슈퍼마켓,마트,전자상거래/부동산(빌딩) 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩22,250 | ₩22,250 | ₩21,600 | ₩21,650 | -2.70% | 9.4만 |
| 2026.10.07 | ₩22,050 | ₩22,500 | ₩21,950 | ₩22,450 | +1.81% | 6.1만 |
| 2026.10.06 | ₩22,200 | ₩22,300 | ₩21,900 | ₩22,200 | 0.00% | 8만 |
| 2026.10.02 | ₩22,200 | ₩22,300 | ₩21,750 | ₩22,150 | -0.23% | 6.9만 |
| 2026.10.01 | ₩22,400 | ₩22,550 | ₩21,950 | ₩22,100 | -1.34% | 11.9만 |
| 2026.09.30 | ₩23,050 | ₩23,100 | ₩22,300 | ₩22,450 | -2.60% | 12.4만 |
| 2026.09.29 | ₩23,050 | ₩23,050 | ₩22,350 | ₩22,950 | -0.43% | 13만 |
| 2026.09.28 | ₩22,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,650 |
| ₩23,000 |
| +0.66% |
| 12.8만 |
| 2026.09.23 | ₩23,250 | ₩23,250 | ₩22,700 | ₩22,800 | -1.94% | 13.2만 |
|---|
| 2026.09.22 | ₩23,250 | ₩23,300 | ₩22,900 | ₩23,250 | 0.00% | 13.5만 |
|---|
| 2026.09.21 | ₩23,400 | ₩23,650 | ₩23,050 | ₩23,300 | -0.43% | 13.7만 |
|---|
| 2026.09.18 | ₩24,150 | ₩24,150 | ₩23,050 | ₩23,350 | -3.31% | 77만 |
|---|
| 2026.09.17 | ₩24,050 | ₩24,250 | ₩23,650 | ₩24,000 | -0.21% | 17.2만 |
|---|
| 2026.09.16 | ₩24,500 | ₩24,700 | ₩23,600 | ₩24,050 | -1.84% | 14.1만 |
|---|
| 2026.09.15 | ₩25,450 | ₩25,500 | ₩23,900 | ₩24,450 | -3.93% | 33.7만 |
|---|
| 2026.09.14 | ₩24,800 | ₩26,250 | ₩24,750 | ₩25,900 | +4.44% | 20.3만 |
|---|
| 2026.09.11 | ₩24,650 | ₩25,200 | ₩24,450 | ₩25,050 | +1.62% | 13.2만 |
|---|
| 2026.09.10 | ₩24,900 | ₩25,250 | ₩24,650 | ₩25,100 | +0.80% | 12.4만 |
|---|
| 2026.09.09 | ₩24,950 | ₩25,400 | ₩24,750 | ₩25,050 | +0.40% | 16만 |
|---|
| 2026.09.08 | ₩25,300 | ₩25,450 | ₩24,850 | ₩25,150 | -0.59% | 13.6만 |
|---|
| 2026.09.07 | ₩25,550 | ₩25,600 | ₩24,550 | ₩25,100 | -1.76% | 22만 |
|---|
| 2026.09.04 | ₩25,700 | ₩25,700 | ₩24,350 | ₩25,400 | -1.17% | 24.6만 |
|---|
| 2026.09.03 | ₩25,900 | ₩26,250 | ₩25,000 | ₩25,650 | -0.97% | 16.1만 |
|---|
| 2026.09.02 | ₩26,100 | ₩26,200 | ₩25,700 | ₩25,950 | -0.57% | 10.7만 |
|---|
| 2026.09.01 | ₩26,150 | ₩26,400 | ₩25,750 | ₩26,350 | +0.76% | 9.6만 |
|---|
| 2026.08.31 | ₩26,700 | ₩27,550 | ₩26,250 | ₩26,350 | -1.31% | 19.1만 |
|---|
| 2026.08.28 | ₩25,550 | ₩26,700 | ₩25,250 | ₩26,650 | +4.31% | 17.6만 |
|---|
| 2026.08.27 | ₩27,350 | ₩27,800 | ₩25,500 | ₩25,750 | -5.85% | 19.5만 |
|---|
| 2026.08.26 | ₩26,550 | ₩27,600 | ₩26,250 | ₩27,250 | +2.64% | 9.5만 |
|---|
| 2026.08.25 | ₩27,150 | ₩27,200 | ₩26,250 | ₩26,600 | -2.03% | 8.7만 |
|---|
| 2026.08.24 | ₩26,000 | ₩27,100 | ₩25,550 | ₩27,000 | +3.85% | 10.1만 |
|---|
| 2026.08.21 | ₩26,400 | ₩26,650 | ₩25,650 | ₩25,800 | -2.27% | 21.8만 |
|---|
| 2026.08.20 | ₩26,650 | ₩27,150 | ₩26,300 | ₩26,700 | +0.19% | 11만 |
|---|
| 2026.08.19 | ₩26,750 | ₩27,150 | ₩26,300 | ₩26,900 | +0.56% | 13.8만 |
|---|
| 2026.08.18 | ₩27,550 | ₩28,150 | ₩26,650 | ₩27,250 | -1.09% | 12.2만 |
|---|
| 2026.08.14 | ₩26,450 | ₩27,900 | ₩26,450 | ₩27,700 | +4.73% | 16.3만 |
|---|
| 2026.08.13 | ₩26,800 | ₩27,300 | ₩26,300 | ₩26,750 | -0.19% | 22.7만 |
|---|
| 2026.08.12 | ₩27,350 | ₩27,650 | ₩26,750 | ₩27,000 | -1.28% | 23.8만 |
|---|
| 2026.08.11 | ₩28,400 | ₩28,500 | ₩27,200 | ₩27,550 | -2.99% | 17만 |
|---|
| 2026.08.10 | ₩28,000 | ₩29,650 | ₩26,750 | ₩28,400 | +1.43% | 40.8만 |
|---|
| 2026.08.07 | ₩26,750 | ₩28,950 | ₩26,250 | ₩28,350 | +5.98% | 59.7만 |
|---|
| 2026.08.06 | ₩24,900 | ₩26,750 | ₩24,850 | ₩26,450 | +6.22% | 31.5만 |
|---|
| 2026.08.05 | ₩24,900 | ₩25,650 | ₩24,650 | ₩24,800 | -0.40% | 23.8만 |
|---|
| 2026.08.04 | ₩24,050 | ₩25,200 | ₩23,950 | ₩25,050 | +4.16% | 12.7만 |
|---|
| 2026.08.03 | ₩24,550 | ₩25,500 | ₩24,100 | ₩24,400 | -0.61% | 20.4만 |
|---|
| 2026.07.31 | ₩24,800 | ₩25,600 | ₩24,150 | ₩24,750 | -0.20% | 29.5만 |
|---|
| 2026.07.30 | ₩24,900 | ₩26,200 | ₩24,200 | ₩24,600 | -1.20% | 22.3만 |
|---|
| 2026.07.29 | ₩24,800 | ₩25,800 | ₩23,750 | ₩24,550 | -1.01% | 27.6만 |
|---|
| 2026.07.28 | ₩25,550 | ₩25,550 | ₩24,150 | ₩24,500 | -4.11% | 16.4만 |
|---|
| 2026.07.27 | ₩25,750 | ₩26,600 | ₩25,000 | ₩25,500 | -0.97% | 10.9만 |
|---|
| 2026.07.24 | ₩25,050 | ₩26,450 | ₩25,050 | ₩25,750 | +2.79% | 12.7만 |
|---|
| 2026.07.23 | ₩24,450 | ₩25,950 | ₩23,800 | ₩25,450 | +4.09% | 11.5만 |
|---|
| 2026.07.22 | ₩26,000 | ₩26,300 | ₩24,300 | ₩24,450 | -5.96% | 25.6만 |
|---|
| 2026.07.21 | ₩25,800 | ₩26,150 | ₩24,800 | ₩25,750 | -0.19% | 16.9만 |
|---|
| 2026.07.20 | ₩26,500 | ₩27,200 | ₩25,450 | ₩25,850 | -2.45% | 18.5만 |
|---|
| 2026.07.16 | ₩25,650 | ₩26,800 | ₩25,550 | ₩26,400 | +2.92% | 21.3만 |
|---|
| 2026.07.15 | ₩26,100 | ₩26,950 | ₩25,150 | ₩25,700 | -1.53% | 14.6만 |
|---|
| 2026.07.14 | ₩26,650 | ₩27,050 | ₩25,500 | ₩25,500 | -4.32% | 15.2만 |
|---|
| 2026.07.13 | ₩26,000 | ₩27,500 | ₩26,000 | ₩26,600 | +2.31% | 23.4만 |
|---|
| 2026.07.10 | ₩25,950 | ₩26,500 | ₩25,250 | ₩25,950 | 0.00% | 21.2만 |
|---|
| 2026.07.09 | ₩25,750 | ₩25,900 | ₩24,400 | ₩25,000 | -2.91% | 18.4만 |
|---|
| 2026.07.08 | ₩25,900 | ₩26,050 | ₩24,650 | ₩25,050 | -3.28% | 18.6만 |
|---|
| 2026.07.07 | ₩25,150 | ₩26,250 | ₩24,950 | ₩25,800 | +2.58% | 22.5만 |
|---|
| 2026.07.06 | ₩25,150 | ₩25,650 | ₩24,550 | ₩24,950 | -0.80% | 17.4만 |
|---|
| 2026.07.03 | ₩25,200 | ₩25,450 | ₩23,850 | ₩25,000 | -0.79% | 11.3만 |
|---|
| 2026.07.02 | ₩24,050 | ₩25,700 | ₩22,950 | ₩25,050 | +4.16% | 29.6만 |
|---|
| 2026.07.01 | ₩24,050 | ₩24,100 | ₩23,300 | ₩23,600 | -1.87% | 9.8만 |
|---|
| 2026.06.30 | ₩23,300 | ₩24,350 | ₩23,150 | ₩23,500 | +0.86% | 12.7만 |
|---|
| 2026.06.29 | ₩21,900 | ₩23,300 | ₩21,650 | ₩23,250 | +6.16% | 23.7만 |
|---|
| 2026.06.26 | ₩22,300 | ₩22,400 | ₩21,050 | ₩21,450 | -3.81% | 18.2만 |
|---|
| 2026.06.25 | ₩22,950 | ₩23,650 | ₩22,300 | ₩22,300 | -2.83% | 15.8만 |
|---|
| 2026.06.24 | ₩23,300 | ₩23,550 | ₩22,200 | ₩22,900 | -1.72% | 19.3만 |
|---|
| 2026.06.23 | ₩21,950 | ₩23,800 | ₩21,900 | ₩22,900 | +4.33% | 28.8만 |
|---|
| 2026.06.22 | ₩23,200 | ₩23,300 | ₩22,000 | ₩22,100 | -4.74% | 18만 |
|---|
| 2026.06.19 | ₩23,350 | ₩23,550 | ₩22,600 | ₩23,250 | -0.43% | 23.3만 |
|---|
| 2026.06.18 | ₩23,850 | ₩24,100 | ₩23,050 | ₩23,050 | -3.35% | 19.5만 |
|---|
| 2026.06.17 | ₩25,650 | ₩25,750 | ₩23,900 | ₩23,900 | -6.82% | 13.8만 |
|---|
| 2026.06.16 | ₩25,100 | ₩26,150 | ₩24,900 | ₩25,600 | +1.99% | 22.5만 |
|---|
| 2026.06.15 | ₩25,050 | ₩25,550 | ₩24,350 | ₩24,850 | -0.80% | 23.5만 |
|---|
| 2026.06.12 | ₩24,500 | ₩24,850 | ₩23,050 | ₩24,550 | +0.20% | 26만 |
|---|
| 2026.06.11 | ₩23,000 | ₩23,850 | ₩22,800 | ₩23,750 | +3.26% | 19.8만 |
|---|
| 2026.06.10 | ₩23,250 | ₩23,850 | ₩22,650 | ₩23,300 | +0.22% | 12.8만 |
|---|
| 2026.06.09 | ₩22,850 | ₩23,950 | ₩22,800 | ₩23,400 | +2.41% | 14.2만 |
|---|
| 2026.06.08 | ₩23,100 | ₩23,100 | ₩22,400 | ₩22,850 | -1.08% | 11.7만 |
|---|
| 2026.06.05 | ₩23,600 | ₩24,700 | ₩23,000 | ₩24,000 | +1.69% | 19.7만 |
|---|
| 2026.06.04 | ₩25,450 | ₩25,900 | ₩23,200 | ₩23,400 | -8.06% | 33.2만 |
|---|
| 2026.06.02 | ₩24,850 | ₩25,250 | ₩24,000 | ₩25,250 | +1.61% | 15만 |
|---|
| 2026.06.01 | ₩25,100 | ₩25,300 | ₩24,300 | ₩24,750 | -1.39% | 20.1만 |
|---|
| 2026.05.29 | ₩25,650 | ₩25,850 | ₩24,350 | ₩25,550 | -0.39% | 18.8만 |
|---|
| 2026.05.28 | ₩26,900 | ₩26,900 | ₩24,600 | ₩25,350 | -5.76% | 18.9만 |
|---|
| 2026.05.27 | ₩27,250 | ₩27,550 | ₩26,200 | ₩27,000 | -0.92% | 19.5만 |
|---|
| 2026.05.26 | ₩27,850 | ₩28,200 | ₩26,450 | ₩27,150 | -2.51% | 23.9만 |
|---|
| 2026.05.22 | ₩27,650 | ₩27,700 | ₩26,800 | ₩27,350 | -1.08% | 13.5만 |
|---|
| 2026.05.21 | ₩26,350 | ₩27,400 | ₩25,700 | ₩27,400 | +3.98% | 22.5만 |
|---|
| 2026.05.20 | ₩27,450 | ₩27,650 | ₩25,750 | ₩26,250 | -4.37% | 33.2만 |
|---|
| 2026.05.19 | ₩28,800 | ₩28,850 | ₩26,550 | ₩27,350 | -5.03% | 28.6만 |
|---|
| 2026.05.18 | ₩29,150 | ₩29,250 | ₩27,100 | ₩28,400 | -2.57% | 41만 |
|---|
| 2026.05.15 | ₩28,300 | ₩29,950 | ₩28,100 | ₩29,450 | +4.06% | 77.8만 |
|---|
| 2026.05.14 | ₩27,050 | ₩28,800 | ₩27,000 | ₩28,800 | +6.47% | 54.9만 |
|---|
| 2026.05.13 | ₩25,900 | ₩27,000 | ₩25,650 | ₩26,400 | +1.93% | 48.4만 |
|---|
| 2026.05.12 | ₩25,900 | ₩26,050 | ₩24,700 | ₩25,650 | -0.97% | 25.7만 |
|---|
| 2026.05.11 | ₩25,450 | ₩26,750 | ₩25,200 | ₩25,900 | +1.77% | 34.2만 |
|---|
| 2026.05.08 | ₩24,100 | ₩26,500 | ₩23,750 | ₩25,800 | +7.05% | 91.3만 |
|---|
| 2026.05.07 | ₩22,350 | ₩24,450 | ₩21,650 | ₩23,550 | +5.37% | 38.5만 |
|---|
| 2026.05.06 | ₩22,600 | ₩23,000 | ₩22,250 | ₩22,450 | -0.66% | 17.9만 |
|---|
| 2026.05.04 | ₩23,700 | ₩23,850 | ₩22,650 | ₩23,050 | -2.74% | 13.3만 |
|---|
| 2026.04.30 | ₩23,300 | ₩23,600 | ₩23,050 | ₩23,500 | +0.86% | 11.6만 |
|---|
| 2026.04.29 | ₩23,300 | ₩23,700 | ₩23,050 | ₩23,550 | +1.07% | 14.2만 |
|---|
| 2026.04.28 | ₩23,650 | ₩23,650 | ₩22,900 | ₩23,250 | -1.69% | 13.8만 |
|---|
| 2026.04.27 | ₩23,400 | ₩24,200 | ₩23,350 | ₩24,000 | +2.56% | 16.1만 |
|---|
| 2026.04.24 | ₩23,450 | ₩23,600 | ₩22,850 | ₩23,300 | -0.64% | 7.4만 |
|---|
| 2026.04.23 | ₩23,650 | ₩24,000 | ₩23,250 | ₩23,600 | -0.21% | 11.3만 |
|---|
| 2026.04.22 | ₩23,100 | ₩23,400 | ₩22,700 | ₩23,150 | +0.22% | 9.9만 |
|---|
| 2026.04.21 | ₩23,350 | ₩23,500 | ₩22,800 | ₩23,350 | 0.00% | 10.3만 |
|---|
| 2026.04.20 | ₩23,600 | ₩23,900 | ₩23,500 | ₩23,600 | 0.00% | 17만 |
|---|
| 2026.04.17 | ₩23,650 | ₩23,700 | ₩23,050 | ₩23,400 | -1.06% | 11만 |
|---|
| 2026.04.16 | ₩22,950 | ₩23,750 | ₩22,750 | ₩23,700 | +3.27% | 20.1만 |
|---|
| 2026.04.15 | ₩22,750 | ₩22,900 | ₩22,550 | ₩22,900 | +0.66% | 12.3만 |
|---|
| 2026.04.14 | ₩21,850 | ₩22,750 | ₩21,750 | ₩22,750 | +4.12% | 14.3만 |
|---|
| 2026.04.13 | ₩22,150 | ₩22,250 | ₩21,750 | ₩22,050 | -0.45% | 5.6만 |
|---|
| 2026.04.10 | ₩22,250 | ₩22,700 | ₩22,050 | ₩22,150 | -0.45% | 12.9만 |
|---|
| 2026.04.09 | ₩21,450 | ₩22,500 | ₩21,450 | ₩22,450 | +4.66% | 17.2만 |
|---|
| 2026.04.08 | ₩22,750 | ₩23,200 | ₩21,250 | ₩21,550 | -5.27% | 20.9만 |
|---|
| 2026.04.07 | ₩21,700 | ₩22,500 | ₩21,650 | ₩22,250 | +2.53% | 11.3만 |
|---|
| 2026.04.06 | ₩21,450 | ₩22,300 | ₩21,400 | ₩21,950 | +2.33% | 10.8만 |
|---|
| 2026.04.03 | ₩21,550 | ₩21,900 | ₩21,300 | ₩21,450 | -0.46% | 8.4만 |
|---|
| 2026.04.02 | ₩22,000 | ₩22,700 | ₩21,350 | ₩21,600 | -1.82% | 15만 |
|---|
| 2026.04.01 | ₩21,950 | ₩22,350 | ₩21,450 | ₩22,200 | +1.14% | 14.2만 |
|---|
| 2026.03.31 | ₩21,650 | ₩22,500 | ₩21,500 | ₩21,900 | +1.15% | 21.8만 |
|---|
| 2026.03.30 | ₩21,000 | ₩22,400 | ₩20,850 | ₩22,100 | +5.24% | 28.4만 |
|---|
| 2026.03.27 | ₩20,700 | ₩21,400 | ₩20,050 | ₩21,250 | +2.66% | 13만 |
|---|
| 2026.03.26 | ₩20,900 | ₩21,500 | ₩20,600 | ₩20,950 | +0.24% | 16만 |
|---|
| 2026.03.25 | ₩21,100 | ₩21,100 | ₩20,350 | ₩20,600 | -2.37% | 9.3만 |
|---|
| 2026.03.24 | ₩20,800 | ₩20,800 | ₩19,990 | ₩20,450 | -1.68% | 8.6만 |
|---|
| 2026.03.23 | ₩20,000 | ₩20,700 | ₩19,800 | ₩20,150 | +0.75% | 18.7만 |
|---|
| 2026.03.20 | ₩20,050 | ₩20,600 | ₩20,000 | ₩20,450 | +2.00% | 15.4만 |
|---|
| 2026.03.19 | ₩19,650 | ₩20,050 | ₩19,470 | ₩19,950 | +1.53% | 10.2만 |
|---|
| 2026.03.18 | ₩19,750 | ₩20,350 | ₩19,700 | ₩19,850 | +0.51% | 14.6만 |
|---|
| 2026.03.17 | ₩19,090 | ₩19,670 | ₩19,090 | ₩19,560 | +2.46% | 6.3만 |
|---|
| 2026.03.16 | ₩18,800 | ₩19,400 | ₩18,670 | ₩19,020 | +1.17% | 9.3만 |
|---|
| 2026.03.13 | ₩18,840 | ₩19,150 | ₩18,630 | ₩18,960 | +0.64% | 8.6만 |
|---|
| 2026.03.12 | ₩19,400 | ₩19,590 | ₩18,960 | ₩19,070 | -1.70% | 12.8만 |
|---|
| 2026.03.11 | ₩19,460 | ₩19,840 | ₩19,310 | ₩19,340 | -0.62% | 13.1만 |
|---|
| 2026.03.10 | ₩18,890 | ₩19,500 | ₩18,700 | ₩19,280 | +2.06% | 21.3만 |
|---|
| 2026.03.09 | ₩18,160 | ₩18,620 | ₩17,800 | ₩18,460 | +1.65% | 13.7만 |
|---|
| 2026.03.06 | ₩18,780 | ₩18,900 | ₩18,490 | ₩18,770 | -0.05% | 21.4만 |
|---|
| 2026.03.05 | ₩19,460 | ₩19,790 | ₩18,790 | ₩18,960 | -2.57% | 40.3만 |
|---|
| 2026.03.04 | ₩20,450 | ₩20,700 | ₩18,530 | ₩18,660 | -8.75% | 46.6만 |
|---|
| 2026.03.03 | ₩21,700 | ₩22,000 | ₩21,000 | ₩21,050 | -3.00% | 25.6만 |
|---|
| 2026.02.27 | ₩22,600 | ₩22,700 | ₩21,800 | ₩22,000 | -2.65% | 28.2만 |
|---|
| 2026.02.26 | ₩23,050 | ₩23,100 | ₩22,000 | ₩22,450 | -2.60% | 37.3만 |
|---|
| 2026.02.25 | ₩22,650 | ₩23,700 | ₩22,550 | ₩23,500 | +3.75% | 34.2만 |
|---|
| 2026.02.24 | ₩22,850 | ₩23,000 | ₩22,500 | ₩22,600 | -1.09% | 15.5만 |
|---|
| 2026.02.23 | ₩22,500 | ₩23,100 | ₩22,450 | ₩23,000 | +2.22% | 18.7만 |
|---|
| 2026.02.20 | ₩22,100 | ₩22,650 | ₩22,050 | ₩22,500 | +1.81% | 19.9만 |
|---|
| 2026.02.19 | ₩22,300 | ₩22,400 | ₩21,700 | ₩22,250 | -0.22% | 19.5만 |
|---|
| 2026.02.13 | ₩22,400 | ₩22,600 | ₩21,900 | ₩22,200 | -0.89% | 15.4만 |
|---|
| 2026.02.12 | ₩22,950 | ₩23,100 | ₩22,200 | ₩22,400 | -2.40% | 20.4만 |
|---|
| 2026.02.11 | ₩22,900 | ₩24,100 | ₩22,400 | ₩22,850 | -0.22% | 51.4만 |
|---|
| 2026.02.10 | ₩21,000 | ₩22,500 | ₩20,950 | ₩22,350 | +6.43% | 51.9만 |
|---|
| 2026.02.09 | ₩21,100 | ₩21,750 | ₩20,700 | ₩21,000 | -0.47% | 38.3만 |
|---|
| 2026.02.06 | ₩20,750 | ₩21,200 | ₩20,200 | ₩20,800 | +0.24% | 28.3만 |
|---|
| 2026.02.05 | ₩22,300 | ₩22,300 | ₩20,450 | ₩20,950 | -6.05% | 79만 |
|---|
| 2026.02.04 | ₩23,400 | ₩24,100 | ₩23,150 | ₩23,550 | +0.64% | 20.3만 |
|---|
| 2026.02.03 | ₩22,650 | ₩23,300 | ₩22,150 | ₩23,300 | +2.87% | 35.3만 |
|---|
| 2026.02.02 | ₩22,250 | ₩22,750 | ₩21,900 | ₩22,200 | -0.22% | 21.1만 |
|---|
| 2026.01.30 | ₩20,900 | ₩22,400 | ₩20,850 | ₩22,150 | +5.98% | 34만 |
|---|
| 2026.01.29 | ₩20,600 | ₩21,250 | ₩20,450 | ₩21,100 | +2.43% | 14.5만 |
|---|
| 2026.01.28 | ₩20,950 | ₩21,050 | ₩20,500 | ₩20,850 | -0.48% | 11.5만 |
|---|
| 2026.01.27 | ₩20,400 | ₩21,100 | ₩20,400 | ₩21,000 | +2.94% | 10만 |
|---|
| 2026.01.26 | ₩21,100 | ₩21,200 | ₩20,500 | ₩20,600 | -2.37% | 11.2만 |
|---|
| 2026.01.23 | ₩21,150 | ₩21,450 | ₩20,850 | ₩21,100 | -0.24% | 10.6만 |
|---|
| 2026.01.22 | ₩20,700 | ₩21,500 | ₩20,600 | ₩21,150 | +2.17% | 12.3만 |
|---|
| 2026.01.21 | ₩21,250 | ₩21,550 | ₩20,600 | ₩20,950 | -1.41% | 12.7만 |
|---|
| 2026.01.20 | ₩20,700 | ₩21,350 | ₩20,700 | ₩21,100 | +1.93% | 16.6만 |
|---|
| 2026.01.19 | ₩21,000 | ₩21,250 | ₩20,650 | ₩20,900 | -0.48% | 11.6만 |
|---|
| 2026.01.16 | ₩21,100 | ₩21,450 | ₩20,900 | ₩21,100 | 0.00% | 14만 |
|---|
| 2026.01.15 | ₩20,500 | ₩21,150 | ₩20,500 | ₩20,900 | +1.95% | 16.7만 |
|---|
| 2026.01.14 | ₩20,600 | ₩20,800 | ₩20,100 | ₩20,700 | +0.49% | 13.8만 |
|---|
| 2026.01.13 | ₩20,600 | ₩20,750 | ₩20,050 | ₩20,400 | -0.97% | 8.2만 |
|---|
| 2026.01.12 | ₩19,850 | ₩20,550 | ₩19,800 | ₩20,500 | +3.27% | 16.4만 |
|---|
| 2026.01.09 | ₩20,150 | ₩20,150 | ₩19,740 | ₩19,860 | -1.44% | 10.7만 |
|---|
| 2026.01.08 | ₩20,000 | ₩20,750 | ₩20,000 | ₩20,150 | +0.75% | 15.2만 |
|---|
| 2026.01.07 | ₩19,730 | ₩20,300 | ₩19,730 | ₩20,250 | +2.64% | 16.5만 |
|---|
| 2026.01.06 | ₩19,960 | ₩20,100 | ₩19,700 | ₩19,960 | 0.00% | 14.7만 |
|---|
| 2026.01.05 | ₩19,790 | ₩20,050 | ₩19,530 | ₩19,930 | +0.71% | 13.6만 |
|---|
| 2026.01.02 | ₩20,100 | ₩20,100 | ₩19,730 | ₩19,760 | -1.69% | 10.1만 |
|---|
| 2025.12.30 | ₩20,000 | ₩20,200 | ₩19,840 | ₩20,100 | +0.50% | 9.5만 |
|---|
| 2025.12.29 | ₩20,300 | ₩20,700 | ₩19,970 | ₩20,150 | -0.74% | 13.8만 |
|---|
| 2025.12.26 | ₩21,500 | ₩21,500 | ₩20,700 | ₩20,750 | -3.49% | 12.1만 |
|---|
| 2025.12.24 | ₩21,550 | ₩21,750 | ₩21,300 | ₩21,450 | -0.46% | 4.9만 |
|---|
| 2025.12.23 | ₩21,900 | ₩21,950 | ₩21,300 | ₩21,500 | -1.83% | 10.8만 |
|---|
| 2025.12.22 | ₩22,000 | ₩22,000 | ₩21,550 | ₩21,700 | -1.36% | 8.6만 |
|---|
| 2025.12.19 | ₩22,300 | ₩22,300 | ₩21,450 | ₩21,750 | -2.47% | 14.4만 |
|---|
| 2025.12.18 | ₩22,350 | ₩22,350 | ₩21,800 | ₩21,850 | -2.24% | 6.3만 |
|---|
| 2025.12.17 | ₩22,450 | ₩22,550 | ₩22,150 | ₩22,250 | -0.89% | 7.9만 |
|---|
| 2025.12.16 | ₩22,400 | ₩22,700 | ₩22,200 | ₩22,300 | -0.45% | 12.6만 |
|---|
| 2025.12.15 | ₩22,000 | ₩22,750 | ₩21,550 | ₩22,300 | +1.36% | 14.4만 |
|---|
| 2025.12.12 | ₩22,100 | ₩22,400 | ₩21,800 | ₩21,950 | -0.68% | 9.9만 |
|---|
| 2025.12.11 | ₩22,450 | ₩22,600 | ₩21,800 | ₩21,900 | -2.45% | 20.7만 |
|---|
| 2025.12.10 | ₩22,650 | ₩22,650 | ₩22,050 | ₩22,250 | -1.77% | 16.9만 |
|---|
| 2025.12.09 | ₩22,400 | ₩22,850 | ₩22,100 | ₩22,750 | +1.56% | 22.3만 |
|---|
| 2025.12.08 | ₩22,450 | ₩22,500 | ₩22,000 | ₩22,350 | -0.45% | 16.5만 |
|---|
| 2025.12.05 | ₩22,200 | ₩22,600 | ₩22,100 | ₩22,400 | +0.90% | 15.7만 |
|---|
| 2025.12.04 | ₩22,700 | ₩22,850 | ₩22,150 | ₩22,400 | -1.32% | 20.2만 |
|---|
| 2025.12.03 | ₩22,900 | ₩23,200 | ₩22,300 | ₩22,850 | -0.22% | 26.1만 |
|---|
| 2025.12.02 | ₩21,950 | ₩22,650 | ₩21,750 | ₩22,600 | +2.96% | 28.6만 |
|---|
| 2025.12.01 | ₩21,550 | ₩22,100 | ₩21,500 | ₩21,850 | +1.39% | 15.6만 |
|---|
| 2025.11.28 | ₩21,500 | ₩21,700 | ₩21,200 | ₩21,550 | +0.23% | 11.2만 |
|---|
| 2025.11.27 | ₩21,600 | ₩21,750 | ₩21,000 | ₩21,350 | -1.16% | 12.5만 |
|---|
| 2025.11.26 | ₩22,000 | ₩22,000 | ₩20,850 | ₩21,750 | -1.14% | 21.3만 |
|---|
| 2025.11.25 | ₩21,950 | ₩22,150 | ₩21,700 | ₩21,900 | -0.23% | 13.3만 |
|---|
| 2025.11.24 | ₩22,700 | ₩22,850 | ₩21,900 | ₩21,900 | -3.52% | 21만 |
|---|
| 2025.11.21 | ₩22,400 | ₩22,750 | ₩21,800 | ₩22,500 | +0.45% | 24만 |
|---|
| 2025.11.20 | ₩22,350 | ₩22,550 | ₩21,700 | ₩22,300 | -0.22% | 19.1만 |
|---|
| 2025.11.19 | ₩21,800 | ₩22,100 | ₩21,200 | ₩22,050 | +1.15% | 24.8만 |
|---|
| 2025.11.18 | ₩21,900 | ₩22,450 | ₩21,500 | ₩21,600 | -1.37% | 22.4만 |
|---|
| 2025.11.17 | ₩21,800 | ₩22,200 | ₩21,550 | ₩22,050 | +1.15% | 19.7만 |
|---|
| 2025.11.14 | ₩21,550 | ₩22,200 | ₩21,250 | ₩21,950 | +1.86% | 35만 |
|---|
| 2025.11.13 | ₩21,350 | ₩21,750 | ₩21,350 | ₩21,700 | +1.64% | 21.7만 |
|---|
| 2025.11.12 | ₩20,850 | ₩21,600 | ₩20,600 | ₩21,550 | +3.36% | 28.8만 |
|---|
| 2025.11.11 | ₩20,400 | ₩21,200 | ₩20,400 | ₩20,950 | +2.70% | 31.8만 |
|---|
| 2025.11.10 | ₩19,870 | ₩20,950 | ₩19,770 | ₩20,750 | +4.43% | 47.2만 |
|---|
| 2025.11.07 | ₩18,980 | ₩20,300 | ₩18,860 | ₩20,150 | +6.16% | 109.6만 |
|---|
| 2025.11.06 | ₩18,310 | ₩18,790 | ₩17,680 | ₩18,490 | +0.98% | 46.1만 |
|---|
| 2025.11.05 | ₩18,100 | ₩18,150 | ₩17,540 | ₩17,930 | -0.94% | 17.2만 |
|---|
| 2025.11.04 | ₩17,520 | ₩18,250 | ₩17,510 | ₩17,900 | +2.17% | 15.4만 |
|---|
| 2025.11.03 | ₩17,730 | ₩17,840 | ₩17,540 | ₩17,690 | -0.23% | 11.2만 |
|---|
| 2025.10.31 | ₩17,880 | ₩18,140 | ₩17,690 | ₩17,730 | -0.84% | 10.9만 |
|---|
| 2025.10.30 | ₩17,980 | ₩18,100 | ₩17,800 | ₩17,880 | -0.56% | 13.2만 |
|---|
| 2025.10.29 | ₩18,500 | ₩18,520 | ₩17,850 | ₩17,950 | -2.97% | 17.5만 |
|---|
| 2025.10.28 | ₩17,400 | ₩18,660 | ₩17,400 | ₩18,430 | +5.92% | 64만 |
|---|
| 2025.10.27 | ₩17,250 | ₩17,560 | ₩17,160 | ₩17,470 | +1.28% | 14.7만 |
|---|
| 2025.10.24 | ₩17,460 | ₩17,630 | ₩17,280 | ₩17,400 | -0.34% | 15.3만 |
|---|
| 2025.10.23 | ₩17,440 | ₩17,660 | ₩17,250 | ₩17,250 | -1.09% | 11.1만 |
|---|
| 2025.10.22 | ₩16,820 | ₩17,650 | ₩16,700 | ₩17,580 | +4.52% | 32.7만 |
|---|
| 2025.10.21 | ₩16,740 | ₩16,920 | ₩16,640 | ₩16,820 | +0.48% | 13만 |
|---|
| 2025.10.20 | ₩16,550 | ₩16,920 | ₩16,360 | ₩16,850 | +1.81% | 17.4만 |
|---|
| 2025.10.17 | ₩16,480 | ₩16,740 | ₩16,410 | ₩16,550 | +0.42% | 13.3만 |
|---|
| 2025.10.16 | ₩16,340 | ₩16,850 | ₩16,340 | ₩16,600 | +1.59% | 16.4만 |
|---|
| 2025.10.15 | ₩16,220 | ₩16,730 | ₩16,220 | ₩16,390 | +1.05% | 17.6만 |
|---|
| 2025.10.14 | ₩16,040 | ₩16,380 | ₩15,950 | ₩16,220 | +1.12% | 21.7만 |
|---|
| 2025.10.13 | ₩16,210 | ₩16,410 | ₩16,080 | ₩16,150 | -0.37% | 16.6만 |
|---|
| 2025.10.10 | ₩16,960 | ₩17,140 | ₩16,350 | ₩16,520 | -2.59% | 21.7만 |
|---|