시장 데이터를 불러오는 중
전체 종목
GameStop Corporation Common Stock 과거 주가
GameStop Corporation Common Stock · GME · NYSE
주요 사업 분야는 전자제품·부품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GameStop Corporation Common Stock · GME · NYSE
주요 사업 분야는 전자제품·부품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,809 | ₩35,859 | ₩33,366 | ₩35,591 | +5.27% | 1620.5만 |
| 2026.10.08 | ₩32,294 | ₩34,599 | ₩32,214 | ₩33,876 | +4.90% | 1306만 |
| 2026.10.07 | ₩32,871 | ₩33,152 | ₩32,710 | ₩32,938 | +0.20% | 759.4만 |
| 2026.10.06 | ₩33,554 | ₩33,769 | ₩32,790 | ₩33,179 | -1.12% | 826만 |
| 2026.10.05 | ₩33,460 | ₩34,546 | ₩33,192 | ₩33,822 | +1.08% | 1195.7만 |
| 2026.10.02 | ₩32,428 | ₩33,098 | ₩32,000 | ₩33,098 | +2.07% | 1352.1만 |
| 2026.10.01 | ₩32,710 | ₩33,072 | ₩32,147 | ₩32,308 | -1.23% | 1068.8만 |
| 2026.09.30 | ₩32,790 | ₩33,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,031 |
| +0.74% |
| 1360.3만 |
| 2026.09.29 | ₩32,160 | ₩32,254 | ₩31,222 | ₩31,839 | -1.00% | 822.8만 |
|---|
| 2026.09.28 | ₩31,169 | ₩32,402 | ₩31,115 | ₩32,107 | +3.01% | 954.9만 |
|---|
| 2026.09.25 | ₩33,447 | ₩33,447 | ₩30,901 | ₩31,343 | -6.29% | 1323.9만 |
|---|
| 2026.09.24 | ₩32,067 | ₩33,836 | ₩31,785 | ₩33,527 | +4.55% | 1220.4만 |
|---|
| 2026.09.23 | ₩32,080 | ₩33,098 | ₩31,973 | ₩32,428 | +1.09% | 1184.7만 |
|---|
| 2026.09.22 | ₩31,490 | ₩32,603 | ₩31,209 | ₩32,201 | +2.26% | 1509.1만 |
|---|
| 2026.09.21 | ₩30,526 | ₩30,968 | ₩30,177 | ₩30,499 | -0.09% | 978.4만 |
|---|
| 2026.09.18 | ₩30,686 | ₩30,753 | ₩29,936 | ₩30,338 | -1.14% | 960.1만 |
|---|
| 2026.09.17 | ₩29,641 | ₩30,566 | ₩29,373 | ₩30,512 | +2.94% | 900.3만 |
|---|
| 2026.09.16 | ₩28,784 | ₩29,561 | ₩28,663 | ₩29,454 | +2.33% | 585.9만 |
|---|
| 2026.09.15 | ₩28,824 | ₩28,904 | ₩28,315 | ₩28,730 | -0.33% | 490.4만 |
|---|
| 2026.09.14 | ₩28,140 | ₩29,400 | ₩27,779 | ₩28,971 | +2.95% | 779.7만 |
|---|
| 2026.09.11 | ₩28,194 | ₩28,623 | ₩27,926 | ₩28,341 | +0.52% | 988.9만 |
|---|
| 2026.09.10 | ₩26,640 | ₩27,497 | ₩26,264 | ₩27,323 | +2.57% | 1157.6만 |
|---|
| 2026.09.09 | ₩25,594 | ₩27,122 | ₩25,420 | ₩26,653 | +4.14% | 1559.5만 |
|---|
| 2026.09.08 | ₩25,929 | ₩26,130 | ₩25,085 | ₩25,313 | -2.38% | 1041.8만 |
|---|
| 2026.09.04 | ₩25,903 | ₩26,130 | ₩25,514 | ₩25,675 | -0.88% | 714.6만 |
|---|
| 2026.09.03 | ₩25,460 | ₩25,983 | ₩25,447 | ₩25,769 | +1.21% | 722.7만 |
|---|
| 2026.09.02 | ₩25,233 | ₩25,527 | ₩25,125 | ₩25,420 | +0.74% | 475.6만 |
|---|
| 2026.09.01 | ₩24,455 | ₩25,300 | ₩24,388 | ₩25,206 | +3.07% | 1175.1만 |
|---|
| 2026.08.31 | ₩25,125 | ₩25,353 | ₩24,402 | ₩24,630 | -1.97% | 1094.6만 |
|---|
| 2026.08.28 | ₩24,522 | ₩24,563 | ₩23,919 | ₩23,946 | -2.35% | 453.2만 |
|---|
| 2026.08.27 | ₩24,107 | ₩24,563 | ₩23,852 | ₩24,455 | +1.45% | 730.3만 |
|---|
| 2026.08.26 | ₩24,147 | ₩24,241 | ₩23,919 | ₩24,080 | -0.28% | 458.9만 |
|---|
| 2026.08.25 | ₩24,120 | ₩24,254 | ₩23,919 | ₩24,241 | +0.50% | 558.3만 |
|---|
| 2026.08.24 | ₩24,522 | ₩24,589 | ₩24,027 | ₩24,174 | -1.42% | 501.5만 |
|---|
| 2026.08.21 | ₩24,321 | ₩24,455 | ₩24,134 | ₩24,402 | +0.33% | 533.3만 |
|---|
| 2026.08.20 | ₩24,134 | ₩24,254 | ₩23,839 | ₩24,174 | +0.17% | 494만 |
|---|
| 2026.08.19 | ₩24,228 | ₩24,429 | ₩24,013 | ₩24,161 | -0.28% | 488.7만 |
|---|
| 2026.08.18 | ₩24,630 | ₩24,630 | ₩24,013 | ₩24,053 | -2.34% | 564.6만 |
|---|
| 2026.08.17 | ₩24,938 | ₩24,938 | ₩24,549 | ₩24,656 | -1.13% | 573.2만 |
|---|
| 2026.08.14 | ₩24,991 | ₩25,179 | ₩24,710 | ₩25,005 | +0.05% | 423.3만 |
|---|
| 2026.08.13 | ₩24,831 | ₩25,112 | ₩24,563 | ₩24,884 | +0.22% | 537만 |
|---|
| 2026.08.12 | ₩25,219 | ₩25,219 | ₩24,697 | ₩24,844 | -1.49% | 516.2만 |
|---|
| 2026.08.11 | ₩25,125 | ₩25,326 | ₩24,898 | ₩25,219 | +0.37% | 530.6만 |
|---|
| 2026.08.10 | ₩26,264 | ₩26,278 | ₩25,125 | ₩25,179 | -4.13% | 861.3만 |
|---|
| 2026.08.07 | ₩25,742 | ₩25,809 | ₩25,501 | ₩25,675 | -0.26% | 476.7만 |
|---|
| 2026.08.06 | ₩25,447 | ₩25,996 | ₩24,965 | ₩25,769 | +1.26% | 735.4만 |
|---|
| 2026.08.05 | ₩25,836 | ₩25,929 | ₩25,367 | ₩25,474 | -1.40% | 835.8만 |
|---|
| 2026.08.04 | ₩25,487 | ₩25,862 | ₩25,045 | ₩25,742 | +1.00% | 1083.7만 |
|---|
| 2026.08.03 | ₩27,417 | ₩27,470 | ₩24,857 | ₩25,541 | -6.84% | 4171.3만 |
|---|
| 2026.07.31 | ₩29,279 | ₩29,467 | ₩29,025 | ₩29,105 | -0.59% | 250.9만 |
|---|
| 2026.07.30 | ₩29,159 | ₩29,387 | ₩28,958 | ₩29,320 | +0.55% | 235.4만 |
|---|
| 2026.07.29 | ₩29,708 | ₩29,722 | ₩29,186 | ₩29,266 | -1.49% | 263.8만 |
|---|
| 2026.07.28 | ₩28,877 | ₩29,829 | ₩28,864 | ₩29,695 | +2.83% | 396.5만 |
|---|
| 2026.07.27 | ₩28,516 | ₩28,891 | ₩28,502 | ₩28,837 | +1.13% | 390.2만 |
|---|
| 2026.07.24 | ₩28,623 | ₩28,810 | ₩28,315 | ₩28,368 | -0.89% | 257.5만 |
|---|
| 2026.07.23 | ₩28,784 | ₩28,864 | ₩28,422 | ₩28,609 | -0.61% | 368.4만 |
|---|
| 2026.07.22 | ₩29,212 | ₩29,320 | ₩28,864 | ₩28,944 | -0.92% | 317.1만 |
|---|
| 2026.07.21 | ₩29,186 | ₩29,346 | ₩28,918 | ₩29,199 | +0.05% | 291.6만 |
|---|
| 2026.07.20 | ₩29,333 | ₩29,454 | ₩29,038 | ₩29,159 | -0.59% | 392.3만 |
|---|
| 2026.07.17 | ₩29,293 | ₩29,574 | ₩29,038 | ₩29,333 | +0.14% | 262.4만 |
|---|
| 2026.07.16 | ₩29,882 | ₩30,164 | ₩29,293 | ₩29,373 | -1.70% | 351.8만 |
|---|
| 2026.07.15 | ₩30,137 | ₩30,311 | ₩29,695 | ₩29,829 | -1.02% | 256.1만 |
|---|
| 2026.07.14 | ₩29,547 | ₩30,191 | ₩29,547 | ₩30,057 | +1.72% | 278.3만 |
|---|
| 2026.07.13 | ₩29,145 | ₩29,949 | ₩29,119 | ₩29,521 | +1.29% | 291.7만 |
|---|
| 2026.07.10 | ₩29,400 | ₩29,507 | ₩29,025 | ₩29,052 | -1.19% | 184.6만 |
|---|
| 2026.07.09 | ₩29,078 | ₩29,467 | ₩28,851 | ₩29,413 | +1.15% | 262.5만 |
|---|
| 2026.07.08 | ₩29,480 | ₩29,628 | ₩28,985 | ₩29,078 | -1.36% | 368.1만 |
|---|
| 2026.07.07 | ₩30,539 | ₩30,673 | ₩29,413 | ₩29,748 | -2.59% | 475만 |
|---|
| 2026.07.06 | ₩30,284 | ₩30,673 | ₩29,923 | ₩30,499 | +0.71% | 409만 |
|---|
| 2026.07.02 | ₩30,485 | ₩30,968 | ₩30,284 | ₩30,579 | +0.31% | 457.4만 |
|---|
| 2026.07.01 | ₩29,413 | ₩30,485 | ₩29,360 | ₩30,338 | +3.14% | 447.6만 |
|---|
| 2026.06.30 | ₩29,279 | ₩29,722 | ₩29,078 | ₩29,588 | +1.05% | 435.9만 |
|---|
| 2026.06.29 | ₩29,547 | ₩29,681 | ₩29,320 | ₩29,521 | -0.09% | 406만 |
|---|
| 2026.06.26 | ₩28,060 | ₩29,279 | ₩28,060 | ₩29,159 | +3.92% | 570.3만 |
|---|
| 2026.06.25 | ₩28,623 | ₩28,690 | ₩28,047 | ₩28,154 | -1.64% | 382만 |
|---|
| 2026.06.24 | ₩28,382 | ₩29,011 | ₩28,368 | ₩28,730 | +1.23% | 335.4만 |
|---|
| 2026.06.23 | ₩28,140 | ₩28,797 | ₩28,047 | ₩28,248 | +0.38% | 400.3만 |
|---|
| 2026.06.22 | ₩28,516 | ₩28,958 | ₩28,288 | ₩28,328 | -0.66% | 637.3만 |
|---|
| 2026.06.18 | ₩28,743 | ₩29,038 | ₩28,609 | ₩28,837 | +0.33% | 922만 |
|---|
| 2026.06.17 | ₩28,730 | ₩29,387 | ₩28,449 | ₩28,824 | +0.33% | 468만 |
|---|
| 2026.06.16 | ₩28,998 | ₩29,078 | ₩28,315 | ₩28,757 | -0.83% | 637.6만 |
|---|
| 2026.06.15 | ₩29,078 | ₩29,521 | ₩29,011 | ₩29,132 | +0.18% | 476.3만 |
|---|
| 2026.06.12 | ₩29,561 | ₩29,695 | ₩28,810 | ₩29,172 | -1.31% | 532.8만 |
|---|
| 2026.06.11 | ₩30,003 | ₩30,070 | ₩29,400 | ₩29,722 | -0.94% | 601.4만 |
|---|
| 2026.06.10 | ₩29,507 | ₩30,351 | ₩29,346 | ₩30,043 | +1.82% | 442.6만 |
|---|
| 2026.06.09 | ₩29,856 | ₩30,097 | ₩29,373 | ₩29,856 | 0.00% | 568.6만 |
|---|
| 2026.06.08 | ₩29,172 | ₩29,842 | ₩29,011 | ₩29,829 | +2.25% | 511.6만 |
|---|
| 2026.06.05 | ₩29,829 | ₩29,949 | ₩28,583 | ₩29,212 | -2.07% | 642.9만 |
|---|
| 2026.06.04 | ₩29,923 | ₩30,914 | ₩29,748 | ₩29,842 | -0.27% | 681.9만 |
|---|
| 2026.06.03 | ₩31,196 | ₩31,732 | ₩29,641 | ₩29,722 | -4.73% | 1788.5만 |
|---|
| 2026.06.02 | ₩28,328 | ₩28,462 | ₩27,993 | ₩28,033 | -1.04% | 602.5만 |
|---|
| 2026.06.01 | ₩28,167 | ₩28,891 | ₩27,993 | ₩28,623 | +1.62% | 677만 |
|---|
| 2026.05.29 | ₩28,944 | ₩28,985 | ₩28,328 | ₩28,382 | -1.94% | 648.7만 |
|---|
| 2026.05.28 | ₩29,011 | ₩29,467 | ₩28,998 | ₩29,052 | +0.14% | 321.5만 |
|---|
| 2026.05.27 | ₩29,212 | ₩29,320 | ₩28,797 | ₩29,052 | -0.55% | 419.4만 |
|---|
| 2026.05.26 | ₩29,413 | ₩29,722 | ₩29,279 | ₩29,360 | -0.18% | 587.6만 |
|---|
| 2026.05.22 | ₩30,016 | ₩30,258 | ₩29,212 | ₩29,427 | -1.96% | 528만 |
|---|
| 2026.05.21 | ₩30,070 | ₩30,311 | ₩29,762 | ₩30,137 | +0.22% | 314.5만 |
|---|
| 2026.05.20 | ₩29,547 | ₩30,459 | ₩29,346 | ₩30,217 | +2.27% | 632.8만 |
|---|
| 2026.05.19 | ₩29,320 | ₩29,735 | ₩28,944 | ₩29,614 | +1.01% | 443.3만 |
|---|
| 2026.05.18 | ₩28,971 | ₩29,601 | ₩28,703 | ₩29,360 | +1.34% | 526.1만 |
|---|
| 2026.05.15 | ₩28,864 | ₩29,494 | ₩28,757 | ₩28,931 | +0.23% | 534.7만 |
|---|
| 2026.05.14 | ₩29,588 | ₩29,949 | ₩28,958 | ₩28,958 | -2.13% | 566.3만 |
|---|
| 2026.05.13 | ₩29,923 | ₩30,124 | ₩29,454 | ₩29,588 | -1.12% | 735.7만 |
|---|
| 2026.05.12 | ₩30,552 | ₩31,075 | ₩29,923 | ₩29,976 | -1.89% | 1193.7만 |
|---|
| 2026.05.11 | ₩32,428 | ₩32,656 | ₩30,954 | ₩31,048 | -4.26% | 1791.6만 |
|---|
| 2026.05.08 | ₩32,348 | ₩32,723 | ₩31,919 | ₩32,536 | +0.58% | 595.8만 |
|---|
| 2026.05.07 | ₩33,661 | ₩33,836 | ₩31,879 | ₩32,120 | -4.58% | 879.4만 |
|---|
| 2026.05.06 | ₩32,562 | ₩34,090 | ₩32,107 | ₩33,728 | +3.58% | 1160.7만 |
|---|
| 2026.05.05 | ₩31,102 | ₩33,139 | ₩30,619 | ₩32,469 | +4.39% | 1798만 |
|---|
| 2026.05.04 | ₩33,648 | ₩35,042 | ₩31,718 | ₩31,946 | -5.06% | 4017.9만 |
|---|
| 2026.05.01 | ₩33,299 | ₩36,020 | ₩33,299 | ₩35,551 | +6.76% | 2028.5만 |
|---|
| 2026.04.30 | ₩32,643 | ₩33,608 | ₩32,442 | ₩33,434 | +2.42% | 449.3만 |
|---|
| 2026.04.29 | ₩33,487 | ₩33,554 | ₩32,160 | ₩32,857 | -1.88% | 707.2만 |
|---|
| 2026.04.28 | ₩33,916 | ₩34,063 | ₩33,232 | ₩33,621 | -0.87% | 432.7만 |
|---|
| 2026.04.27 | ₩33,501 | ₩34,345 | ₩33,393 | ₩34,050 | +1.64% | 626만 |
|---|
| 2026.04.24 | ₩33,782 | ₩33,836 | ₩33,139 | ₩33,434 | -1.03% | 514.9만 |
|---|
| 2026.04.23 | ₩34,626 | ₩34,867 | ₩33,139 | ₩33,514 | -3.21% | 857.7만 |
|---|
| 2026.04.22 | ₩33,112 | ₩34,492 | ₩33,098 | ₩34,385 | +3.84% | 964.4만 |
|---|
| 2026.04.21 | ₩33,567 | ₩33,943 | ₩32,737 | ₩32,777 | -2.36% | 647.3만 |
|---|
| 2026.04.20 | ₩32,388 | ₩33,567 | ₩32,268 | ₩33,393 | +3.10% | 620만 |
|---|
| 2026.04.17 | ₩33,755 | ₩33,956 | ₩32,656 | ₩32,897 | -2.54% | 816.1만 |
|---|
| 2026.04.16 | ₩33,380 | ₩34,157 | ₩32,884 | ₩33,742 | +1.08% | 1070.1만 |
|---|
| 2026.04.15 | ₩32,361 | ₩33,299 | ₩32,201 | ₩33,219 | +2.65% | 1169.5만 |
|---|
| 2026.04.14 | ₩31,423 | ₩32,562 | ₩31,397 | ₩32,201 | +2.47% | 1048.3만 |
|---|
| 2026.04.13 | ₩30,820 | ₩31,397 | ₩30,459 | ₩31,356 | +1.74% | 551.6만 |
|---|
| 2026.04.10 | ₩30,753 | ₩31,155 | ₩30,164 | ₩31,115 | +1.18% | 585.6만 |
|---|
| 2026.04.09 | ₩30,686 | ₩31,289 | ₩30,593 | ₩30,646 | -0.13% | 316.4만 |
|---|
| 2026.04.08 | ₩31,758 | ₩31,839 | ₩30,673 | ₩30,700 | -3.33% | 678.9만 |
|---|
| 2026.04.07 | ₩30,928 | ₩31,544 | ₩30,392 | ₩31,397 | +1.52% | 1066.8만 |
|---|
| 2026.04.06 | ₩31,236 | ₩31,651 | ₩30,928 | ₩30,928 | -0.99% | 366만 |
|---|
| 2026.04.02 | ₩30,258 | ₩31,397 | ₩30,244 | ₩31,303 | +3.45% | 385.5만 |
|---|
| 2026.04.01 | ₩31,209 | ₩31,289 | ₩30,445 | ₩30,499 | -2.28% | 441.8만 |
|---|
| 2026.03.31 | ₩30,016 | ₩30,954 | ₩29,990 | ₩30,874 | +2.86% | 843.1만 |
|---|
| 2026.03.30 | ₩29,949 | ₩30,325 | ₩29,561 | ₩29,842 | -0.36% | 665.2만 |
|---|
| 2026.03.27 | ₩30,365 | ₩30,539 | ₩29,521 | ₩29,614 | -2.47% | 506.9만 |
|---|
| 2026.03.26 | ₩30,700 | ₩31,115 | ₩30,083 | ₩30,231 | -1.53% | 690.6만 |
|---|
| 2026.03.25 | ₩30,526 | ₩31,490 | ₩30,097 | ₩30,928 | +1.32% | 785만 |
|---|
| 2026.03.24 | ₩30,499 | ₩30,954 | ₩30,083 | ₩30,566 | +0.22% | 808.6만 |
|---|
| 2026.03.23 | ₩30,418 | ₩31,021 | ₩30,231 | ₩30,861 | +1.45% | 522.7만 |
|---|
| 2026.03.20 | ₩30,954 | ₩31,062 | ₩29,963 | ₩30,244 | -2.29% | 708.8만 |
|---|
| 2026.03.19 | ₩30,753 | ₩31,289 | ₩30,445 | ₩31,129 | +1.22% | 519.5만 |
|---|
| 2026.03.18 | ₩31,517 | ₩31,691 | ₩31,209 | ₩31,303 | -0.68% | 307.6만 |
|---|
| 2026.03.17 | ₩31,222 | ₩31,892 | ₩31,196 | ₩31,611 | +1.24% | 307.8만 |
|---|
| 2026.03.16 | ₩31,718 | ₩31,919 | ₩31,169 | ₩31,196 | -1.65% | 613.5만 |
|---|
| 2026.03.13 | ₩32,562 | ₩33,152 | ₩31,490 | ₩31,531 | -3.17% | 639.9만 |
|---|
| 2026.03.12 | ₩32,696 | ₩33,018 | ₩32,308 | ₩32,737 | +0.12% | 520.2만 |
|---|
| 2026.03.11 | ₩32,549 | ₩33,072 | ₩32,107 | ₩32,777 | +0.70% | 515.3만 |
|---|
| 2026.03.10 | ₩32,857 | ₩33,501 | ₩32,603 | ₩32,656 | -0.61% | 514.4만 |
|---|
| 2026.03.09 | ₩32,160 | ₩33,460 | ₩32,067 | ₩33,232 | +3.33% | 721.1만 |
|---|
| 2026.03.06 | ₩31,799 | ₩32,683 | ₩31,651 | ₩32,656 | +2.70% | 582.5만 |
|---|
| 2026.03.05 | ₩31,892 | ₩32,469 | ₩31,531 | ₩32,000 | +0.34% | 528.8만 |
|---|
| 2026.03.04 | ₩32,093 | ₩32,428 | ₩31,852 | ₩31,986 | -0.33% | 348.6만 |
|---|
| 2026.03.03 | ₩31,866 | ₩32,388 | ₩31,423 | ₩31,919 | +0.17% | 412.4만 |
|---|
| 2026.03.02 | ₩31,544 | ₩32,442 | ₩31,356 | ₩32,428 | +2.80% | 462.1만 |
|---|
| 2026.02.27 | ₩31,879 | ₩32,455 | ₩31,758 | ₩32,201 | +1.01% | 433.8만 |
|---|
| 2026.02.26 | ₩32,442 | ₩32,871 | ₩31,785 | ₩32,294 | -0.45% | 507.1만 |
|---|
| 2026.02.25 | ₩31,959 | ₩32,576 | ₩31,758 | ₩32,455 | +1.55% | 456.8만 |
|---|
| 2026.02.24 | ₩31,745 | ₩32,616 | ₩31,557 | ₩31,852 | +0.34% | 546.7만 |
|---|
| 2026.02.23 | ₩31,142 | ₩31,758 | ₩30,539 | ₩31,678 | +1.72% | 566.9만 |
|---|
| 2026.02.20 | ₩31,571 | ₩31,906 | ₩31,356 | ₩31,397 | -0.55% | 416.9만 |
|---|
| 2026.02.19 | ₩31,852 | ₩32,281 | ₩31,598 | ₩32,026 | +0.55% | 362.6만 |
|---|
| 2026.02.18 | ₩31,155 | ₩32,214 | ₩30,941 | ₩31,986 | +2.67% | 500.8만 |
|---|
| 2026.02.17 | ₩31,557 | ₩31,919 | ₩31,129 | ₩31,169 | -1.23% | 433.8만 |
|---|
| 2026.02.13 | ₩31,638 | ₩32,281 | ₩31,410 | ₩31,584 | -0.17% | 633.2만 |
|---|
| 2026.02.12 | ₩32,442 | ₩32,656 | ₩31,303 | ₩31,517 | -2.85% | 668.5만 |
|---|
| 2026.02.11 | ₩33,246 | ₩33,273 | ₩32,214 | ₩32,442 | -2.42% | 475.6만 |
|---|
| 2026.02.10 | ₩32,844 | ₩33,782 | ₩32,187 | ₩33,259 | +1.26% | 579.8만 |
|---|
| 2026.02.09 | ₩33,353 | ₩33,460 | ₩32,428 | ₩33,018 | -1.00% | 532.8만 |
|---|
| 2026.02.06 | ₩33,232 | ₩34,037 | ₩32,750 | ₩33,474 | +0.73% | 1002.3만 |
|---|
| 2026.02.05 | ₩33,165 | ₩34,171 | ₩32,897 | ₩33,085 | -0.24% | 1015.6만 |
|---|
| 2026.02.04 | ₩32,804 | ₩33,715 | ₩32,227 | ₩33,474 | +2.04% | 978만 |
|---|
| 2026.02.03 | ₩33,715 | ₩33,903 | ₩31,946 | ₩32,857 | -2.54% | 1587.6만 |
|---|
| 2026.02.02 | ₩32,670 | ₩34,747 | ₩32,227 | ₩34,640 | +6.03% | 2450.8만 |
|---|
| 2026.01.30 | ₩31,209 | ₩32,174 | ₩31,209 | ₩32,000 | +2.53% | 1670.7만 |
|---|
| 2026.01.29 | ₩31,490 | ₩31,624 | ₩30,418 | ₩30,566 | -2.94% | 755.5만 |
|---|
| 2026.01.28 | ₩32,469 | ₩32,495 | ₩31,316 | ₩31,678 | -2.43% | 851.5만 |
|---|
| 2026.01.27 | ₩32,160 | ₩32,830 | ₩31,142 | ₩32,442 | +0.87% | 1660.1만 |
|---|
| 2026.01.26 | ₩31,437 | ₩33,514 | ₩30,753 | ₩32,174 | +2.34% | 3743.2만 |
|---|
| 2026.01.23 | ₩31,008 | ₩31,048 | ₩29,842 | ₩30,807 | -0.65% | 1034.8만 |
|---|
| 2026.01.22 | ₩30,016 | ₩31,490 | ₩29,708 | ₩31,008 | +3.30% | 1576.3만 |
|---|
| 2026.01.21 | ₩29,038 | ₩29,387 | ₩28,623 | ₩29,065 | +0.09% | 836.7만 |
|---|
| 2026.01.20 | ₩27,872 | ₩28,475 | ₩27,725 | ₩28,274 | +1.44% | 682.7만 |
|---|
| 2026.01.16 | ₩28,583 | ₩28,770 | ₩28,221 | ₩28,274 | -1.08% | 373.2만 |
|---|
| 2026.01.15 | ₩28,100 | ₩28,703 | ₩27,980 | ₩28,623 | +1.86% | 499.5만 |
|---|
| 2026.01.14 | ₩28,140 | ₩28,248 | ₩27,859 | ₩28,167 | +0.10% | 411.3만 |
|---|
| 2026.01.13 | ₩28,127 | ₩28,422 | ₩27,926 | ₩28,167 | +0.14% | 412.1만 |
|---|
| 2026.01.12 | ₩28,248 | ₩28,556 | ₩28,033 | ₩28,114 | -0.47% | 356.4만 |
|---|
| 2026.01.09 | ₩28,516 | ₩29,119 | ₩28,207 | ₩28,449 | -0.23% | 503.5만 |
|---|
| 2026.01.08 | ₩28,408 | ₩28,730 | ₩28,261 | ₩28,703 | +1.04% | 413.2만 |
|---|
| 2026.01.07 | ₩29,011 | ₩29,507 | ₩28,395 | ₩28,529 | -1.66% | 1067.4만 |
|---|
| 2026.01.06 | ₩27,645 | ₩28,020 | ₩27,564 | ₩27,685 | +0.15% | 340.5만 |
|---|
| 2026.01.05 | ₩27,671 | ₩27,913 | ₩27,243 | ₩27,765 | +0.34% | 767.4만 |
|---|
| 2026.01.02 | ₩27,149 | ₩27,966 | ₩27,015 | ₩27,631 | +1.78% | 455.2만 |
|---|
| 2025.12.31 | ₩27,403 | ₩27,457 | ₩26,787 | ₩26,908 | -1.81% | 642.2만 |
|---|
| 2025.12.30 | ₩27,511 | ₩27,738 | ₩27,269 | ₩27,470 | -0.15% | 457만 |
|---|
| 2025.12.29 | ₩28,194 | ₩28,529 | ₩27,417 | ₩27,511 | -2.42% | 600.6만 |
|---|
| 2025.12.26 | ₩28,810 | ₩28,810 | ₩28,087 | ₩28,261 | -1.91% | 382만 |
|---|
| 2025.12.24 | ₩28,449 | ₩28,904 | ₩28,449 | ₩28,851 | +1.41% | 178.1만 |
|---|
| 2025.12.23 | ₩29,025 | ₩29,052 | ₩28,315 | ₩28,650 | -1.29% | 438.5만 |
|---|
| 2025.12.22 | ₩30,177 | ₩30,526 | ₩29,078 | ₩29,132 | -3.46% | 648.1만 |
|---|
| 2025.12.19 | ₩30,258 | ₩30,338 | ₩29,856 | ₩30,164 | -0.31% | 737.9만 |
|---|
| 2025.12.18 | ₩30,767 | ₩30,954 | ₩30,191 | ₩30,231 | -1.74% | 458.9만 |
|---|
| 2025.12.17 | ₩29,869 | ₩31,048 | ₩29,842 | ₩30,861 | +3.32% | 613.2만 |
|---|
| 2025.12.16 | ₩29,695 | ₩29,936 | ₩29,212 | ₩29,856 | +0.54% | 392.3만 |
|---|
| 2025.12.15 | ₩28,623 | ₩30,258 | ₩28,248 | ₩29,601 | +3.42% | 801.1만 |
|---|
| 2025.12.12 | ₩29,333 | ₩29,440 | ₩28,261 | ₩28,449 | -3.02% | 536.6만 |
|---|
| 2025.12.11 | ₩29,507 | ₩29,722 | ₩28,851 | ₩29,293 | -0.73% | 464.6만 |
|---|
| 2025.12.10 | ₩28,904 | ₩30,110 | ₩28,810 | ₩29,641 | +2.55% | 1154.4만 |
|---|
| 2025.12.09 | ₩31,155 | ₩32,160 | ₩30,954 | ₩30,968 | -0.60% | 915.9만 |
|---|
| 2025.12.08 | ₩30,861 | ₩31,557 | ₩30,847 | ₩31,289 | +1.39% | 531.9만 |
|---|
| 2025.12.05 | ₩30,820 | ₩30,914 | ₩30,191 | ₩30,820 | 0.00% | 568.8만 |
|---|
| 2025.12.04 | ₩31,169 | ₩31,450 | ₩30,351 | ₩30,753 | -1.33% | 719.6만 |
|---|
| 2025.12.03 | ₩30,700 | ₩31,196 | ₩30,445 | ₩31,102 | +1.31% | 1108만 |
|---|
| 2025.12.02 | ₩30,552 | ₩31,316 | ₩30,124 | ₩30,566 | +0.04% | 810.5만 |
|---|
| 2025.12.01 | ₩29,681 | ₩30,914 | ₩29,628 | ₩30,539 | +2.89% | 789.6만 |
|---|
| 2025.11.28 | ₩29,856 | ₩30,485 | ₩29,534 | ₩30,191 | +1.12% | 878.9만 |
|---|
| 2025.11.26 | ₩28,382 | ₩29,253 | ₩28,288 | ₩28,985 | +2.12% | 464.4만 |
|---|
| 2025.11.25 | ₩27,457 | ₩28,623 | ₩27,216 | ₩28,221 | +2.78% | 479.5만 |
|---|
| 2025.11.24 | ₩27,055 | ₩27,551 | ₩26,961 | ₩27,457 | +1.49% | 557.8만 |
|---|
| 2025.11.21 | ₩26,733 | ₩27,645 | ₩26,720 | ₩26,988 | +0.95% | 551.4만 |
|---|
| 2025.11.20 | ₩27,537 | ₩27,725 | ₩26,707 | ₩26,720 | -2.97% | 602.9만 |
|---|
| 2025.11.19 | ₩27,336 | ₩27,484 | ₩26,948 | ₩27,363 | +0.10% | 519.4만 |
|---|
| 2025.11.18 | ₩27,323 | ₩27,698 | ₩27,042 | ₩27,470 | +0.54% | 373.3만 |
|---|
| 2025.11.17 | ₩27,564 | ₩27,926 | ₩27,162 | ₩27,470 | -0.34% | 496.8만 |
|---|
| 2025.11.14 | ₩27,671 | ₩28,127 | ₩27,350 | ₩27,685 | +0.05% | 588.8만 |
|---|
| 2025.11.13 | ₩28,516 | ₩28,583 | ₩27,980 | ₩28,087 | -1.50% | 741.5만 |
|---|
| 2025.11.12 | ₩28,757 | ₩29,132 | ₩28,489 | ₩28,623 | -0.47% | 434.1만 |
|---|
| 2025.11.11 | ₩28,703 | ₩28,971 | ₩28,449 | ₩28,743 | +0.14% | 285.6만 |
|---|
| 2025.11.10 | ₩29,038 | ₩29,226 | ₩28,542 | ₩28,797 | -0.83% | 472.5만 |
|---|
| 2025.11.07 | ₩28,274 | ₩29,132 | ₩28,073 | ₩28,810 | +1.90% | 653.3만 |
|---|
| 2025.11.06 | ₩29,427 | ₩29,507 | ₩28,609 | ₩28,609 | -2.78% | 571.8만 |
|---|
| 2025.11.05 | ₩29,454 | ₩29,936 | ₩29,333 | ₩29,494 | +0.14% | 388.6만 |
|---|
| 2025.11.04 | ₩29,306 | ₩29,842 | ₩28,918 | ₩29,454 | +0.50% | 515.6만 |
|---|
| 2025.11.03 | ₩29,815 | ₩30,043 | ₩29,427 | ₩29,628 | -0.63% | 627.6만 |
|---|
| 2025.10.31 | ₩30,526 | ₩30,552 | ₩29,869 | ₩29,869 | -2.15% | 499.1만 |
|---|
| 2025.10.30 | ₩31,048 | ₩31,182 | ₩30,231 | ₩30,258 | -2.55% | 643.8만 |
|---|
| 2025.10.29 | ₩31,276 | ₩31,383 | ₩30,660 | ₩31,330 | +0.17% | 569.7만 |
|---|
| 2025.10.28 | ₩31,517 | ₩31,665 | ₩31,115 | ₩31,222 | -0.94% | 798.4만 |
|---|
| 2025.10.27 | ₩32,830 | ₩32,884 | ₩31,410 | ₩31,531 | -3.96% | 942.9만 |
|---|
| 2025.10.24 | ₩31,423 | ₩31,624 | ₩31,115 | ₩31,222 | -0.64% | 577.1만 |
|---|
| 2025.10.23 | ₩30,191 | ₩31,933 | ₩30,097 | ₩31,665 | +4.88% | 1063.8만 |
|---|
| 2025.10.22 | ₩30,405 | ₩31,263 | ₩29,802 | ₩30,137 | -0.88% | 1101.3만 |
|---|
| 2025.10.21 | ₩30,928 | ₩31,276 | ₩30,552 | ₩30,552 | -1.21% | 638.7만 |
|---|
| 2025.10.20 | ₩30,981 | ₩31,343 | ₩30,981 | ₩31,316 | +1.08% | 442.4만 |
|---|
| 2025.10.17 | ₩30,753 | ₩31,343 | ₩30,686 | ₩30,914 | +0.52% | 620.6만 |
|---|
| 2025.10.16 | ₩31,222 | ₩31,531 | ₩30,633 | ₩30,753 | -1.50% | 655만 |
|---|
| 2025.10.15 | ₩31,222 | ₩31,705 | ₩31,102 | ₩31,330 | +0.34% | 501.8만 |
|---|
| 2025.10.14 | ₩30,981 | ₩31,718 | ₩30,660 | ₩31,102 | +0.39% | 447.1만 |
|---|
| 2025.10.13 | ₩31,464 | ₩31,892 | ₩30,968 | ₩31,611 | +0.47% | 577.2만 |
|---|
| 2025.10.10 | ₩32,268 | ₩32,428 | ₩31,196 | ₩31,222 | -3.24% | 974.4만 |
|---|