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 | ₩33,674 | ₩35,716 | ₩33,234 | ₩35,449 | +5.27% | 1620.5만 |
| 2026.10.08 | ₩32,166 | ₩34,461 | ₩32,086 | ₩33,741 | +4.90% | 1306만 |
| 2026.10.07 | ₩32,740 | ₩33,020 | ₩32,580 | ₩32,806 | +0.20% | 759.4만 |
| 2026.10.06 | ₩33,420 | ₩33,634 | ₩32,660 | ₩33,047 | -1.12% | 826만 |
| 2026.10.05 | ₩33,327 | ₩34,408 | ₩33,060 | ₩33,687 | +1.08% | 1195.7만 |
| 2026.10.02 | ₩32,299 | ₩32,967 | ₩31,872 | ₩32,967 | +2.07% | 1352.1만 |
| 2026.10.01 | ₩32,580 | ₩32,940 | ₩32,019 | ₩32,179 | -1.23% | 1068.8만 |
| 2026.09.30 | ₩32,660 | ₩33,207 | ₩32,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,900 |
| +0.74% |
| 1360.3만 |
| 2026.09.29 | ₩32,032 | ₩32,126 | ₩31,098 | ₩31,712 | -1.00% | 822.8만 |
|---|
| 2026.09.28 | ₩31,045 | ₩32,273 | ₩30,991 | ₩31,979 | +3.01% | 954.9만 |
|---|
| 2026.09.25 | ₩33,314 | ₩33,314 | ₩30,778 | ₩31,218 | -6.29% | 1323.9만 |
|---|
| 2026.09.24 | ₩31,939 | ₩33,701 | ₩31,659 | ₩33,394 | +4.55% | 1220.4만 |
|---|
| 2026.09.23 | ₩31,952 | ₩32,967 | ₩31,845 | ₩32,299 | +1.09% | 1184.7만 |
|---|
| 2026.09.22 | ₩31,365 | ₩32,473 | ₩31,085 | ₩32,072 | +2.26% | 1509.1만 |
|---|
| 2026.09.21 | ₩30,404 | ₩30,844 | ₩30,057 | ₩30,377 | -0.09% | 978.4만 |
|---|
| 2026.09.18 | ₩30,564 | ₩30,631 | ₩29,817 | ₩30,217 | -1.14% | 960.1만 |
|---|
| 2026.09.17 | ₩29,523 | ₩30,444 | ₩29,256 | ₩30,391 | +2.94% | 900.3만 |
|---|
| 2026.09.16 | ₩28,669 | ₩29,443 | ₩28,549 | ₩29,336 | +2.33% | 585.9만 |
|---|
| 2026.09.15 | ₩28,709 | ₩28,789 | ₩28,202 | ₩28,616 | -0.33% | 490.4만 |
|---|
| 2026.09.14 | ₩28,028 | ₩29,283 | ₩27,668 | ₩28,856 | +2.95% | 779.7만 |
|---|
| 2026.09.11 | ₩28,082 | ₩28,509 | ₩27,815 | ₩28,228 | +0.52% | 988.9만 |
|---|
| 2026.09.10 | ₩26,533 | ₩27,388 | ₩26,160 | ₩27,214 | +2.57% | 1157.6만 |
|---|
| 2026.09.09 | ₩25,492 | ₩27,014 | ₩25,319 | ₩26,547 | +4.14% | 1559.5만 |
|---|
| 2026.09.08 | ₩25,826 | ₩26,026 | ₩24,985 | ₩25,212 | -2.38% | 1041.8만 |
|---|
| 2026.09.04 | ₩25,799 | ₩26,026 | ₩25,412 | ₩25,572 | -0.88% | 714.6만 |
|---|
| 2026.09.03 | ₩25,359 | ₩25,879 | ₩25,346 | ₩25,666 | +1.21% | 722.7만 |
|---|
| 2026.09.02 | ₩25,132 | ₩25,426 | ₩25,025 | ₩25,319 | +0.74% | 475.6만 |
|---|
| 2026.09.01 | ₩24,358 | ₩25,199 | ₩24,291 | ₩25,105 | +3.07% | 1175.1만 |
|---|
| 2026.08.31 | ₩25,025 | ₩25,252 | ₩24,305 | ₩24,531 | -1.97% | 1094.6만 |
|---|
| 2026.08.28 | ₩24,425 | ₩24,465 | ₩23,824 | ₩23,851 | -2.35% | 453.2만 |
|---|
| 2026.08.27 | ₩24,011 | ₩24,465 | ₩23,757 | ₩24,358 | +1.45% | 730.3만 |
|---|
| 2026.08.26 | ₩24,051 | ₩24,144 | ₩23,824 | ₩23,984 | -0.28% | 458.9만 |
|---|
| 2026.08.25 | ₩24,024 | ₩24,158 | ₩23,824 | ₩24,144 | +0.50% | 558.3만 |
|---|
| 2026.08.24 | ₩24,425 | ₩24,491 | ₩23,931 | ₩24,078 | -1.42% | 501.5만 |
|---|
| 2026.08.21 | ₩24,224 | ₩24,358 | ₩24,038 | ₩24,305 | +0.33% | 533.3만 |
|---|
| 2026.08.20 | ₩24,038 | ₩24,158 | ₩23,744 | ₩24,078 | +0.17% | 494만 |
|---|
| 2026.08.19 | ₩24,131 | ₩24,331 | ₩23,917 | ₩24,064 | -0.28% | 488.7만 |
|---|
| 2026.08.18 | ₩24,531 | ₩24,531 | ₩23,917 | ₩23,958 | -2.34% | 564.6만 |
|---|
| 2026.08.17 | ₩24,838 | ₩24,838 | ₩24,451 | ₩24,558 | -1.13% | 573.2만 |
|---|
| 2026.08.14 | ₩24,892 | ₩25,079 | ₩24,611 | ₩24,905 | +0.05% | 423.3만 |
|---|
| 2026.08.13 | ₩24,732 | ₩25,012 | ₩24,465 | ₩24,785 | +0.22% | 537만 |
|---|
| 2026.08.12 | ₩25,119 | ₩25,119 | ₩24,598 | ₩24,745 | -1.49% | 516.2만 |
|---|
| 2026.08.11 | ₩25,025 | ₩25,225 | ₩24,798 | ₩25,119 | +0.37% | 530.6만 |
|---|
| 2026.08.10 | ₩26,160 | ₩26,173 | ₩25,025 | ₩25,079 | -4.13% | 861.3만 |
|---|
| 2026.08.07 | ₩25,639 | ₩25,706 | ₩25,399 | ₩25,572 | -0.26% | 476.7만 |
|---|
| 2026.08.06 | ₩25,346 | ₩25,893 | ₩24,865 | ₩25,666 | +1.26% | 735.4만 |
|---|
| 2026.08.05 | ₩25,733 | ₩25,826 | ₩25,265 | ₩25,372 | -1.40% | 835.8만 |
|---|
| 2026.08.04 | ₩25,386 | ₩25,759 | ₩24,945 | ₩25,639 | +1.00% | 1083.7만 |
|---|
| 2026.08.03 | ₩27,308 | ₩27,361 | ₩24,758 | ₩25,439 | -6.84% | 4171.3만 |
|---|
| 2026.07.31 | ₩29,163 | ₩29,350 | ₩28,909 | ₩28,989 | -0.59% | 250.9만 |
|---|
| 2026.07.30 | ₩29,043 | ₩29,270 | ₩28,842 | ₩29,203 | +0.55% | 235.4만 |
|---|
| 2026.07.29 | ₩29,590 | ₩29,603 | ₩29,069 | ₩29,149 | -1.49% | 263.8만 |
|---|
| 2026.07.28 | ₩28,762 | ₩29,710 | ₩28,749 | ₩29,577 | +2.83% | 396.5만 |
|---|
| 2026.07.27 | ₩28,402 | ₩28,776 | ₩28,389 | ₩28,722 | +1.13% | 390.2만 |
|---|
| 2026.07.24 | ₩28,509 | ₩28,696 | ₩28,202 | ₩28,255 | -0.89% | 257.5만 |
|---|
| 2026.07.23 | ₩28,669 | ₩28,749 | ₩28,309 | ₩28,495 | -0.61% | 368.4만 |
|---|
| 2026.07.22 | ₩29,096 | ₩29,203 | ₩28,749 | ₩28,829 | -0.92% | 317.1만 |
|---|
| 2026.07.21 | ₩29,069 | ₩29,229 | ₩28,802 | ₩29,083 | +0.05% | 291.6만 |
|---|
| 2026.07.20 | ₩29,216 | ₩29,336 | ₩28,923 | ₩29,043 | -0.59% | 392.3만 |
|---|
| 2026.07.17 | ₩29,176 | ₩29,456 | ₩28,923 | ₩29,216 | +0.14% | 262.4만 |
|---|
| 2026.07.16 | ₩29,763 | ₩30,044 | ₩29,176 | ₩29,256 | -1.70% | 351.8만 |
|---|
| 2026.07.15 | ₩30,017 | ₩30,190 | ₩29,577 | ₩29,710 | -1.02% | 256.1만 |
|---|
| 2026.07.14 | ₩29,430 | ₩30,070 | ₩29,430 | ₩29,937 | +1.72% | 278.3만 |
|---|
| 2026.07.13 | ₩29,029 | ₩29,830 | ₩29,003 | ₩29,403 | +1.29% | 291.7만 |
|---|
| 2026.07.10 | ₩29,283 | ₩29,390 | ₩28,909 | ₩28,936 | -1.19% | 184.6만 |
|---|
| 2026.07.09 | ₩28,963 | ₩29,350 | ₩28,736 | ₩29,296 | +1.15% | 262.5만 |
|---|
| 2026.07.08 | ₩29,363 | ₩29,510 | ₩28,869 | ₩28,963 | -1.36% | 368.1만 |
|---|
| 2026.07.07 | ₩30,417 | ₩30,551 | ₩29,296 | ₩29,630 | -2.59% | 475만 |
|---|
| 2026.07.06 | ₩30,164 | ₩30,551 | ₩29,803 | ₩30,377 | +0.71% | 409만 |
|---|
| 2026.07.02 | ₩30,364 | ₩30,844 | ₩30,164 | ₩30,457 | +0.31% | 457.4만 |
|---|
| 2026.07.01 | ₩29,296 | ₩30,364 | ₩29,243 | ₩30,217 | +3.14% | 447.6만 |
|---|
| 2026.06.30 | ₩29,163 | ₩29,603 | ₩28,963 | ₩29,470 | +1.05% | 435.9만 |
|---|
| 2026.06.29 | ₩29,430 | ₩29,563 | ₩29,203 | ₩29,403 | -0.09% | 406만 |
|---|
| 2026.06.26 | ₩27,948 | ₩29,163 | ₩27,948 | ₩29,043 | +3.92% | 570.3만 |
|---|
| 2026.06.25 | ₩28,509 | ₩28,575 | ₩27,935 | ₩28,042 | -1.64% | 382만 |
|---|
| 2026.06.24 | ₩28,269 | ₩28,896 | ₩28,255 | ₩28,616 | +1.23% | 335.4만 |
|---|
| 2026.06.23 | ₩28,028 | ₩28,682 | ₩27,935 | ₩28,135 | +0.38% | 400.3만 |
|---|
| 2026.06.22 | ₩28,402 | ₩28,842 | ₩28,175 | ₩28,215 | -0.66% | 637.3만 |
|---|
| 2026.06.18 | ₩28,629 | ₩28,923 | ₩28,495 | ₩28,722 | +0.33% | 922만 |
|---|
| 2026.06.17 | ₩28,616 | ₩29,270 | ₩28,335 | ₩28,709 | +0.33% | 468만 |
|---|
| 2026.06.16 | ₩28,882 | ₩28,963 | ₩28,202 | ₩28,642 | -0.83% | 637.6만 |
|---|
| 2026.06.15 | ₩28,963 | ₩29,403 | ₩28,896 | ₩29,016 | +0.18% | 476.3만 |
|---|
| 2026.06.12 | ₩29,443 | ₩29,577 | ₩28,696 | ₩29,056 | -1.31% | 532.8만 |
|---|
| 2026.06.11 | ₩29,883 | ₩29,950 | ₩29,283 | ₩29,603 | -0.94% | 601.4만 |
|---|
| 2026.06.10 | ₩29,390 | ₩30,231 | ₩29,229 | ₩29,924 | +1.82% | 442.6만 |
|---|
| 2026.06.09 | ₩29,737 | ₩29,977 | ₩29,256 | ₩29,737 | 0.00% | 568.6만 |
|---|
| 2026.06.08 | ₩29,056 | ₩29,723 | ₩28,896 | ₩29,710 | +2.25% | 511.6만 |
|---|
| 2026.06.05 | ₩29,710 | ₩29,830 | ₩28,469 | ₩29,096 | -2.07% | 642.9만 |
|---|
| 2026.06.04 | ₩29,803 | ₩30,791 | ₩29,630 | ₩29,723 | -0.27% | 681.9만 |
|---|
| 2026.06.03 | ₩31,071 | ₩31,605 | ₩29,523 | ₩29,603 | -4.73% | 1788.5만 |
|---|
| 2026.06.02 | ₩28,215 | ₩28,349 | ₩27,881 | ₩27,922 | -1.04% | 602.5만 |
|---|
| 2026.06.01 | ₩28,055 | ₩28,776 | ₩27,881 | ₩28,509 | +1.62% | 677만 |
|---|
| 2026.05.29 | ₩28,829 | ₩28,869 | ₩28,215 | ₩28,269 | -1.94% | 648.7만 |
|---|
| 2026.05.28 | ₩28,896 | ₩29,350 | ₩28,882 | ₩28,936 | +0.14% | 321.5만 |
|---|
| 2026.05.27 | ₩29,096 | ₩29,203 | ₩28,682 | ₩28,936 | -0.55% | 419.4만 |
|---|
| 2026.05.26 | ₩29,296 | ₩29,603 | ₩29,163 | ₩29,243 | -0.18% | 587.6만 |
|---|
| 2026.05.22 | ₩29,897 | ₩30,137 | ₩29,096 | ₩29,310 | -1.96% | 528만 |
|---|
| 2026.05.21 | ₩29,950 | ₩30,190 | ₩29,643 | ₩30,017 | +0.22% | 314.5만 |
|---|
| 2026.05.20 | ₩29,430 | ₩30,337 | ₩29,229 | ₩30,097 | +2.27% | 632.8만 |
|---|
| 2026.05.19 | ₩29,203 | ₩29,617 | ₩28,829 | ₩29,496 | +1.01% | 443.3만 |
|---|
| 2026.05.18 | ₩28,856 | ₩29,483 | ₩28,589 | ₩29,243 | +1.34% | 526.1만 |
|---|
| 2026.05.15 | ₩28,749 | ₩29,376 | ₩28,642 | ₩28,816 | +0.23% | 534.7만 |
|---|
| 2026.05.14 | ₩29,470 | ₩29,830 | ₩28,842 | ₩28,842 | -2.13% | 566.3만 |
|---|
| 2026.05.13 | ₩29,803 | ₩30,004 | ₩29,336 | ₩29,470 | -1.12% | 735.7만 |
|---|
| 2026.05.12 | ₩30,431 | ₩30,951 | ₩29,803 | ₩29,857 | -1.89% | 1193.7만 |
|---|
| 2026.05.11 | ₩32,299 | ₩32,526 | ₩30,831 | ₩30,925 | -4.26% | 1791.6만 |
|---|
| 2026.05.08 | ₩32,219 | ₩32,593 | ₩31,792 | ₩32,406 | +0.58% | 595.8만 |
|---|
| 2026.05.07 | ₩33,527 | ₩33,701 | ₩31,752 | ₩31,992 | -4.58% | 879.4만 |
|---|
| 2026.05.06 | ₩32,433 | ₩33,954 | ₩31,979 | ₩33,594 | +3.58% | 1160.7만 |
|---|
| 2026.05.05 | ₩30,978 | ₩33,007 | ₩30,497 | ₩32,339 | +4.39% | 1798만 |
|---|
| 2026.05.04 | ₩33,514 | ₩34,902 | ₩31,592 | ₩31,819 | -5.06% | 4017.9만 |
|---|
| 2026.05.01 | ₩33,167 | ₩35,876 | ₩33,167 | ₩35,409 | +6.76% | 2028.5만 |
|---|
| 2026.04.30 | ₩32,513 | ₩33,474 | ₩32,313 | ₩33,300 | +2.42% | 449.3만 |
|---|
| 2026.04.29 | ₩33,354 | ₩33,420 | ₩32,032 | ₩32,726 | -1.88% | 707.2만 |
|---|
| 2026.04.28 | ₩33,781 | ₩33,928 | ₩33,100 | ₩33,487 | -0.87% | 432.7만 |
|---|
| 2026.04.27 | ₩33,367 | ₩34,208 | ₩33,260 | ₩33,914 | +1.64% | 626만 |
|---|
| 2026.04.24 | ₩33,647 | ₩33,701 | ₩33,007 | ₩33,300 | -1.03% | 514.9만 |
|---|
| 2026.04.23 | ₩34,488 | ₩34,728 | ₩33,007 | ₩33,380 | -3.21% | 857.7만 |
|---|
| 2026.04.22 | ₩32,980 | ₩34,355 | ₩32,967 | ₩34,248 | +3.84% | 964.4만 |
|---|
| 2026.04.21 | ₩33,434 | ₩33,807 | ₩32,606 | ₩32,646 | -2.36% | 647.3만 |
|---|
| 2026.04.20 | ₩32,259 | ₩33,434 | ₩32,139 | ₩33,260 | +3.10% | 620만 |
|---|
| 2026.04.17 | ₩33,621 | ₩33,821 | ₩32,526 | ₩32,766 | -2.54% | 816.1만 |
|---|
| 2026.04.16 | ₩33,247 | ₩34,021 | ₩32,753 | ₩33,607 | +1.08% | 1070.1만 |
|---|
| 2026.04.15 | ₩32,233 | ₩33,167 | ₩32,072 | ₩33,087 | +2.65% | 1169.5만 |
|---|
| 2026.04.14 | ₩31,298 | ₩32,433 | ₩31,272 | ₩32,072 | +2.47% | 1048.3만 |
|---|
| 2026.04.13 | ₩30,698 | ₩31,272 | ₩30,337 | ₩31,232 | +1.74% | 551.6만 |
|---|
| 2026.04.10 | ₩30,631 | ₩31,031 | ₩30,044 | ₩30,991 | +1.18% | 585.6만 |
|---|
| 2026.04.09 | ₩30,564 | ₩31,165 | ₩30,471 | ₩30,524 | -0.13% | 316.4만 |
|---|
| 2026.04.08 | ₩31,632 | ₩31,712 | ₩30,551 | ₩30,578 | -3.33% | 678.9만 |
|---|
| 2026.04.07 | ₩30,804 | ₩31,418 | ₩30,271 | ₩31,272 | +1.52% | 1066.8만 |
|---|
| 2026.04.06 | ₩31,111 | ₩31,525 | ₩30,804 | ₩30,804 | -0.99% | 366만 |
|---|
| 2026.04.02 | ₩30,137 | ₩31,272 | ₩30,124 | ₩31,178 | +3.45% | 385.5만 |
|---|
| 2026.04.01 | ₩31,085 | ₩31,165 | ₩30,324 | ₩30,377 | -2.28% | 441.8만 |
|---|
| 2026.03.31 | ₩29,897 | ₩30,831 | ₩29,870 | ₩30,751 | +2.86% | 843.1만 |
|---|
| 2026.03.30 | ₩29,830 | ₩30,204 | ₩29,443 | ₩29,723 | -0.36% | 665.2만 |
|---|
| 2026.03.27 | ₩30,244 | ₩30,417 | ₩29,403 | ₩29,496 | -2.47% | 506.9만 |
|---|
| 2026.03.26 | ₩30,578 | ₩30,991 | ₩29,964 | ₩30,110 | -1.53% | 690.6만 |
|---|
| 2026.03.25 | ₩30,404 | ₩31,365 | ₩29,977 | ₩30,804 | +1.32% | 785만 |
|---|
| 2026.03.24 | ₩30,377 | ₩30,831 | ₩29,964 | ₩30,444 | +0.22% | 808.6만 |
|---|
| 2026.03.23 | ₩30,297 | ₩30,898 | ₩30,110 | ₩30,738 | +1.45% | 522.7만 |
|---|
| 2026.03.20 | ₩30,831 | ₩30,938 | ₩29,843 | ₩30,124 | -2.29% | 708.8만 |
|---|
| 2026.03.19 | ₩30,631 | ₩31,165 | ₩30,324 | ₩31,005 | +1.22% | 519.5만 |
|---|
| 2026.03.18 | ₩31,392 | ₩31,565 | ₩31,085 | ₩31,178 | -0.68% | 307.6만 |
|---|
| 2026.03.17 | ₩31,098 | ₩31,765 | ₩31,071 | ₩31,485 | +1.24% | 307.8만 |
|---|
| 2026.03.16 | ₩31,592 | ₩31,792 | ₩31,045 | ₩31,071 | -1.65% | 613.5만 |
|---|
| 2026.03.13 | ₩32,433 | ₩33,020 | ₩31,365 | ₩31,405 | -3.17% | 639.9만 |
|---|
| 2026.03.12 | ₩32,566 | ₩32,887 | ₩32,179 | ₩32,606 | +0.12% | 520.2만 |
|---|
| 2026.03.11 | ₩32,419 | ₩32,940 | ₩31,979 | ₩32,646 | +0.70% | 515.3만 |
|---|
| 2026.03.10 | ₩32,726 | ₩33,367 | ₩32,473 | ₩32,526 | -0.61% | 514.4만 |
|---|
| 2026.03.09 | ₩32,032 | ₩33,327 | ₩31,939 | ₩33,100 | +3.33% | 721.1만 |
|---|
| 2026.03.06 | ₩31,672 | ₩32,553 | ₩31,525 | ₩32,526 | +2.70% | 582.5만 |
|---|
| 2026.03.05 | ₩31,765 | ₩32,339 | ₩31,405 | ₩31,872 | +0.34% | 528.8만 |
|---|
| 2026.03.04 | ₩31,966 | ₩32,299 | ₩31,725 | ₩31,859 | -0.33% | 348.6만 |
|---|
| 2026.03.03 | ₩31,739 | ₩32,259 | ₩31,298 | ₩31,792 | +0.17% | 412.4만 |
|---|
| 2026.03.02 | ₩31,418 | ₩32,313 | ₩31,232 | ₩32,299 | +2.80% | 462.1만 |
|---|
| 2026.02.27 | ₩31,752 | ₩32,326 | ₩31,632 | ₩32,072 | +1.01% | 433.8만 |
|---|
| 2026.02.26 | ₩32,313 | ₩32,740 | ₩31,659 | ₩32,166 | -0.45% | 507.1만 |
|---|
| 2026.02.25 | ₩31,832 | ₩32,446 | ₩31,632 | ₩32,326 | +1.55% | 456.8만 |
|---|
| 2026.02.24 | ₩31,619 | ₩32,486 | ₩31,432 | ₩31,725 | +0.34% | 546.7만 |
|---|
| 2026.02.23 | ₩31,018 | ₩31,632 | ₩30,417 | ₩31,552 | +1.72% | 566.9만 |
|---|
| 2026.02.20 | ₩31,445 | ₩31,779 | ₩31,232 | ₩31,272 | -0.55% | 416.9만 |
|---|
| 2026.02.19 | ₩31,725 | ₩32,152 | ₩31,472 | ₩31,899 | +0.55% | 362.6만 |
|---|
| 2026.02.18 | ₩31,031 | ₩32,086 | ₩30,818 | ₩31,859 | +2.67% | 500.8만 |
|---|
| 2026.02.17 | ₩31,432 | ₩31,792 | ₩31,005 | ₩31,045 | -1.23% | 433.8만 |
|---|
| 2026.02.13 | ₩31,512 | ₩32,152 | ₩31,285 | ₩31,458 | -0.17% | 633.2만 |
|---|
| 2026.02.12 | ₩32,313 | ₩32,526 | ₩31,178 | ₩31,392 | -2.85% | 668.5만 |
|---|
| 2026.02.11 | ₩33,113 | ₩33,140 | ₩32,086 | ₩32,313 | -2.42% | 475.6만 |
|---|
| 2026.02.10 | ₩32,713 | ₩33,647 | ₩32,059 | ₩33,127 | +1.26% | 579.8만 |
|---|
| 2026.02.09 | ₩33,220 | ₩33,327 | ₩32,299 | ₩32,887 | -1.00% | 532.8만 |
|---|
| 2026.02.06 | ₩33,100 | ₩33,901 | ₩32,620 | ₩33,340 | +0.73% | 1002.3만 |
|---|
| 2026.02.05 | ₩33,033 | ₩34,034 | ₩32,766 | ₩32,953 | -0.24% | 1015.6만 |
|---|
| 2026.02.04 | ₩32,673 | ₩33,581 | ₩32,099 | ₩33,340 | +2.04% | 978만 |
|---|
| 2026.02.03 | ₩33,581 | ₩33,767 | ₩31,819 | ₩32,726 | -2.54% | 1587.6만 |
|---|
| 2026.02.02 | ₩32,539 | ₩34,608 | ₩32,099 | ₩34,501 | +6.03% | 2450.8만 |
|---|
| 2026.01.30 | ₩31,085 | ₩32,046 | ₩31,085 | ₩31,872 | +2.53% | 1670.7만 |
|---|
| 2026.01.29 | ₩31,365 | ₩31,498 | ₩30,297 | ₩30,444 | -2.94% | 755.5만 |
|---|
| 2026.01.28 | ₩32,339 | ₩32,366 | ₩31,191 | ₩31,552 | -2.43% | 851.5만 |
|---|
| 2026.01.27 | ₩32,032 | ₩32,700 | ₩31,018 | ₩32,313 | +0.87% | 1660.1만 |
|---|
| 2026.01.26 | ₩31,312 | ₩33,380 | ₩30,631 | ₩32,046 | +2.34% | 3743.2만 |
|---|
| 2026.01.23 | ₩30,884 | ₩30,925 | ₩29,723 | ₩30,684 | -0.65% | 1034.8만 |
|---|
| 2026.01.22 | ₩29,897 | ₩31,365 | ₩29,590 | ₩30,884 | +3.30% | 1576.3만 |
|---|
| 2026.01.21 | ₩28,923 | ₩29,270 | ₩28,509 | ₩28,949 | +0.09% | 836.7만 |
|---|
| 2026.01.20 | ₩27,761 | ₩28,362 | ₩27,615 | ₩28,162 | +1.44% | 682.7만 |
|---|
| 2026.01.16 | ₩28,469 | ₩28,656 | ₩28,108 | ₩28,162 | -1.08% | 373.2만 |
|---|
| 2026.01.15 | ₩27,988 | ₩28,589 | ₩27,868 | ₩28,509 | +1.86% | 499.5만 |
|---|
| 2026.01.14 | ₩28,028 | ₩28,135 | ₩27,748 | ₩28,055 | +0.10% | 411.3만 |
|---|
| 2026.01.13 | ₩28,015 | ₩28,309 | ₩27,815 | ₩28,055 | +0.14% | 412.1만 |
|---|
| 2026.01.12 | ₩28,135 | ₩28,442 | ₩27,922 | ₩28,002 | -0.47% | 356.4만 |
|---|
| 2026.01.09 | ₩28,402 | ₩29,003 | ₩28,095 | ₩28,335 | -0.23% | 503.5만 |
|---|
| 2026.01.08 | ₩28,295 | ₩28,616 | ₩28,148 | ₩28,589 | +1.04% | 413.2만 |
|---|
| 2026.01.07 | ₩28,896 | ₩29,390 | ₩28,282 | ₩28,415 | -1.66% | 1067.4만 |
|---|
| 2026.01.06 | ₩27,534 | ₩27,908 | ₩27,454 | ₩27,574 | +0.15% | 340.5만 |
|---|
| 2026.01.05 | ₩27,561 | ₩27,801 | ₩27,134 | ₩27,655 | +0.34% | 767.4만 |
|---|
| 2026.01.02 | ₩27,041 | ₩27,855 | ₩26,907 | ₩27,521 | +1.78% | 455.2만 |
|---|
| 2025.12.31 | ₩27,294 | ₩27,348 | ₩26,680 | ₩26,800 | -1.81% | 642.2만 |
|---|
| 2025.12.30 | ₩27,401 | ₩27,628 | ₩27,161 | ₩27,361 | -0.15% | 457만 |
|---|
| 2025.12.29 | ₩28,082 | ₩28,415 | ₩27,308 | ₩27,401 | -2.42% | 600.6만 |
|---|
| 2025.12.26 | ₩28,696 | ₩28,696 | ₩27,975 | ₩28,148 | -1.91% | 382만 |
|---|
| 2025.12.24 | ₩28,335 | ₩28,789 | ₩28,335 | ₩28,736 | +1.41% | 178.1만 |
|---|
| 2025.12.23 | ₩28,909 | ₩28,936 | ₩28,202 | ₩28,535 | -1.29% | 438.5만 |
|---|
| 2025.12.22 | ₩30,057 | ₩30,404 | ₩28,963 | ₩29,016 | -3.46% | 648.1만 |
|---|
| 2025.12.19 | ₩30,137 | ₩30,217 | ₩29,737 | ₩30,044 | -0.31% | 737.9만 |
|---|
| 2025.12.18 | ₩30,644 | ₩30,831 | ₩30,070 | ₩30,110 | -1.74% | 458.9만 |
|---|
| 2025.12.17 | ₩29,750 | ₩30,925 | ₩29,723 | ₩30,738 | +3.32% | 613.2만 |
|---|
| 2025.12.16 | ₩29,577 | ₩29,817 | ₩29,096 | ₩29,737 | +0.54% | 392.3만 |
|---|
| 2025.12.15 | ₩28,509 | ₩30,137 | ₩28,135 | ₩29,483 | +3.42% | 801.1만 |
|---|
| 2025.12.12 | ₩29,216 | ₩29,323 | ₩28,148 | ₩28,335 | -3.02% | 536.6만 |
|---|
| 2025.12.11 | ₩29,390 | ₩29,603 | ₩28,736 | ₩29,176 | -0.73% | 464.6만 |
|---|
| 2025.12.10 | ₩28,789 | ₩29,990 | ₩28,696 | ₩29,523 | +2.55% | 1154.4만 |
|---|
| 2025.12.09 | ₩31,031 | ₩32,032 | ₩30,831 | ₩30,844 | -0.60% | 915.9만 |
|---|
| 2025.12.08 | ₩30,738 | ₩31,432 | ₩30,724 | ₩31,165 | +1.39% | 531.9만 |
|---|
| 2025.12.05 | ₩30,698 | ₩30,791 | ₩30,070 | ₩30,698 | 0.00% | 568.8만 |
|---|
| 2025.12.04 | ₩31,045 | ₩31,325 | ₩30,231 | ₩30,631 | -1.33% | 719.6만 |
|---|
| 2025.12.03 | ₩30,578 | ₩31,071 | ₩30,324 | ₩30,978 | +1.31% | 1108만 |
|---|
| 2025.12.02 | ₩30,431 | ₩31,191 | ₩30,004 | ₩30,444 | +0.04% | 810.5만 |
|---|
| 2025.12.01 | ₩29,563 | ₩30,791 | ₩29,510 | ₩30,417 | +2.89% | 789.6만 |
|---|
| 2025.11.28 | ₩29,737 | ₩30,364 | ₩29,416 | ₩30,070 | +1.12% | 878.9만 |
|---|
| 2025.11.26 | ₩28,269 | ₩29,136 | ₩28,175 | ₩28,869 | +2.12% | 464.4만 |
|---|
| 2025.11.25 | ₩27,348 | ₩28,509 | ₩27,107 | ₩28,108 | +2.78% | 479.5만 |
|---|
| 2025.11.24 | ₩26,947 | ₩27,441 | ₩26,854 | ₩27,348 | +1.49% | 557.8만 |
|---|
| 2025.11.21 | ₩26,627 | ₩27,534 | ₩26,614 | ₩26,880 | +0.95% | 551.4만 |
|---|
| 2025.11.20 | ₩27,428 | ₩27,615 | ₩26,600 | ₩26,614 | -2.97% | 602.9만 |
|---|
| 2025.11.19 | ₩27,227 | ₩27,374 | ₩26,840 | ₩27,254 | +0.10% | 519.4만 |
|---|
| 2025.11.18 | ₩27,214 | ₩27,588 | ₩26,934 | ₩27,361 | +0.54% | 373.3만 |
|---|
| 2025.11.17 | ₩27,454 | ₩27,815 | ₩27,054 | ₩27,361 | -0.34% | 496.8만 |
|---|
| 2025.11.14 | ₩27,561 | ₩28,015 | ₩27,241 | ₩27,574 | +0.05% | 588.8만 |
|---|
| 2025.11.13 | ₩28,402 | ₩28,469 | ₩27,868 | ₩27,975 | -1.50% | 741.5만 |
|---|
| 2025.11.12 | ₩28,642 | ₩29,016 | ₩28,375 | ₩28,509 | -0.47% | 434.1만 |
|---|
| 2025.11.11 | ₩28,589 | ₩28,856 | ₩28,335 | ₩28,629 | +0.14% | 285.6만 |
|---|
| 2025.11.10 | ₩28,923 | ₩29,109 | ₩28,429 | ₩28,682 | -0.83% | 472.5만 |
|---|
| 2025.11.07 | ₩28,162 | ₩29,016 | ₩27,962 | ₩28,696 | +1.90% | 653.3만 |
|---|
| 2025.11.06 | ₩29,310 | ₩29,390 | ₩28,495 | ₩28,495 | -2.78% | 571.8만 |
|---|
| 2025.11.05 | ₩29,336 | ₩29,817 | ₩29,216 | ₩29,376 | +0.14% | 388.6만 |
|---|
| 2025.11.04 | ₩29,189 | ₩29,723 | ₩28,802 | ₩29,336 | +0.50% | 515.6만 |
|---|
| 2025.11.03 | ₩29,697 | ₩29,924 | ₩29,310 | ₩29,510 | -0.63% | 627.6만 |
|---|
| 2025.10.31 | ₩30,404 | ₩30,431 | ₩29,750 | ₩29,750 | -2.15% | 499.1만 |
|---|
| 2025.10.30 | ₩30,925 | ₩31,058 | ₩30,110 | ₩30,137 | -2.55% | 643.8만 |
|---|
| 2025.10.29 | ₩31,151 | ₩31,258 | ₩30,537 | ₩31,205 | +0.17% | 569.7만 |
|---|
| 2025.10.28 | ₩31,392 | ₩31,538 | ₩30,991 | ₩31,098 | -0.94% | 798.4만 |
|---|
| 2025.10.27 | ₩32,700 | ₩32,753 | ₩31,285 | ₩31,405 | -3.96% | 942.9만 |
|---|
| 2025.10.24 | ₩31,298 | ₩31,498 | ₩30,991 | ₩31,098 | -0.64% | 577.1만 |
|---|
| 2025.10.23 | ₩30,070 | ₩31,805 | ₩29,977 | ₩31,538 | +4.88% | 1063.8만 |
|---|
| 2025.10.22 | ₩30,284 | ₩31,138 | ₩29,683 | ₩30,017 | -0.88% | 1101.3만 |
|---|
| 2025.10.21 | ₩30,804 | ₩31,151 | ₩30,431 | ₩30,431 | -1.21% | 638.7만 |
|---|
| 2025.10.20 | ₩30,858 | ₩31,218 | ₩30,858 | ₩31,191 | +1.08% | 442.4만 |
|---|
| 2025.10.17 | ₩30,631 | ₩31,218 | ₩30,564 | ₩30,791 | +0.52% | 620.6만 |
|---|
| 2025.10.16 | ₩31,098 | ₩31,405 | ₩30,511 | ₩30,631 | -1.50% | 655만 |
|---|
| 2025.10.15 | ₩31,098 | ₩31,579 | ₩30,978 | ₩31,205 | +0.34% | 501.8만 |
|---|
| 2025.10.14 | ₩30,858 | ₩31,592 | ₩30,537 | ₩30,978 | +0.39% | 447.1만 |
|---|
| 2025.10.13 | ₩31,338 | ₩31,765 | ₩30,844 | ₩31,485 | +0.47% | 577.2만 |
|---|
| 2025.10.10 | ₩32,139 | ₩32,299 | ₩31,071 | ₩31,098 | -3.24% | 974.4만 |
|---|