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 | ₩33,697 | ₩35,740 | ₩33,256 | ₩35,473 | +5.27% | 1620.5만 |
| 2026.10.08 | ₩32,187 | ₩34,485 | ₩32,107 | ₩33,763 | +4.90% | 1306만 |
| 2026.10.07 | ₩32,762 | ₩33,042 | ₩32,602 | ₩32,829 | +0.20% | 759.4만 |
| 2026.10.06 | ₩33,443 | ₩33,657 | ₩32,682 | ₩33,069 | -1.12% | 826만 |
| 2026.10.05 | ₩33,349 | ₩34,431 | ₩33,082 | ₩33,710 | +1.08% | 1195.7만 |
| 2026.10.02 | ₩32,321 | ₩32,989 | ₩31,894 | ₩32,989 | +2.07% | 1352.1만 |
| 2026.10.01 | ₩32,602 | ₩32,962 | ₩32,041 | ₩32,201 | -1.23% | 1068.8만 |
| 2026.09.30 | ₩32,682 | ₩33,229 | ₩32,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,922 |
| +0.74% |
| 1360.3만 |
| 2026.09.29 | ₩32,054 | ₩32,147 | ₩31,119 | ₩31,733 | -1.00% | 822.8만 |
|---|
| 2026.09.28 | ₩31,066 | ₩32,294 | ₩31,012 | ₩32,000 | +3.01% | 954.9만 |
|---|
| 2026.09.25 | ₩33,336 | ₩33,336 | ₩30,798 | ₩31,239 | -6.29% | 1323.9만 |
|---|
| 2026.09.24 | ₩31,960 | ₩33,723 | ₩31,680 | ₩33,416 | +4.55% | 1220.4만 |
|---|
| 2026.09.23 | ₩31,974 | ₩32,989 | ₩31,867 | ₩32,321 | +1.09% | 1184.7만 |
|---|
| 2026.09.22 | ₩31,386 | ₩32,495 | ₩31,106 | ₩32,094 | +2.26% | 1509.1만 |
|---|
| 2026.09.21 | ₩30,425 | ₩30,865 | ₩30,077 | ₩30,398 | -0.09% | 978.4만 |
|---|
| 2026.09.18 | ₩30,585 | ₩30,652 | ₩29,837 | ₩30,238 | -1.14% | 960.1만 |
|---|
| 2026.09.17 | ₩29,543 | ₩30,465 | ₩29,276 | ₩30,411 | +2.94% | 900.3만 |
|---|
| 2026.09.16 | ₩28,688 | ₩29,463 | ₩28,568 | ₩29,356 | +2.33% | 585.9만 |
|---|
| 2026.09.15 | ₩28,728 | ₩28,808 | ₩28,221 | ₩28,635 | -0.33% | 490.4만 |
|---|
| 2026.09.14 | ₩28,047 | ₩29,303 | ₩27,687 | ₩28,875 | +2.95% | 779.7만 |
|---|
| 2026.09.11 | ₩28,101 | ₩28,528 | ₩27,833 | ₩28,248 | +0.52% | 988.9만 |
|---|
| 2026.09.10 | ₩26,551 | ₩27,406 | ₩26,177 | ₩27,232 | +2.57% | 1157.6만 |
|---|
| 2026.09.09 | ₩25,510 | ₩27,032 | ₩25,336 | ₩26,565 | +4.14% | 1559.5만 |
|---|
| 2026.09.08 | ₩25,843 | ₩26,044 | ₩25,002 | ₩25,229 | -2.38% | 1041.8만 |
|---|
| 2026.09.04 | ₩25,817 | ₩26,044 | ₩25,429 | ₩25,590 | -0.88% | 714.6만 |
|---|
| 2026.09.03 | ₩25,376 | ₩25,897 | ₩25,363 | ₩25,683 | +1.21% | 722.7만 |
|---|
| 2026.09.02 | ₩25,149 | ₩25,443 | ₩25,042 | ₩25,336 | +0.74% | 475.6만 |
|---|
| 2026.09.01 | ₩24,374 | ₩25,216 | ₩24,308 | ₩25,122 | +3.07% | 1175.1만 |
|---|
| 2026.08.31 | ₩25,042 | ₩25,269 | ₩24,321 | ₩24,548 | -1.97% | 1094.6만 |
|---|
| 2026.08.28 | ₩24,441 | ₩24,481 | ₩23,840 | ₩23,867 | -2.35% | 453.2만 |
|---|
| 2026.08.27 | ₩24,027 | ₩24,481 | ₩23,773 | ₩24,374 | +1.45% | 730.3만 |
|---|
| 2026.08.26 | ₩24,067 | ₩24,161 | ₩23,840 | ₩24,000 | -0.28% | 458.9만 |
|---|
| 2026.08.25 | ₩24,040 | ₩24,174 | ₩23,840 | ₩24,161 | +0.50% | 558.3만 |
|---|
| 2026.08.24 | ₩24,441 | ₩24,508 | ₩23,947 | ₩24,094 | -1.42% | 501.5만 |
|---|
| 2026.08.21 | ₩24,241 | ₩24,374 | ₩24,054 | ₩24,321 | +0.33% | 533.3만 |
|---|
| 2026.08.20 | ₩24,054 | ₩24,174 | ₩23,760 | ₩24,094 | +0.17% | 494만 |
|---|
| 2026.08.19 | ₩24,147 | ₩24,348 | ₩23,934 | ₩24,081 | -0.28% | 488.7만 |
|---|
| 2026.08.18 | ₩24,548 | ₩24,548 | ₩23,934 | ₩23,974 | -2.34% | 564.6만 |
|---|
| 2026.08.17 | ₩24,855 | ₩24,855 | ₩24,468 | ₩24,575 | -1.13% | 573.2만 |
|---|
| 2026.08.14 | ₩24,909 | ₩25,096 | ₩24,628 | ₩24,922 | +0.05% | 423.3만 |
|---|
| 2026.08.13 | ₩24,748 | ₩25,029 | ₩24,481 | ₩24,802 | +0.22% | 537만 |
|---|
| 2026.08.12 | ₩25,136 | ₩25,136 | ₩24,615 | ₩24,762 | -1.49% | 516.2만 |
|---|
| 2026.08.11 | ₩25,042 | ₩25,242 | ₩24,815 | ₩25,136 | +0.37% | 530.6만 |
|---|
| 2026.08.10 | ₩26,177 | ₩26,191 | ₩25,042 | ₩25,096 | -4.13% | 861.3만 |
|---|
| 2026.08.07 | ₩25,656 | ₩25,723 | ₩25,416 | ₩25,590 | -0.26% | 476.7만 |
|---|
| 2026.08.06 | ₩25,363 | ₩25,910 | ₩24,882 | ₩25,683 | +1.26% | 735.4만 |
|---|
| 2026.08.05 | ₩25,750 | ₩25,843 | ₩25,283 | ₩25,389 | -1.40% | 835.8만 |
|---|
| 2026.08.04 | ₩25,403 | ₩25,777 | ₩24,962 | ₩25,656 | +1.00% | 1083.7만 |
|---|
| 2026.08.03 | ₩27,326 | ₩27,379 | ₩24,775 | ₩25,456 | -6.84% | 4171.3만 |
|---|
| 2026.07.31 | ₩29,182 | ₩29,369 | ₩28,929 | ₩29,009 | -0.59% | 250.9만 |
|---|
| 2026.07.30 | ₩29,062 | ₩29,289 | ₩28,862 | ₩29,222 | +0.55% | 235.4만 |
|---|
| 2026.07.29 | ₩29,610 | ₩29,623 | ₩29,089 | ₩29,169 | -1.49% | 263.8만 |
|---|
| 2026.07.28 | ₩28,782 | ₩29,730 | ₩28,768 | ₩29,596 | +2.83% | 396.5만 |
|---|
| 2026.07.27 | ₩28,421 | ₩28,795 | ₩28,408 | ₩28,742 | +1.13% | 390.2만 |
|---|
| 2026.07.24 | ₩28,528 | ₩28,715 | ₩28,221 | ₩28,274 | -0.89% | 257.5만 |
|---|
| 2026.07.23 | ₩28,688 | ₩28,768 | ₩28,328 | ₩28,515 | -0.61% | 368.4만 |
|---|
| 2026.07.22 | ₩29,116 | ₩29,222 | ₩28,768 | ₩28,849 | -0.92% | 317.1만 |
|---|
| 2026.07.21 | ₩29,089 | ₩29,249 | ₩28,822 | ₩29,102 | +0.05% | 291.6만 |
|---|
| 2026.07.20 | ₩29,236 | ₩29,356 | ₩28,942 | ₩29,062 | -0.59% | 392.3만 |
|---|
| 2026.07.17 | ₩29,196 | ₩29,476 | ₩28,942 | ₩29,236 | +0.14% | 262.4만 |
|---|
| 2026.07.16 | ₩29,783 | ₩30,064 | ₩29,196 | ₩29,276 | -1.70% | 351.8만 |
|---|
| 2026.07.15 | ₩30,037 | ₩30,211 | ₩29,596 | ₩29,730 | -1.02% | 256.1만 |
|---|
| 2026.07.14 | ₩29,450 | ₩30,091 | ₩29,450 | ₩29,957 | +1.72% | 278.3만 |
|---|
| 2026.07.13 | ₩29,049 | ₩29,850 | ₩29,022 | ₩29,423 | +1.29% | 291.7만 |
|---|
| 2026.07.10 | ₩29,303 | ₩29,409 | ₩28,929 | ₩28,955 | -1.19% | 184.6만 |
|---|
| 2026.07.09 | ₩28,982 | ₩29,369 | ₩28,755 | ₩29,316 | +1.15% | 262.5만 |
|---|
| 2026.07.08 | ₩29,383 | ₩29,530 | ₩28,889 | ₩28,982 | -1.36% | 368.1만 |
|---|
| 2026.07.07 | ₩30,438 | ₩30,571 | ₩29,316 | ₩29,650 | -2.59% | 475만 |
|---|
| 2026.07.06 | ₩30,184 | ₩30,571 | ₩29,824 | ₩30,398 | +0.71% | 409만 |
|---|
| 2026.07.02 | ₩30,384 | ₩30,865 | ₩30,184 | ₩30,478 | +0.31% | 457.4만 |
|---|
| 2026.07.01 | ₩29,316 | ₩30,384 | ₩29,263 | ₩30,238 | +3.14% | 447.6만 |
|---|
| 2026.06.30 | ₩29,182 | ₩29,623 | ₩28,982 | ₩29,490 | +1.05% | 435.9만 |
|---|
| 2026.06.29 | ₩29,450 | ₩29,583 | ₩29,222 | ₩29,423 | -0.09% | 406만 |
|---|
| 2026.06.26 | ₩27,967 | ₩29,182 | ₩27,967 | ₩29,062 | +3.92% | 570.3만 |
|---|
| 2026.06.25 | ₩28,528 | ₩28,595 | ₩27,954 | ₩28,061 | -1.64% | 382만 |
|---|
| 2026.06.24 | ₩28,288 | ₩28,915 | ₩28,274 | ₩28,635 | +1.23% | 335.4만 |
|---|
| 2026.06.23 | ₩28,047 | ₩28,702 | ₩27,954 | ₩28,154 | +0.38% | 400.3만 |
|---|
| 2026.06.22 | ₩28,421 | ₩28,862 | ₩28,194 | ₩28,234 | -0.66% | 637.3만 |
|---|
| 2026.06.18 | ₩28,648 | ₩28,942 | ₩28,515 | ₩28,742 | +0.33% | 922만 |
|---|
| 2026.06.17 | ₩28,635 | ₩29,289 | ₩28,354 | ₩28,728 | +0.33% | 468만 |
|---|
| 2026.06.16 | ₩28,902 | ₩28,982 | ₩28,221 | ₩28,662 | -0.83% | 637.6만 |
|---|
| 2026.06.15 | ₩28,982 | ₩29,423 | ₩28,915 | ₩29,036 | +0.18% | 476.3만 |
|---|
| 2026.06.12 | ₩29,463 | ₩29,596 | ₩28,715 | ₩29,076 | -1.31% | 532.8만 |
|---|
| 2026.06.11 | ₩29,904 | ₩29,970 | ₩29,303 | ₩29,623 | -0.94% | 601.4만 |
|---|
| 2026.06.10 | ₩29,409 | ₩30,251 | ₩29,249 | ₩29,944 | +1.82% | 442.6만 |
|---|
| 2026.06.09 | ₩29,757 | ₩29,997 | ₩29,276 | ₩29,757 | 0.00% | 568.6만 |
|---|
| 2026.06.08 | ₩29,076 | ₩29,743 | ₩28,915 | ₩29,730 | +2.25% | 511.6만 |
|---|
| 2026.06.05 | ₩29,730 | ₩29,850 | ₩28,488 | ₩29,116 | -2.07% | 642.9만 |
|---|
| 2026.06.04 | ₩29,824 | ₩30,812 | ₩29,650 | ₩29,743 | -0.27% | 681.9만 |
|---|
| 2026.06.03 | ₩31,092 | ₩31,627 | ₩29,543 | ₩29,623 | -4.73% | 1788.5만 |
|---|
| 2026.06.02 | ₩28,234 | ₩28,368 | ₩27,900 | ₩27,940 | -1.04% | 602.5만 |
|---|
| 2026.06.01 | ₩28,074 | ₩28,795 | ₩27,900 | ₩28,528 | +1.62% | 677만 |
|---|
| 2026.05.29 | ₩28,849 | ₩28,889 | ₩28,234 | ₩28,288 | -1.94% | 648.7만 |
|---|
| 2026.05.28 | ₩28,915 | ₩29,369 | ₩28,902 | ₩28,955 | +0.14% | 321.5만 |
|---|
| 2026.05.27 | ₩29,116 | ₩29,222 | ₩28,702 | ₩28,955 | -0.55% | 419.4만 |
|---|
| 2026.05.26 | ₩29,316 | ₩29,623 | ₩29,182 | ₩29,263 | -0.18% | 587.6만 |
|---|
| 2026.05.22 | ₩29,917 | ₩30,157 | ₩29,116 | ₩29,329 | -1.96% | 528만 |
|---|
| 2026.05.21 | ₩29,970 | ₩30,211 | ₩29,663 | ₩30,037 | +0.22% | 314.5만 |
|---|
| 2026.05.20 | ₩29,450 | ₩30,358 | ₩29,249 | ₩30,117 | +2.27% | 632.8만 |
|---|
| 2026.05.19 | ₩29,222 | ₩29,637 | ₩28,849 | ₩29,516 | +1.01% | 443.3만 |
|---|
| 2026.05.18 | ₩28,875 | ₩29,503 | ₩28,608 | ₩29,263 | +1.34% | 526.1만 |
|---|
| 2026.05.15 | ₩28,768 | ₩29,396 | ₩28,662 | ₩28,835 | +0.23% | 534.7만 |
|---|
| 2026.05.14 | ₩29,490 | ₩29,850 | ₩28,862 | ₩28,862 | -2.13% | 566.3만 |
|---|
| 2026.05.13 | ₩29,824 | ₩30,024 | ₩29,356 | ₩29,490 | -1.12% | 735.7만 |
|---|
| 2026.05.12 | ₩30,451 | ₩30,972 | ₩29,824 | ₩29,877 | -1.89% | 1193.7만 |
|---|
| 2026.05.11 | ₩32,321 | ₩32,548 | ₩30,852 | ₩30,945 | -4.26% | 1791.6만 |
|---|
| 2026.05.08 | ₩32,241 | ₩32,615 | ₩31,814 | ₩32,428 | +0.58% | 595.8만 |
|---|
| 2026.05.07 | ₩33,550 | ₩33,723 | ₩31,773 | ₩32,014 | -4.58% | 879.4만 |
|---|
| 2026.05.06 | ₩32,455 | ₩33,977 | ₩32,000 | ₩33,617 | +3.58% | 1160.7만 |
|---|
| 2026.05.05 | ₩30,999 | ₩33,029 | ₩30,518 | ₩32,361 | +4.39% | 1798만 |
|---|
| 2026.05.04 | ₩33,536 | ₩34,925 | ₩31,613 | ₩31,840 | -5.06% | 4017.9만 |
|---|
| 2026.05.01 | ₩33,189 | ₩35,900 | ₩33,189 | ₩35,433 | +6.76% | 2028.5만 |
|---|
| 2026.04.30 | ₩32,535 | ₩33,496 | ₩32,334 | ₩33,323 | +2.42% | 449.3만 |
|---|
| 2026.04.29 | ₩33,376 | ₩33,443 | ₩32,054 | ₩32,748 | -1.88% | 707.2만 |
|---|
| 2026.04.28 | ₩33,804 | ₩33,950 | ₩33,122 | ₩33,510 | -0.87% | 432.7만 |
|---|
| 2026.04.27 | ₩33,390 | ₩34,231 | ₩33,283 | ₩33,937 | +1.64% | 626만 |
|---|
| 2026.04.24 | ₩33,670 | ₩33,723 | ₩33,029 | ₩33,323 | -1.03% | 514.9만 |
|---|
| 2026.04.23 | ₩34,511 | ₩34,752 | ₩33,029 | ₩33,403 | -3.21% | 857.7만 |
|---|
| 2026.04.22 | ₩33,002 | ₩34,378 | ₩32,989 | ₩34,271 | +3.84% | 964.4만 |
|---|
| 2026.04.21 | ₩33,456 | ₩33,830 | ₩32,628 | ₩32,668 | -2.36% | 647.3만 |
|---|
| 2026.04.20 | ₩32,281 | ₩33,456 | ₩32,161 | ₩33,283 | +3.10% | 620만 |
|---|
| 2026.04.17 | ₩33,643 | ₩33,844 | ₩32,548 | ₩32,788 | -2.54% | 816.1만 |
|---|
| 2026.04.16 | ₩33,269 | ₩34,044 | ₩32,775 | ₩33,630 | +1.08% | 1070.1만 |
|---|
| 2026.04.15 | ₩32,254 | ₩33,189 | ₩32,094 | ₩33,109 | +2.65% | 1169.5만 |
|---|
| 2026.04.14 | ₩31,319 | ₩32,455 | ₩31,293 | ₩32,094 | +2.47% | 1048.3만 |
|---|
| 2026.04.13 | ₩30,718 | ₩31,293 | ₩30,358 | ₩31,253 | +1.74% | 551.6만 |
|---|
| 2026.04.10 | ₩30,652 | ₩31,052 | ₩30,064 | ₩31,012 | +1.18% | 585.6만 |
|---|
| 2026.04.09 | ₩30,585 | ₩31,186 | ₩30,491 | ₩30,545 | -0.13% | 316.4만 |
|---|
| 2026.04.08 | ₩31,653 | ₩31,733 | ₩30,571 | ₩30,598 | -3.33% | 678.9만 |
|---|
| 2026.04.07 | ₩30,825 | ₩31,440 | ₩30,291 | ₩31,293 | +1.52% | 1066.8만 |
|---|
| 2026.04.06 | ₩31,132 | ₩31,546 | ₩30,825 | ₩30,825 | -0.99% | 366만 |
|---|
| 2026.04.02 | ₩30,157 | ₩31,293 | ₩30,144 | ₩31,199 | +3.45% | 385.5만 |
|---|
| 2026.04.01 | ₩31,106 | ₩31,186 | ₩30,344 | ₩30,398 | -2.28% | 441.8만 |
|---|
| 2026.03.31 | ₩29,917 | ₩30,852 | ₩29,890 | ₩30,772 | +2.86% | 843.1만 |
|---|
| 2026.03.30 | ₩29,850 | ₩30,224 | ₩29,463 | ₩29,743 | -0.36% | 665.2만 |
|---|
| 2026.03.27 | ₩30,264 | ₩30,438 | ₩29,423 | ₩29,516 | -2.47% | 506.9만 |
|---|
| 2026.03.26 | ₩30,598 | ₩31,012 | ₩29,984 | ₩30,131 | -1.53% | 690.6만 |
|---|
| 2026.03.25 | ₩30,425 | ₩31,386 | ₩29,997 | ₩30,825 | +1.32% | 785만 |
|---|
| 2026.03.24 | ₩30,398 | ₩30,852 | ₩29,984 | ₩30,465 | +0.22% | 808.6만 |
|---|
| 2026.03.23 | ₩30,318 | ₩30,919 | ₩30,131 | ₩30,758 | +1.45% | 522.7만 |
|---|
| 2026.03.20 | ₩30,852 | ₩30,959 | ₩29,864 | ₩30,144 | -2.29% | 708.8만 |
|---|
| 2026.03.19 | ₩30,652 | ₩31,186 | ₩30,344 | ₩31,026 | +1.22% | 519.5만 |
|---|
| 2026.03.18 | ₩31,413 | ₩31,586 | ₩31,106 | ₩31,199 | -0.68% | 307.6만 |
|---|
| 2026.03.17 | ₩31,119 | ₩31,787 | ₩31,092 | ₩31,506 | +1.24% | 307.8만 |
|---|
| 2026.03.16 | ₩31,613 | ₩31,814 | ₩31,066 | ₩31,092 | -1.65% | 613.5만 |
|---|
| 2026.03.13 | ₩32,455 | ₩33,042 | ₩31,386 | ₩31,426 | -3.17% | 639.9만 |
|---|
| 2026.03.12 | ₩32,588 | ₩32,909 | ₩32,201 | ₩32,628 | +0.12% | 520.2만 |
|---|
| 2026.03.11 | ₩32,441 | ₩32,962 | ₩32,000 | ₩32,668 | +0.70% | 515.3만 |
|---|
| 2026.03.10 | ₩32,748 | ₩33,390 | ₩32,495 | ₩32,548 | -0.61% | 514.4만 |
|---|
| 2026.03.09 | ₩32,054 | ₩33,349 | ₩31,960 | ₩33,122 | +3.33% | 721.1만 |
|---|
| 2026.03.06 | ₩31,693 | ₩32,575 | ₩31,546 | ₩32,548 | +2.70% | 582.5만 |
|---|
| 2026.03.05 | ₩31,787 | ₩32,361 | ₩31,426 | ₩31,894 | +0.34% | 528.8만 |
|---|
| 2026.03.04 | ₩31,987 | ₩32,321 | ₩31,747 | ₩31,880 | -0.33% | 348.6만 |
|---|
| 2026.03.03 | ₩31,760 | ₩32,281 | ₩31,319 | ₩31,814 | +0.17% | 412.4만 |
|---|
| 2026.03.02 | ₩31,440 | ₩32,334 | ₩31,253 | ₩32,321 | +2.80% | 462.1만 |
|---|
| 2026.02.27 | ₩31,773 | ₩32,348 | ₩31,653 | ₩32,094 | +1.01% | 433.8만 |
|---|
| 2026.02.26 | ₩32,334 | ₩32,762 | ₩31,680 | ₩32,187 | -0.45% | 507.1만 |
|---|
| 2026.02.25 | ₩31,854 | ₩32,468 | ₩31,653 | ₩32,348 | +1.55% | 456.8만 |
|---|
| 2026.02.24 | ₩31,640 | ₩32,508 | ₩31,453 | ₩31,747 | +0.34% | 546.7만 |
|---|
| 2026.02.23 | ₩31,039 | ₩31,653 | ₩30,438 | ₩31,573 | +1.72% | 566.9만 |
|---|
| 2026.02.20 | ₩31,466 | ₩31,800 | ₩31,253 | ₩31,293 | -0.55% | 416.9만 |
|---|
| 2026.02.19 | ₩31,747 | ₩32,174 | ₩31,493 | ₩31,920 | +0.55% | 362.6만 |
|---|
| 2026.02.18 | ₩31,052 | ₩32,107 | ₩30,839 | ₩31,880 | +2.67% | 500.8만 |
|---|
| 2026.02.17 | ₩31,453 | ₩31,814 | ₩31,026 | ₩31,066 | -1.23% | 433.8만 |
|---|
| 2026.02.13 | ₩31,533 | ₩32,174 | ₩31,306 | ₩31,480 | -0.17% | 633.2만 |
|---|
| 2026.02.12 | ₩32,334 | ₩32,548 | ₩31,199 | ₩31,413 | -2.85% | 668.5만 |
|---|
| 2026.02.11 | ₩33,136 | ₩33,162 | ₩32,107 | ₩32,334 | -2.42% | 475.6만 |
|---|
| 2026.02.10 | ₩32,735 | ₩33,670 | ₩32,081 | ₩33,149 | +1.26% | 579.8만 |
|---|
| 2026.02.09 | ₩33,243 | ₩33,349 | ₩32,321 | ₩32,909 | -1.00% | 532.8만 |
|---|
| 2026.02.06 | ₩33,122 | ₩33,924 | ₩32,642 | ₩33,363 | +0.73% | 1002.3만 |
|---|
| 2026.02.05 | ₩33,056 | ₩34,057 | ₩32,788 | ₩32,975 | -0.24% | 1015.6만 |
|---|
| 2026.02.04 | ₩32,695 | ₩33,603 | ₩32,121 | ₩33,363 | +2.04% | 978만 |
|---|
| 2026.02.03 | ₩33,603 | ₩33,790 | ₩31,840 | ₩32,748 | -2.54% | 1587.6만 |
|---|
| 2026.02.02 | ₩32,561 | ₩34,632 | ₩32,121 | ₩34,525 | +6.03% | 2450.8만 |
|---|
| 2026.01.30 | ₩31,106 | ₩32,067 | ₩31,106 | ₩31,894 | +2.53% | 1670.7만 |
|---|
| 2026.01.29 | ₩31,386 | ₩31,520 | ₩30,318 | ₩30,465 | -2.94% | 755.5만 |
|---|
| 2026.01.28 | ₩32,361 | ₩32,388 | ₩31,213 | ₩31,573 | -2.43% | 851.5만 |
|---|
| 2026.01.27 | ₩32,054 | ₩32,722 | ₩31,039 | ₩32,334 | +0.87% | 1660.1만 |
|---|
| 2026.01.26 | ₩31,333 | ₩33,403 | ₩30,652 | ₩32,067 | +2.34% | 3743.2만 |
|---|
| 2026.01.23 | ₩30,905 | ₩30,945 | ₩29,743 | ₩30,705 | -0.65% | 1034.8만 |
|---|
| 2026.01.22 | ₩29,917 | ₩31,386 | ₩29,610 | ₩30,905 | +3.30% | 1576.3만 |
|---|
| 2026.01.21 | ₩28,942 | ₩29,289 | ₩28,528 | ₩28,969 | +0.09% | 836.7만 |
|---|
| 2026.01.20 | ₩27,780 | ₩28,381 | ₩27,633 | ₩28,181 | +1.44% | 682.7만 |
|---|
| 2026.01.16 | ₩28,488 | ₩28,675 | ₩28,127 | ₩28,181 | -1.08% | 373.2만 |
|---|
| 2026.01.15 | ₩28,007 | ₩28,608 | ₩27,887 | ₩28,528 | +1.86% | 499.5만 |
|---|
| 2026.01.14 | ₩28,047 | ₩28,154 | ₩27,767 | ₩28,074 | +0.10% | 411.3만 |
|---|
| 2026.01.13 | ₩28,034 | ₩28,328 | ₩27,833 | ₩28,074 | +0.14% | 412.1만 |
|---|
| 2026.01.12 | ₩28,154 | ₩28,461 | ₩27,940 | ₩28,020 | -0.47% | 356.4만 |
|---|
| 2026.01.09 | ₩28,421 | ₩29,022 | ₩28,114 | ₩28,354 | -0.23% | 503.5만 |
|---|
| 2026.01.08 | ₩28,314 | ₩28,635 | ₩28,167 | ₩28,608 | +1.04% | 413.2만 |
|---|
| 2026.01.07 | ₩28,915 | ₩29,409 | ₩28,301 | ₩28,434 | -1.66% | 1067.4만 |
|---|
| 2026.01.06 | ₩27,553 | ₩27,927 | ₩27,473 | ₩27,593 | +0.15% | 340.5만 |
|---|
| 2026.01.05 | ₩27,580 | ₩27,820 | ₩27,152 | ₩27,673 | +0.34% | 767.4만 |
|---|
| 2026.01.02 | ₩27,059 | ₩27,874 | ₩26,925 | ₩27,540 | +1.78% | 455.2만 |
|---|
| 2025.12.31 | ₩27,313 | ₩27,366 | ₩26,698 | ₩26,818 | -1.81% | 642.2만 |
|---|
| 2025.12.30 | ₩27,419 | ₩27,647 | ₩27,179 | ₩27,379 | -0.15% | 457만 |
|---|
| 2025.12.29 | ₩28,101 | ₩28,434 | ₩27,326 | ₩27,419 | -2.42% | 600.6만 |
|---|
| 2025.12.26 | ₩28,715 | ₩28,715 | ₩27,994 | ₩28,167 | -1.91% | 382만 |
|---|
| 2025.12.24 | ₩28,354 | ₩28,808 | ₩28,354 | ₩28,755 | +1.41% | 178.1만 |
|---|
| 2025.12.23 | ₩28,929 | ₩28,955 | ₩28,221 | ₩28,555 | -1.29% | 438.5만 |
|---|
| 2025.12.22 | ₩30,077 | ₩30,425 | ₩28,982 | ₩29,036 | -3.46% | 648.1만 |
|---|
| 2025.12.19 | ₩30,157 | ₩30,238 | ₩29,757 | ₩30,064 | -0.31% | 737.9만 |
|---|
| 2025.12.18 | ₩30,665 | ₩30,852 | ₩30,091 | ₩30,131 | -1.74% | 458.9만 |
|---|
| 2025.12.17 | ₩29,770 | ₩30,945 | ₩29,743 | ₩30,758 | +3.32% | 613.2만 |
|---|
| 2025.12.16 | ₩29,596 | ₩29,837 | ₩29,116 | ₩29,757 | +0.54% | 392.3만 |
|---|
| 2025.12.15 | ₩28,528 | ₩30,157 | ₩28,154 | ₩29,503 | +3.42% | 801.1만 |
|---|
| 2025.12.12 | ₩29,236 | ₩29,343 | ₩28,167 | ₩28,354 | -3.02% | 536.6만 |
|---|
| 2025.12.11 | ₩29,409 | ₩29,623 | ₩28,755 | ₩29,196 | -0.73% | 464.6만 |
|---|
| 2025.12.10 | ₩28,808 | ₩30,010 | ₩28,715 | ₩29,543 | +2.55% | 1154.4만 |
|---|
| 2025.12.09 | ₩31,052 | ₩32,054 | ₩30,852 | ₩30,865 | -0.60% | 915.9만 |
|---|
| 2025.12.08 | ₩30,758 | ₩31,453 | ₩30,745 | ₩31,186 | +1.39% | 531.9만 |
|---|
| 2025.12.05 | ₩30,718 | ₩30,812 | ₩30,091 | ₩30,718 | 0.00% | 568.8만 |
|---|
| 2025.12.04 | ₩31,066 | ₩31,346 | ₩30,251 | ₩30,652 | -1.33% | 719.6만 |
|---|
| 2025.12.03 | ₩30,598 | ₩31,092 | ₩30,344 | ₩30,999 | +1.31% | 1108만 |
|---|
| 2025.12.02 | ₩30,451 | ₩31,213 | ₩30,024 | ₩30,465 | +0.04% | 810.5만 |
|---|
| 2025.12.01 | ₩29,583 | ₩30,812 | ₩29,530 | ₩30,438 | +2.89% | 789.6만 |
|---|
| 2025.11.28 | ₩29,757 | ₩30,384 | ₩29,436 | ₩30,091 | +1.12% | 878.9만 |
|---|
| 2025.11.26 | ₩28,288 | ₩29,156 | ₩28,194 | ₩28,889 | +2.12% | 464.4만 |
|---|
| 2025.11.25 | ₩27,366 | ₩28,528 | ₩27,126 | ₩28,127 | +2.78% | 479.5만 |
|---|
| 2025.11.24 | ₩26,965 | ₩27,460 | ₩26,872 | ₩27,366 | +1.49% | 557.8만 |
|---|
| 2025.11.21 | ₩26,645 | ₩27,553 | ₩26,631 | ₩26,899 | +0.95% | 551.4만 |
|---|
| 2025.11.20 | ₩27,446 | ₩27,633 | ₩26,618 | ₩26,631 | -2.97% | 602.9만 |
|---|
| 2025.11.19 | ₩27,246 | ₩27,393 | ₩26,859 | ₩27,273 | +0.10% | 519.4만 |
|---|
| 2025.11.18 | ₩27,232 | ₩27,606 | ₩26,952 | ₩27,379 | +0.54% | 373.3만 |
|---|
| 2025.11.17 | ₩27,473 | ₩27,833 | ₩27,072 | ₩27,379 | -0.34% | 496.8만 |
|---|
| 2025.11.14 | ₩27,580 | ₩28,034 | ₩27,259 | ₩27,593 | +0.05% | 588.8만 |
|---|
| 2025.11.13 | ₩28,421 | ₩28,488 | ₩27,887 | ₩27,994 | -1.50% | 741.5만 |
|---|
| 2025.11.12 | ₩28,662 | ₩29,036 | ₩28,394 | ₩28,528 | -0.47% | 434.1만 |
|---|
| 2025.11.11 | ₩28,608 | ₩28,875 | ₩28,354 | ₩28,648 | +0.14% | 285.6만 |
|---|
| 2025.11.10 | ₩28,942 | ₩29,129 | ₩28,448 | ₩28,702 | -0.83% | 472.5만 |
|---|
| 2025.11.07 | ₩28,181 | ₩29,036 | ₩27,980 | ₩28,715 | +1.90% | 653.3만 |
|---|
| 2025.11.06 | ₩29,329 | ₩29,409 | ₩28,515 | ₩28,515 | -2.78% | 571.8만 |
|---|
| 2025.11.05 | ₩29,356 | ₩29,837 | ₩29,236 | ₩29,396 | +0.14% | 388.6만 |
|---|
| 2025.11.04 | ₩29,209 | ₩29,743 | ₩28,822 | ₩29,356 | +0.50% | 515.6만 |
|---|
| 2025.11.03 | ₩29,717 | ₩29,944 | ₩29,329 | ₩29,530 | -0.63% | 627.6만 |
|---|
| 2025.10.31 | ₩30,425 | ₩30,451 | ₩29,770 | ₩29,770 | -2.15% | 499.1만 |
|---|
| 2025.10.30 | ₩30,945 | ₩31,079 | ₩30,131 | ₩30,157 | -2.55% | 643.8만 |
|---|
| 2025.10.29 | ₩31,172 | ₩31,279 | ₩30,558 | ₩31,226 | +0.17% | 569.7만 |
|---|
| 2025.10.28 | ₩31,413 | ₩31,560 | ₩31,012 | ₩31,119 | -0.94% | 798.4만 |
|---|
| 2025.10.27 | ₩32,722 | ₩32,775 | ₩31,306 | ₩31,426 | -3.96% | 942.9만 |
|---|
| 2025.10.24 | ₩31,319 | ₩31,520 | ₩31,012 | ₩31,119 | -0.64% | 577.1만 |
|---|
| 2025.10.23 | ₩30,091 | ₩31,827 | ₩29,997 | ₩31,560 | +4.88% | 1063.8만 |
|---|
| 2025.10.22 | ₩30,304 | ₩31,159 | ₩29,703 | ₩30,037 | -0.88% | 1101.3만 |
|---|
| 2025.10.21 | ₩30,825 | ₩31,172 | ₩30,451 | ₩30,451 | -1.21% | 638.7만 |
|---|
| 2025.10.20 | ₩30,879 | ₩31,239 | ₩30,879 | ₩31,213 | +1.08% | 442.4만 |
|---|
| 2025.10.17 | ₩30,652 | ₩31,239 | ₩30,585 | ₩30,812 | +0.52% | 620.6만 |
|---|
| 2025.10.16 | ₩31,119 | ₩31,426 | ₩30,531 | ₩30,652 | -1.50% | 655만 |
|---|
| 2025.10.15 | ₩31,119 | ₩31,600 | ₩30,999 | ₩31,226 | +0.34% | 501.8만 |
|---|
| 2025.10.14 | ₩30,879 | ₩31,613 | ₩30,558 | ₩30,999 | +0.39% | 447.1만 |
|---|
| 2025.10.13 | ₩31,359 | ₩31,787 | ₩30,865 | ₩31,506 | +0.47% | 577.2만 |
|---|
| 2025.10.10 | ₩32,161 | ₩32,321 | ₩31,092 | ₩31,119 | -3.24% | 974.4만 |
|---|