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 | ₩33,715 | ₩35,760 | ₩33,274 | ₩35,493 | +5.27% | 1620.5만 |
| 2026.10.08 | ₩32,205 | ₩34,504 | ₩32,125 | ₩33,782 | +4.90% | 1306만 |
| 2026.10.07 | ₩32,780 | ₩33,061 | ₩32,620 | ₩32,847 | +0.20% | 759.4만 |
| 2026.10.06 | ₩33,461 | ₩33,675 | ₩32,700 | ₩33,087 | -1.12% | 826만 |
| 2026.10.05 | ₩33,368 | ₩34,450 | ₩33,101 | ₩33,729 | +1.08% | 1195.7만 |
| 2026.10.02 | ₩32,339 | ₩33,007 | ₩31,911 | ₩33,007 | +2.07% | 1352.1만 |
| 2026.10.01 | ₩32,620 | ₩32,980 | ₩32,058 | ₩32,219 | -1.23% | 1068.8만 |
| 2026.09.30 | ₩32,700 | ₩33,248 | ₩32,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,940 |
| +0.74% |
| 1360.3만 |
| 2026.09.29 | ₩32,072 | ₩32,165 | ₩31,136 | ₩31,751 | -1.00% | 822.8만 |
|---|
| 2026.09.28 | ₩31,083 | ₩32,312 | ₩31,029 | ₩32,018 | +3.01% | 954.9만 |
|---|
| 2026.09.25 | ₩33,355 | ₩33,355 | ₩30,816 | ₩31,257 | -6.29% | 1323.9만 |
|---|
| 2026.09.24 | ₩31,978 | ₩33,742 | ₩31,698 | ₩33,435 | +4.55% | 1220.4만 |
|---|
| 2026.09.23 | ₩31,992 | ₩33,007 | ₩31,885 | ₩32,339 | +1.09% | 1184.7만 |
|---|
| 2026.09.22 | ₩31,404 | ₩32,513 | ₩31,123 | ₩32,112 | +2.26% | 1509.1만 |
|---|
| 2026.09.21 | ₩30,441 | ₩30,882 | ₩30,094 | ₩30,415 | -0.09% | 978.4만 |
|---|
| 2026.09.18 | ₩30,602 | ₩30,669 | ₩29,853 | ₩30,254 | -1.14% | 960.1만 |
|---|
| 2026.09.17 | ₩29,559 | ₩30,481 | ₩29,292 | ₩30,428 | +2.94% | 900.3만 |
|---|
| 2026.09.16 | ₩28,704 | ₩29,479 | ₩28,584 | ₩29,372 | +2.33% | 585.9만 |
|---|
| 2026.09.15 | ₩28,744 | ₩28,824 | ₩28,236 | ₩28,651 | -0.33% | 490.4만 |
|---|
| 2026.09.14 | ₩28,063 | ₩29,319 | ₩27,702 | ₩28,891 | +2.95% | 779.7만 |
|---|
| 2026.09.11 | ₩28,116 | ₩28,544 | ₩27,849 | ₩28,263 | +0.52% | 988.9만 |
|---|
| 2026.09.10 | ₩26,566 | ₩27,421 | ₩26,192 | ₩27,248 | +2.57% | 1157.6만 |
|---|
| 2026.09.09 | ₩25,524 | ₩27,047 | ₩25,350 | ₩26,579 | +4.14% | 1559.5만 |
|---|
| 2026.09.08 | ₩25,858 | ₩26,058 | ₩25,016 | ₩25,243 | -2.38% | 1041.8만 |
|---|
| 2026.09.04 | ₩25,831 | ₩26,058 | ₩25,444 | ₩25,604 | -0.88% | 714.6만 |
|---|
| 2026.09.03 | ₩25,390 | ₩25,911 | ₩25,377 | ₩25,697 | +1.21% | 722.7만 |
|---|
| 2026.09.02 | ₩25,163 | ₩25,457 | ₩25,056 | ₩25,350 | +0.74% | 475.6만 |
|---|
| 2026.09.01 | ₩24,388 | ₩25,230 | ₩24,321 | ₩25,136 | +3.07% | 1175.1만 |
|---|
| 2026.08.31 | ₩25,056 | ₩25,283 | ₩24,334 | ₩24,562 | -1.97% | 1094.6만 |
|---|
| 2026.08.28 | ₩24,455 | ₩24,495 | ₩23,853 | ₩23,880 | -2.35% | 453.2만 |
|---|
| 2026.08.27 | ₩24,040 | ₩24,495 | ₩23,786 | ₩24,388 | +1.45% | 730.3만 |
|---|
| 2026.08.26 | ₩24,080 | ₩24,174 | ₩23,853 | ₩24,014 | -0.28% | 458.9만 |
|---|
| 2026.08.25 | ₩24,054 | ₩24,187 | ₩23,853 | ₩24,174 | +0.50% | 558.3만 |
|---|
| 2026.08.24 | ₩24,455 | ₩24,521 | ₩23,960 | ₩24,107 | -1.42% | 501.5만 |
|---|
| 2026.08.21 | ₩24,254 | ₩24,388 | ₩24,067 | ₩24,334 | +0.33% | 533.3만 |
|---|
| 2026.08.20 | ₩24,067 | ₩24,187 | ₩23,773 | ₩24,107 | +0.17% | 494만 |
|---|
| 2026.08.19 | ₩24,161 | ₩24,361 | ₩23,947 | ₩24,094 | -0.28% | 488.7만 |
|---|
| 2026.08.18 | ₩24,562 | ₩24,562 | ₩23,947 | ₩23,987 | -2.34% | 564.6만 |
|---|
| 2026.08.17 | ₩24,869 | ₩24,869 | ₩24,481 | ₩24,588 | -1.13% | 573.2만 |
|---|
| 2026.08.14 | ₩24,922 | ₩25,109 | ₩24,642 | ₩24,936 | +0.05% | 423.3만 |
|---|
| 2026.08.13 | ₩24,762 | ₩25,043 | ₩24,495 | ₩24,815 | +0.22% | 537만 |
|---|
| 2026.08.12 | ₩25,150 | ₩25,150 | ₩24,628 | ₩24,775 | -1.49% | 516.2만 |
|---|
| 2026.08.11 | ₩25,056 | ₩25,256 | ₩24,829 | ₩25,150 | +0.37% | 530.6만 |
|---|
| 2026.08.10 | ₩26,192 | ₩26,205 | ₩25,056 | ₩25,109 | -4.13% | 861.3만 |
|---|
| 2026.08.07 | ₩25,671 | ₩25,738 | ₩25,430 | ₩25,604 | -0.26% | 476.7만 |
|---|
| 2026.08.06 | ₩25,377 | ₩25,925 | ₩24,896 | ₩25,697 | +1.26% | 735.4만 |
|---|
| 2026.08.05 | ₩25,764 | ₩25,858 | ₩25,297 | ₩25,403 | -1.40% | 835.8만 |
|---|
| 2026.08.04 | ₩25,417 | ₩25,791 | ₩24,976 | ₩25,671 | +1.00% | 1083.7만 |
|---|
| 2026.08.03 | ₩27,341 | ₩27,395 | ₩24,789 | ₩25,470 | -6.84% | 4171.3만 |
|---|
| 2026.07.31 | ₩29,199 | ₩29,386 | ₩28,945 | ₩29,025 | -0.59% | 250.9만 |
|---|
| 2026.07.30 | ₩29,078 | ₩29,305 | ₩28,878 | ₩29,239 | +0.55% | 235.4만 |
|---|
| 2026.07.29 | ₩29,626 | ₩29,640 | ₩29,105 | ₩29,185 | -1.49% | 263.8만 |
|---|
| 2026.07.28 | ₩28,798 | ₩29,746 | ₩28,784 | ₩29,613 | +2.83% | 396.5만 |
|---|
| 2026.07.27 | ₩28,437 | ₩28,811 | ₩28,424 | ₩28,758 | +1.13% | 390.2만 |
|---|
| 2026.07.24 | ₩28,544 | ₩28,731 | ₩28,236 | ₩28,290 | -0.89% | 257.5만 |
|---|
| 2026.07.23 | ₩28,704 | ₩28,784 | ₩28,343 | ₩28,530 | -0.61% | 368.4만 |
|---|
| 2026.07.22 | ₩29,132 | ₩29,239 | ₩28,784 | ₩28,865 | -0.92% | 317.1만 |
|---|
| 2026.07.21 | ₩29,105 | ₩29,265 | ₩28,838 | ₩29,118 | +0.05% | 291.6만 |
|---|
| 2026.07.20 | ₩29,252 | ₩29,372 | ₩28,958 | ₩29,078 | -0.59% | 392.3만 |
|---|
| 2026.07.17 | ₩29,212 | ₩29,493 | ₩28,958 | ₩29,252 | +0.14% | 262.4만 |
|---|
| 2026.07.16 | ₩29,800 | ₩30,081 | ₩29,212 | ₩29,292 | -1.70% | 351.8만 |
|---|
| 2026.07.15 | ₩30,054 | ₩30,228 | ₩29,613 | ₩29,746 | -1.02% | 256.1만 |
|---|
| 2026.07.14 | ₩29,466 | ₩30,107 | ₩29,466 | ₩29,974 | +1.72% | 278.3만 |
|---|
| 2026.07.13 | ₩29,065 | ₩29,867 | ₩29,038 | ₩29,439 | +1.29% | 291.7만 |
|---|
| 2026.07.10 | ₩29,319 | ₩29,426 | ₩28,945 | ₩28,971 | -1.19% | 184.6만 |
|---|
| 2026.07.09 | ₩28,998 | ₩29,386 | ₩28,771 | ₩29,332 | +1.15% | 262.5만 |
|---|
| 2026.07.08 | ₩29,399 | ₩29,546 | ₩28,905 | ₩28,998 | -1.36% | 368.1만 |
|---|
| 2026.07.07 | ₩30,455 | ₩30,588 | ₩29,332 | ₩29,666 | -2.59% | 475만 |
|---|
| 2026.07.06 | ₩30,201 | ₩30,588 | ₩29,840 | ₩30,415 | +0.71% | 409만 |
|---|
| 2026.07.02 | ₩30,401 | ₩30,882 | ₩30,201 | ₩30,495 | +0.31% | 457.4만 |
|---|
| 2026.07.01 | ₩29,332 | ₩30,401 | ₩29,279 | ₩30,254 | +3.14% | 447.6만 |
|---|
| 2026.06.30 | ₩29,199 | ₩29,640 | ₩28,998 | ₩29,506 | +1.05% | 435.9만 |
|---|
| 2026.06.29 | ₩29,466 | ₩29,599 | ₩29,239 | ₩29,439 | -0.09% | 406만 |
|---|
| 2026.06.26 | ₩27,983 | ₩29,199 | ₩27,983 | ₩29,078 | +3.92% | 570.3만 |
|---|
| 2026.06.25 | ₩28,544 | ₩28,611 | ₩27,969 | ₩28,076 | -1.64% | 382만 |
|---|
| 2026.06.24 | ₩28,303 | ₩28,931 | ₩28,290 | ₩28,651 | +1.23% | 335.4만 |
|---|
| 2026.06.23 | ₩28,063 | ₩28,718 | ₩27,969 | ₩28,170 | +0.38% | 400.3만 |
|---|
| 2026.06.22 | ₩28,437 | ₩28,878 | ₩28,210 | ₩28,250 | -0.66% | 637.3만 |
|---|
| 2026.06.18 | ₩28,664 | ₩28,958 | ₩28,530 | ₩28,758 | +0.33% | 922만 |
|---|
| 2026.06.17 | ₩28,651 | ₩29,305 | ₩28,370 | ₩28,744 | +0.33% | 468만 |
|---|
| 2026.06.16 | ₩28,918 | ₩28,998 | ₩28,236 | ₩28,677 | -0.83% | 637.6만 |
|---|
| 2026.06.15 | ₩28,998 | ₩29,439 | ₩28,931 | ₩29,052 | +0.18% | 476.3만 |
|---|
| 2026.06.12 | ₩29,479 | ₩29,613 | ₩28,731 | ₩29,092 | -1.31% | 532.8만 |
|---|
| 2026.06.11 | ₩29,920 | ₩29,987 | ₩29,319 | ₩29,640 | -0.94% | 601.4만 |
|---|
| 2026.06.10 | ₩29,426 | ₩30,268 | ₩29,265 | ₩29,960 | +1.82% | 442.6만 |
|---|
| 2026.06.09 | ₩29,773 | ₩30,014 | ₩29,292 | ₩29,773 | 0.00% | 568.6만 |
|---|
| 2026.06.08 | ₩29,092 | ₩29,760 | ₩28,931 | ₩29,746 | +2.25% | 511.6만 |
|---|
| 2026.06.05 | ₩29,746 | ₩29,867 | ₩28,504 | ₩29,132 | -2.07% | 642.9만 |
|---|
| 2026.06.04 | ₩29,840 | ₩30,829 | ₩29,666 | ₩29,760 | -0.27% | 681.9만 |
|---|
| 2026.06.03 | ₩31,110 | ₩31,644 | ₩29,559 | ₩29,640 | -4.73% | 1788.5만 |
|---|
| 2026.06.02 | ₩28,250 | ₩28,383 | ₩27,916 | ₩27,956 | -1.04% | 602.5만 |
|---|
| 2026.06.01 | ₩28,089 | ₩28,811 | ₩27,916 | ₩28,544 | +1.62% | 677만 |
|---|
| 2026.05.29 | ₩28,865 | ₩28,905 | ₩28,250 | ₩28,303 | -1.94% | 648.7만 |
|---|
| 2026.05.28 | ₩28,931 | ₩29,386 | ₩28,918 | ₩28,971 | +0.14% | 321.5만 |
|---|
| 2026.05.27 | ₩29,132 | ₩29,239 | ₩28,718 | ₩28,971 | -0.55% | 419.4만 |
|---|
| 2026.05.26 | ₩29,332 | ₩29,640 | ₩29,199 | ₩29,279 | -0.18% | 587.6만 |
|---|
| 2026.05.22 | ₩29,934 | ₩30,174 | ₩29,132 | ₩29,346 | -1.96% | 528만 |
|---|
| 2026.05.21 | ₩29,987 | ₩30,228 | ₩29,680 | ₩30,054 | +0.22% | 314.5만 |
|---|
| 2026.05.20 | ₩29,466 | ₩30,375 | ₩29,265 | ₩30,134 | +2.27% | 632.8만 |
|---|
| 2026.05.19 | ₩29,239 | ₩29,653 | ₩28,865 | ₩29,533 | +1.01% | 443.3만 |
|---|
| 2026.05.18 | ₩28,891 | ₩29,519 | ₩28,624 | ₩29,279 | +1.34% | 526.1만 |
|---|
| 2026.05.15 | ₩28,784 | ₩29,412 | ₩28,677 | ₩28,851 | +0.23% | 534.7만 |
|---|
| 2026.05.14 | ₩29,506 | ₩29,867 | ₩28,878 | ₩28,878 | -2.13% | 566.3만 |
|---|
| 2026.05.13 | ₩29,840 | ₩30,040 | ₩29,372 | ₩29,506 | -1.12% | 735.7만 |
|---|
| 2026.05.12 | ₩30,468 | ₩30,989 | ₩29,840 | ₩29,893 | -1.89% | 1193.7만 |
|---|
| 2026.05.11 | ₩32,339 | ₩32,566 | ₩30,869 | ₩30,963 | -4.26% | 1791.6만 |
|---|
| 2026.05.08 | ₩32,259 | ₩32,633 | ₩31,831 | ₩32,446 | +0.58% | 595.8만 |
|---|
| 2026.05.07 | ₩33,568 | ₩33,742 | ₩31,791 | ₩32,032 | -4.58% | 879.4만 |
|---|
| 2026.05.06 | ₩32,473 | ₩33,996 | ₩32,018 | ₩33,635 | +3.58% | 1160.7만 |
|---|
| 2026.05.05 | ₩31,016 | ₩33,047 | ₩30,535 | ₩32,379 | +4.39% | 1798만 |
|---|
| 2026.05.04 | ₩33,555 | ₩34,945 | ₩31,631 | ₩31,858 | -5.06% | 4017.9만 |
|---|
| 2026.05.01 | ₩33,208 | ₩35,920 | ₩33,208 | ₩35,453 | +6.76% | 2028.5만 |
|---|
| 2026.04.30 | ₩32,553 | ₩33,515 | ₩32,352 | ₩33,341 | +2.42% | 449.3만 |
|---|
| 2026.04.29 | ₩33,395 | ₩33,461 | ₩32,072 | ₩32,767 | -1.88% | 707.2만 |
|---|
| 2026.04.28 | ₩33,822 | ₩33,969 | ₩33,141 | ₩33,528 | -0.87% | 432.7만 |
|---|
| 2026.04.27 | ₩33,408 | ₩34,250 | ₩33,301 | ₩33,956 | +1.64% | 626만 |
|---|
| 2026.04.24 | ₩33,689 | ₩33,742 | ₩33,047 | ₩33,341 | -1.03% | 514.9만 |
|---|
| 2026.04.23 | ₩34,531 | ₩34,771 | ₩33,047 | ₩33,421 | -3.21% | 857.7만 |
|---|
| 2026.04.22 | ₩33,020 | ₩34,397 | ₩33,007 | ₩34,290 | +3.84% | 964.4만 |
|---|
| 2026.04.21 | ₩33,475 | ₩33,849 | ₩32,646 | ₩32,686 | -2.36% | 647.3만 |
|---|
| 2026.04.20 | ₩32,299 | ₩33,475 | ₩32,179 | ₩33,301 | +3.10% | 620만 |
|---|
| 2026.04.17 | ₩33,662 | ₩33,862 | ₩32,566 | ₩32,807 | -2.54% | 816.1만 |
|---|
| 2026.04.16 | ₩33,288 | ₩34,063 | ₩32,793 | ₩33,649 | +1.08% | 1070.1만 |
|---|
| 2026.04.15 | ₩32,272 | ₩33,208 | ₩32,112 | ₩33,127 | +2.65% | 1169.5만 |
|---|
| 2026.04.14 | ₩31,337 | ₩32,473 | ₩31,310 | ₩32,112 | +2.47% | 1048.3만 |
|---|
| 2026.04.13 | ₩30,735 | ₩31,310 | ₩30,375 | ₩31,270 | +1.74% | 551.6만 |
|---|
| 2026.04.10 | ₩30,669 | ₩31,069 | ₩30,081 | ₩31,029 | +1.18% | 585.6만 |
|---|
| 2026.04.09 | ₩30,602 | ₩31,203 | ₩30,508 | ₩30,562 | -0.13% | 316.4만 |
|---|
| 2026.04.08 | ₩31,671 | ₩31,751 | ₩30,588 | ₩30,615 | -3.33% | 678.9만 |
|---|
| 2026.04.07 | ₩30,842 | ₩31,457 | ₩30,308 | ₩31,310 | +1.52% | 1066.8만 |
|---|
| 2026.04.06 | ₩31,150 | ₩31,564 | ₩30,842 | ₩30,842 | -0.99% | 366만 |
|---|
| 2026.04.02 | ₩30,174 | ₩31,310 | ₩30,161 | ₩31,216 | +3.45% | 385.5만 |
|---|
| 2026.04.01 | ₩31,123 | ₩31,203 | ₩30,361 | ₩30,415 | -2.28% | 441.8만 |
|---|
| 2026.03.31 | ₩29,934 | ₩30,869 | ₩29,907 | ₩30,789 | +2.86% | 843.1만 |
|---|
| 2026.03.30 | ₩29,867 | ₩30,241 | ₩29,479 | ₩29,760 | -0.36% | 665.2만 |
|---|
| 2026.03.27 | ₩30,281 | ₩30,455 | ₩29,439 | ₩29,533 | -2.47% | 506.9만 |
|---|
| 2026.03.26 | ₩30,615 | ₩31,029 | ₩30,000 | ₩30,147 | -1.53% | 690.6만 |
|---|
| 2026.03.25 | ₩30,441 | ₩31,404 | ₩30,014 | ₩30,842 | +1.32% | 785만 |
|---|
| 2026.03.24 | ₩30,415 | ₩30,869 | ₩30,000 | ₩30,481 | +0.22% | 808.6만 |
|---|
| 2026.03.23 | ₩30,334 | ₩30,936 | ₩30,147 | ₩30,775 | +1.45% | 522.7만 |
|---|
| 2026.03.20 | ₩30,869 | ₩30,976 | ₩29,880 | ₩30,161 | -2.29% | 708.8만 |
|---|
| 2026.03.19 | ₩30,669 | ₩31,203 | ₩30,361 | ₩31,043 | +1.22% | 519.5만 |
|---|
| 2026.03.18 | ₩31,430 | ₩31,604 | ₩31,123 | ₩31,216 | -0.68% | 307.6만 |
|---|
| 2026.03.17 | ₩31,136 | ₩31,804 | ₩31,110 | ₩31,524 | +1.24% | 307.8만 |
|---|
| 2026.03.16 | ₩31,631 | ₩31,831 | ₩31,083 | ₩31,110 | -1.65% | 613.5만 |
|---|
| 2026.03.13 | ₩32,473 | ₩33,061 | ₩31,404 | ₩31,444 | -3.17% | 639.9만 |
|---|
| 2026.03.12 | ₩32,606 | ₩32,927 | ₩32,219 | ₩32,646 | +0.12% | 520.2만 |
|---|
| 2026.03.11 | ₩32,459 | ₩32,980 | ₩32,018 | ₩32,686 | +0.70% | 515.3만 |
|---|
| 2026.03.10 | ₩32,767 | ₩33,408 | ₩32,513 | ₩32,566 | -0.61% | 514.4만 |
|---|
| 2026.03.09 | ₩32,072 | ₩33,368 | ₩31,978 | ₩33,141 | +3.33% | 721.1만 |
|---|
| 2026.03.06 | ₩31,711 | ₩32,593 | ₩31,564 | ₩32,566 | +2.70% | 582.5만 |
|---|
| 2026.03.05 | ₩31,804 | ₩32,379 | ₩31,444 | ₩31,911 | +0.34% | 528.8만 |
|---|
| 2026.03.04 | ₩32,005 | ₩32,339 | ₩31,764 | ₩31,898 | -0.33% | 348.6만 |
|---|
| 2026.03.03 | ₩31,778 | ₩32,299 | ₩31,337 | ₩31,831 | +0.17% | 412.4만 |
|---|
| 2026.03.02 | ₩31,457 | ₩32,352 | ₩31,270 | ₩32,339 | +2.80% | 462.1만 |
|---|
| 2026.02.27 | ₩31,791 | ₩32,366 | ₩31,671 | ₩32,112 | +1.01% | 433.8만 |
|---|
| 2026.02.26 | ₩32,352 | ₩32,780 | ₩31,698 | ₩32,205 | -0.45% | 507.1만 |
|---|
| 2026.02.25 | ₩31,871 | ₩32,486 | ₩31,671 | ₩32,366 | +1.55% | 456.8만 |
|---|
| 2026.02.24 | ₩31,657 | ₩32,526 | ₩31,470 | ₩31,764 | +0.34% | 546.7만 |
|---|
| 2026.02.23 | ₩31,056 | ₩31,671 | ₩30,455 | ₩31,591 | +1.72% | 566.9만 |
|---|
| 2026.02.20 | ₩31,484 | ₩31,818 | ₩31,270 | ₩31,310 | -0.55% | 416.9만 |
|---|
| 2026.02.19 | ₩31,764 | ₩32,192 | ₩31,510 | ₩31,938 | +0.55% | 362.6만 |
|---|
| 2026.02.18 | ₩31,069 | ₩32,125 | ₩30,856 | ₩31,898 | +2.67% | 500.8만 |
|---|
| 2026.02.17 | ₩31,470 | ₩31,831 | ₩31,043 | ₩31,083 | -1.23% | 433.8만 |
|---|
| 2026.02.13 | ₩31,551 | ₩32,192 | ₩31,323 | ₩31,497 | -0.17% | 633.2만 |
|---|
| 2026.02.12 | ₩32,352 | ₩32,566 | ₩31,216 | ₩31,430 | -2.85% | 668.5만 |
|---|
| 2026.02.11 | ₩33,154 | ₩33,181 | ₩32,125 | ₩32,352 | -2.42% | 475.6만 |
|---|
| 2026.02.10 | ₩32,753 | ₩33,689 | ₩32,098 | ₩33,167 | +1.26% | 579.8만 |
|---|
| 2026.02.09 | ₩33,261 | ₩33,368 | ₩32,339 | ₩32,927 | -1.00% | 532.8만 |
|---|
| 2026.02.06 | ₩33,141 | ₩33,943 | ₩32,660 | ₩33,381 | +0.73% | 1002.3만 |
|---|
| 2026.02.05 | ₩33,074 | ₩34,076 | ₩32,807 | ₩32,994 | -0.24% | 1015.6만 |
|---|
| 2026.02.04 | ₩32,713 | ₩33,622 | ₩32,138 | ₩33,381 | +2.04% | 978만 |
|---|
| 2026.02.03 | ₩33,622 | ₩33,809 | ₩31,858 | ₩32,767 | -2.54% | 1587.6만 |
|---|
| 2026.02.02 | ₩32,579 | ₩34,651 | ₩32,138 | ₩34,544 | +6.03% | 2450.8만 |
|---|
| 2026.01.30 | ₩31,123 | ₩32,085 | ₩31,123 | ₩31,911 | +2.53% | 1670.7만 |
|---|
| 2026.01.29 | ₩31,404 | ₩31,537 | ₩30,334 | ₩30,481 | -2.94% | 755.5만 |
|---|
| 2026.01.28 | ₩32,379 | ₩32,406 | ₩31,230 | ₩31,591 | -2.43% | 851.5만 |
|---|
| 2026.01.27 | ₩32,072 | ₩32,740 | ₩31,056 | ₩32,352 | +0.87% | 1660.1만 |
|---|
| 2026.01.26 | ₩31,350 | ₩33,421 | ₩30,669 | ₩32,085 | +2.34% | 3743.2만 |
|---|
| 2026.01.23 | ₩30,922 | ₩30,963 | ₩29,760 | ₩30,722 | -0.65% | 1034.8만 |
|---|
| 2026.01.22 | ₩29,934 | ₩31,404 | ₩29,626 | ₩30,922 | +3.30% | 1576.3만 |
|---|
| 2026.01.21 | ₩28,958 | ₩29,305 | ₩28,544 | ₩28,985 | +0.09% | 836.7만 |
|---|
| 2026.01.20 | ₩27,795 | ₩28,397 | ₩27,648 | ₩28,196 | +1.44% | 682.7만 |
|---|
| 2026.01.16 | ₩28,504 | ₩28,691 | ₩28,143 | ₩28,196 | -1.08% | 373.2만 |
|---|
| 2026.01.15 | ₩28,023 | ₩28,624 | ₩27,902 | ₩28,544 | +1.86% | 499.5만 |
|---|
| 2026.01.14 | ₩28,063 | ₩28,170 | ₩27,782 | ₩28,089 | +0.10% | 411.3만 |
|---|
| 2026.01.13 | ₩28,049 | ₩28,343 | ₩27,849 | ₩28,089 | +0.14% | 412.1만 |
|---|
| 2026.01.12 | ₩28,170 | ₩28,477 | ₩27,956 | ₩28,036 | -0.47% | 356.4만 |
|---|
| 2026.01.09 | ₩28,437 | ₩29,038 | ₩28,130 | ₩28,370 | -0.23% | 503.5만 |
|---|
| 2026.01.08 | ₩28,330 | ₩28,651 | ₩28,183 | ₩28,624 | +1.04% | 413.2만 |
|---|
| 2026.01.07 | ₩28,931 | ₩29,426 | ₩28,317 | ₩28,450 | -1.66% | 1067.4만 |
|---|
| 2026.01.06 | ₩27,568 | ₩27,942 | ₩27,488 | ₩27,608 | +0.15% | 340.5만 |
|---|
| 2026.01.05 | ₩27,595 | ₩27,836 | ₩27,167 | ₩27,689 | +0.34% | 767.4만 |
|---|
| 2026.01.02 | ₩27,074 | ₩27,889 | ₩26,940 | ₩27,555 | +1.78% | 455.2만 |
|---|
| 2025.12.31 | ₩27,328 | ₩27,381 | ₩26,713 | ₩26,833 | -1.81% | 642.2만 |
|---|
| 2025.12.30 | ₩27,435 | ₩27,662 | ₩27,194 | ₩27,395 | -0.15% | 457만 |
|---|
| 2025.12.29 | ₩28,116 | ₩28,450 | ₩27,341 | ₩27,435 | -2.42% | 600.6만 |
|---|
| 2025.12.26 | ₩28,731 | ₩28,731 | ₩28,009 | ₩28,183 | -1.91% | 382만 |
|---|
| 2025.12.24 | ₩28,370 | ₩28,824 | ₩28,370 | ₩28,771 | +1.41% | 178.1만 |
|---|
| 2025.12.23 | ₩28,945 | ₩28,971 | ₩28,236 | ₩28,571 | -1.29% | 438.5만 |
|---|
| 2025.12.22 | ₩30,094 | ₩30,441 | ₩28,998 | ₩29,052 | -3.46% | 648.1만 |
|---|
| 2025.12.19 | ₩30,174 | ₩30,254 | ₩29,773 | ₩30,081 | -0.31% | 737.9만 |
|---|
| 2025.12.18 | ₩30,682 | ₩30,869 | ₩30,107 | ₩30,147 | -1.74% | 458.9만 |
|---|
| 2025.12.17 | ₩29,787 | ₩30,963 | ₩29,760 | ₩30,775 | +3.32% | 613.2만 |
|---|
| 2025.12.16 | ₩29,613 | ₩29,853 | ₩29,132 | ₩29,773 | +0.54% | 392.3만 |
|---|
| 2025.12.15 | ₩28,544 | ₩30,174 | ₩28,170 | ₩29,519 | +3.42% | 801.1만 |
|---|
| 2025.12.12 | ₩29,252 | ₩29,359 | ₩28,183 | ₩28,370 | -3.02% | 536.6만 |
|---|
| 2025.12.11 | ₩29,426 | ₩29,640 | ₩28,771 | ₩29,212 | -0.73% | 464.6만 |
|---|
| 2025.12.10 | ₩28,824 | ₩30,027 | ₩28,731 | ₩29,559 | +2.55% | 1154.4만 |
|---|
| 2025.12.09 | ₩31,069 | ₩32,072 | ₩30,869 | ₩30,882 | -0.60% | 915.9만 |
|---|
| 2025.12.08 | ₩30,775 | ₩31,470 | ₩30,762 | ₩31,203 | +1.39% | 531.9만 |
|---|
| 2025.12.05 | ₩30,735 | ₩30,829 | ₩30,107 | ₩30,735 | 0.00% | 568.8만 |
|---|
| 2025.12.04 | ₩31,083 | ₩31,363 | ₩30,268 | ₩30,669 | -1.33% | 719.6만 |
|---|
| 2025.12.03 | ₩30,615 | ₩31,110 | ₩30,361 | ₩31,016 | +1.31% | 1108만 |
|---|
| 2025.12.02 | ₩30,468 | ₩31,230 | ₩30,040 | ₩30,481 | +0.04% | 810.5만 |
|---|
| 2025.12.01 | ₩29,599 | ₩30,829 | ₩29,546 | ₩30,455 | +2.89% | 789.6만 |
|---|
| 2025.11.28 | ₩29,773 | ₩30,401 | ₩29,452 | ₩30,107 | +1.12% | 878.9만 |
|---|
| 2025.11.26 | ₩28,303 | ₩29,172 | ₩28,210 | ₩28,905 | +2.12% | 464.4만 |
|---|
| 2025.11.25 | ₩27,381 | ₩28,544 | ₩27,141 | ₩28,143 | +2.78% | 479.5만 |
|---|
| 2025.11.24 | ₩26,980 | ₩27,475 | ₩26,887 | ₩27,381 | +1.49% | 557.8만 |
|---|
| 2025.11.21 | ₩26,660 | ₩27,568 | ₩26,646 | ₩26,913 | +0.95% | 551.4만 |
|---|
| 2025.11.20 | ₩27,461 | ₩27,648 | ₩26,633 | ₩26,646 | -2.97% | 602.9만 |
|---|
| 2025.11.19 | ₩27,261 | ₩27,408 | ₩26,873 | ₩27,288 | +0.10% | 519.4만 |
|---|
| 2025.11.18 | ₩27,248 | ₩27,622 | ₩26,967 | ₩27,395 | +0.54% | 373.3만 |
|---|
| 2025.11.17 | ₩27,488 | ₩27,849 | ₩27,087 | ₩27,395 | -0.34% | 496.8만 |
|---|
| 2025.11.14 | ₩27,595 | ₩28,049 | ₩27,274 | ₩27,608 | +0.05% | 588.8만 |
|---|
| 2025.11.13 | ₩28,437 | ₩28,504 | ₩27,902 | ₩28,009 | -1.50% | 741.5만 |
|---|
| 2025.11.12 | ₩28,677 | ₩29,052 | ₩28,410 | ₩28,544 | -0.47% | 434.1만 |
|---|
| 2025.11.11 | ₩28,624 | ₩28,891 | ₩28,370 | ₩28,664 | +0.14% | 285.6만 |
|---|
| 2025.11.10 | ₩28,958 | ₩29,145 | ₩28,464 | ₩28,718 | -0.83% | 472.5만 |
|---|
| 2025.11.07 | ₩28,196 | ₩29,052 | ₩27,996 | ₩28,731 | +1.90% | 653.3만 |
|---|
| 2025.11.06 | ₩29,346 | ₩29,426 | ₩28,530 | ₩28,530 | -2.78% | 571.8만 |
|---|
| 2025.11.05 | ₩29,372 | ₩29,853 | ₩29,252 | ₩29,412 | +0.14% | 388.6만 |
|---|
| 2025.11.04 | ₩29,225 | ₩29,760 | ₩28,838 | ₩29,372 | +0.50% | 515.6만 |
|---|
| 2025.11.03 | ₩29,733 | ₩29,960 | ₩29,346 | ₩29,546 | -0.63% | 627.6만 |
|---|
| 2025.10.31 | ₩30,441 | ₩30,468 | ₩29,787 | ₩29,787 | -2.15% | 499.1만 |
|---|
| 2025.10.30 | ₩30,963 | ₩31,096 | ₩30,147 | ₩30,174 | -2.55% | 643.8만 |
|---|
| 2025.10.29 | ₩31,190 | ₩31,297 | ₩30,575 | ₩31,243 | +0.17% | 569.7만 |
|---|
| 2025.10.28 | ₩31,430 | ₩31,577 | ₩31,029 | ₩31,136 | -0.94% | 798.4만 |
|---|
| 2025.10.27 | ₩32,740 | ₩32,793 | ₩31,323 | ₩31,444 | -3.96% | 942.9만 |
|---|
| 2025.10.24 | ₩31,337 | ₩31,537 | ₩31,029 | ₩31,136 | -0.64% | 577.1만 |
|---|
| 2025.10.23 | ₩30,107 | ₩31,845 | ₩30,014 | ₩31,577 | +4.88% | 1063.8만 |
|---|
| 2025.10.22 | ₩30,321 | ₩31,176 | ₩29,720 | ₩30,054 | -0.88% | 1101.3만 |
|---|
| 2025.10.21 | ₩30,842 | ₩31,190 | ₩30,468 | ₩30,468 | -1.21% | 638.7만 |
|---|
| 2025.10.20 | ₩30,896 | ₩31,257 | ₩30,896 | ₩31,230 | +1.08% | 442.4만 |
|---|
| 2025.10.17 | ₩30,669 | ₩31,257 | ₩30,602 | ₩30,829 | +0.52% | 620.6만 |
|---|
| 2025.10.16 | ₩31,136 | ₩31,444 | ₩30,548 | ₩30,669 | -1.50% | 655만 |
|---|
| 2025.10.15 | ₩31,136 | ₩31,617 | ₩31,016 | ₩31,243 | +0.34% | 501.8만 |
|---|
| 2025.10.14 | ₩30,896 | ₩31,631 | ₩30,575 | ₩31,016 | +0.39% | 447.1만 |
|---|
| 2025.10.13 | ₩31,377 | ₩31,804 | ₩30,882 | ₩31,524 | +0.47% | 577.2만 |
|---|
| 2025.10.10 | ₩32,179 | ₩32,339 | ₩31,110 | ₩31,136 | -3.24% | 974.4만 |
|---|