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 | ₩33,717 | ₩35,762 | ₩33,276 | ₩35,494 | +5.27% | 1620.5만 |
| 2026.10.08 | ₩32,207 | ₩34,505 | ₩32,127 | ₩33,784 | +4.90% | 1306만 |
| 2026.10.07 | ₩32,781 | ₩33,062 | ₩32,621 | ₩32,848 | +0.20% | 759.4만 |
| 2026.10.06 | ₩33,463 | ₩33,677 | ₩32,701 | ₩33,089 | -1.12% | 826만 |
| 2026.10.05 | ₩33,369 | ₩34,452 | ₩33,102 | ₩33,730 | +1.08% | 1195.7만 |
| 2026.10.02 | ₩32,340 | ₩33,009 | ₩31,913 | ₩33,009 | +2.07% | 1352.1만 |
| 2026.10.01 | ₩32,621 | ₩32,982 | ₩32,060 | ₩32,220 | -1.23% | 1068.8만 |
| 2026.09.30 | ₩32,701 | ₩33,249 | ₩32,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,942 |
| +0.74% |
| 1360.3만 |
| 2026.09.29 | ₩32,073 | ₩32,167 | ₩31,138 | ₩31,752 | -1.00% | 822.8만 |
|---|
| 2026.09.28 | ₩31,084 | ₩32,314 | ₩31,031 | ₩32,020 | +3.01% | 954.9만 |
|---|
| 2026.09.25 | ₩33,356 | ₩33,356 | ₩30,817 | ₩31,258 | -6.29% | 1323.9만 |
|---|
| 2026.09.24 | ₩31,980 | ₩33,744 | ₩31,699 | ₩33,436 | +4.55% | 1220.4만 |
|---|
| 2026.09.23 | ₩31,993 | ₩33,009 | ₩31,886 | ₩32,340 | +1.09% | 1184.7만 |
|---|
| 2026.09.22 | ₩31,405 | ₩32,514 | ₩31,124 | ₩32,113 | +2.26% | 1509.1만 |
|---|
| 2026.09.21 | ₩30,443 | ₩30,884 | ₩30,095 | ₩30,416 | -0.09% | 978.4만 |
|---|
| 2026.09.18 | ₩30,603 | ₩30,670 | ₩29,855 | ₩30,256 | -1.14% | 960.1만 |
|---|
| 2026.09.17 | ₩29,561 | ₩30,483 | ₩29,293 | ₩30,429 | +2.94% | 900.3만 |
|---|
| 2026.09.16 | ₩28,705 | ₩29,481 | ₩28,585 | ₩29,374 | +2.33% | 585.9만 |
|---|
| 2026.09.15 | ₩28,746 | ₩28,826 | ₩28,238 | ₩28,652 | -0.33% | 490.4만 |
|---|
| 2026.09.14 | ₩28,064 | ₩29,320 | ₩27,703 | ₩28,893 | +2.95% | 779.7만 |
|---|
| 2026.09.11 | ₩28,117 | ₩28,545 | ₩27,850 | ₩28,264 | +0.52% | 988.9만 |
|---|
| 2026.09.10 | ₩26,567 | ₩27,423 | ₩26,193 | ₩27,249 | +2.57% | 1157.6만 |
|---|
| 2026.09.09 | ₩25,525 | ₩27,048 | ₩25,351 | ₩26,581 | +4.14% | 1559.5만 |
|---|
| 2026.09.08 | ₩25,859 | ₩26,059 | ₩25,017 | ₩25,244 | -2.38% | 1041.8만 |
|---|
| 2026.09.04 | ₩25,832 | ₩26,059 | ₩25,445 | ₩25,605 | -0.88% | 714.6만 |
|---|
| 2026.09.03 | ₩25,391 | ₩25,912 | ₩25,378 | ₩25,699 | +1.21% | 722.7만 |
|---|
| 2026.09.02 | ₩25,164 | ₩25,458 | ₩25,057 | ₩25,351 | +0.74% | 475.6만 |
|---|
| 2026.09.01 | ₩24,389 | ₩25,231 | ₩24,322 | ₩25,137 | +3.07% | 1175.1만 |
|---|
| 2026.08.31 | ₩25,057 | ₩25,284 | ₩24,335 | ₩24,563 | -1.97% | 1094.6만 |
|---|
| 2026.08.28 | ₩24,456 | ₩24,496 | ₩23,854 | ₩23,881 | -2.35% | 453.2만 |
|---|
| 2026.08.27 | ₩24,041 | ₩24,496 | ₩23,788 | ₩24,389 | +1.45% | 730.3만 |
|---|
| 2026.08.26 | ₩24,082 | ₩24,175 | ₩23,854 | ₩24,015 | -0.28% | 458.9만 |
|---|
| 2026.08.25 | ₩24,055 | ₩24,188 | ₩23,854 | ₩24,175 | +0.50% | 558.3만 |
|---|
| 2026.08.24 | ₩24,456 | ₩24,523 | ₩23,961 | ₩24,108 | -1.42% | 501.5만 |
|---|
| 2026.08.21 | ₩24,255 | ₩24,389 | ₩24,068 | ₩24,335 | +0.33% | 533.3만 |
|---|
| 2026.08.20 | ₩24,068 | ₩24,188 | ₩23,774 | ₩24,108 | +0.17% | 494만 |
|---|
| 2026.08.19 | ₩24,162 | ₩24,362 | ₩23,948 | ₩24,095 | -0.28% | 488.7만 |
|---|
| 2026.08.18 | ₩24,563 | ₩24,563 | ₩23,948 | ₩23,988 | -2.34% | 564.6만 |
|---|
| 2026.08.17 | ₩24,870 | ₩24,870 | ₩24,482 | ₩24,589 | -1.13% | 573.2만 |
|---|
| 2026.08.14 | ₩24,923 | ₩25,111 | ₩24,643 | ₩24,937 | +0.05% | 423.3만 |
|---|
| 2026.08.13 | ₩24,763 | ₩25,044 | ₩24,496 | ₩24,817 | +0.22% | 537만 |
|---|
| 2026.08.12 | ₩25,151 | ₩25,151 | ₩24,629 | ₩24,776 | -1.49% | 516.2만 |
|---|
| 2026.08.11 | ₩25,057 | ₩25,258 | ₩24,830 | ₩25,151 | +0.37% | 530.6만 |
|---|
| 2026.08.10 | ₩26,193 | ₩26,206 | ₩25,057 | ₩25,111 | -4.13% | 861.3만 |
|---|
| 2026.08.07 | ₩25,672 | ₩25,739 | ₩25,431 | ₩25,605 | -0.26% | 476.7만 |
|---|
| 2026.08.06 | ₩25,378 | ₩25,926 | ₩24,897 | ₩25,699 | +1.26% | 735.4만 |
|---|
| 2026.08.05 | ₩25,765 | ₩25,859 | ₩25,298 | ₩25,405 | -1.40% | 835.8만 |
|---|
| 2026.08.04 | ₩25,418 | ₩25,792 | ₩24,977 | ₩25,672 | +1.00% | 1083.7만 |
|---|
| 2026.08.03 | ₩27,342 | ₩27,396 | ₩24,790 | ₩25,471 | -6.84% | 4171.3만 |
|---|
| 2026.07.31 | ₩29,200 | ₩29,387 | ₩28,946 | ₩29,026 | -0.59% | 250.9만 |
|---|
| 2026.07.30 | ₩29,080 | ₩29,307 | ₩28,879 | ₩29,240 | +0.55% | 235.4만 |
|---|
| 2026.07.29 | ₩29,628 | ₩29,641 | ₩29,106 | ₩29,187 | -1.49% | 263.8만 |
|---|
| 2026.07.28 | ₩28,799 | ₩29,748 | ₩28,786 | ₩29,614 | +2.83% | 396.5만 |
|---|
| 2026.07.27 | ₩28,438 | ₩28,812 | ₩28,425 | ₩28,759 | +1.13% | 390.2만 |
|---|
| 2026.07.24 | ₩28,545 | ₩28,732 | ₩28,238 | ₩28,291 | -0.89% | 257.5만 |
|---|
| 2026.07.23 | ₩28,705 | ₩28,786 | ₩28,345 | ₩28,532 | -0.61% | 368.4만 |
|---|
| 2026.07.22 | ₩29,133 | ₩29,240 | ₩28,786 | ₩28,866 | -0.92% | 317.1만 |
|---|
| 2026.07.21 | ₩29,106 | ₩29,267 | ₩28,839 | ₩29,120 | +0.05% | 291.6만 |
|---|
| 2026.07.20 | ₩29,253 | ₩29,374 | ₩28,959 | ₩29,080 | -0.59% | 392.3만 |
|---|
| 2026.07.17 | ₩29,213 | ₩29,494 | ₩28,959 | ₩29,253 | +0.14% | 262.4만 |
|---|
| 2026.07.16 | ₩29,801 | ₩30,082 | ₩29,213 | ₩29,293 | -1.70% | 351.8만 |
|---|
| 2026.07.15 | ₩30,055 | ₩30,229 | ₩29,614 | ₩29,748 | -1.02% | 256.1만 |
|---|
| 2026.07.14 | ₩29,467 | ₩30,109 | ₩29,467 | ₩29,975 | +1.72% | 278.3만 |
|---|
| 2026.07.13 | ₩29,066 | ₩29,868 | ₩29,040 | ₩29,440 | +1.29% | 291.7만 |
|---|
| 2026.07.10 | ₩29,320 | ₩29,427 | ₩28,946 | ₩28,973 | -1.19% | 184.6만 |
|---|
| 2026.07.09 | ₩28,999 | ₩29,387 | ₩28,772 | ₩29,334 | +1.15% | 262.5만 |
|---|
| 2026.07.08 | ₩29,400 | ₩29,547 | ₩28,906 | ₩28,999 | -1.36% | 368.1만 |
|---|
| 2026.07.07 | ₩30,456 | ₩30,590 | ₩29,334 | ₩29,668 | -2.59% | 475만 |
|---|
| 2026.07.06 | ₩30,202 | ₩30,590 | ₩29,841 | ₩30,416 | +0.71% | 409만 |
|---|
| 2026.07.02 | ₩30,403 | ₩30,884 | ₩30,202 | ₩30,496 | +0.31% | 457.4만 |
|---|
| 2026.07.01 | ₩29,334 | ₩30,403 | ₩29,280 | ₩30,256 | +3.14% | 447.6만 |
|---|
| 2026.06.30 | ₩29,200 | ₩29,641 | ₩28,999 | ₩29,507 | +1.05% | 435.9만 |
|---|
| 2026.06.29 | ₩29,467 | ₩29,601 | ₩29,240 | ₩29,440 | -0.09% | 406만 |
|---|
| 2026.06.26 | ₩27,984 | ₩29,200 | ₩27,984 | ₩29,080 | +3.92% | 570.3만 |
|---|
| 2026.06.25 | ₩28,545 | ₩28,612 | ₩27,970 | ₩28,077 | -1.64% | 382만 |
|---|
| 2026.06.24 | ₩28,305 | ₩28,933 | ₩28,291 | ₩28,652 | +1.23% | 335.4만 |
|---|
| 2026.06.23 | ₩28,064 | ₩28,719 | ₩27,970 | ₩28,171 | +0.38% | 400.3만 |
|---|
| 2026.06.22 | ₩28,438 | ₩28,879 | ₩28,211 | ₩28,251 | -0.66% | 637.3만 |
|---|
| 2026.06.18 | ₩28,665 | ₩28,959 | ₩28,532 | ₩28,759 | +0.33% | 922만 |
|---|
| 2026.06.17 | ₩28,652 | ₩29,307 | ₩28,371 | ₩28,746 | +0.33% | 468만 |
|---|
| 2026.06.16 | ₩28,919 | ₩28,999 | ₩28,238 | ₩28,679 | -0.83% | 637.6만 |
|---|
| 2026.06.15 | ₩28,999 | ₩29,440 | ₩28,933 | ₩29,053 | +0.18% | 476.3만 |
|---|
| 2026.06.12 | ₩29,481 | ₩29,614 | ₩28,732 | ₩29,093 | -1.31% | 532.8만 |
|---|
| 2026.06.11 | ₩29,922 | ₩29,988 | ₩29,320 | ₩29,641 | -0.94% | 601.4만 |
|---|
| 2026.06.10 | ₩29,427 | ₩30,269 | ₩29,267 | ₩29,962 | +1.82% | 442.6만 |
|---|
| 2026.06.09 | ₩29,775 | ₩30,015 | ₩29,293 | ₩29,775 | 0.00% | 568.6만 |
|---|
| 2026.06.08 | ₩29,093 | ₩29,761 | ₩28,933 | ₩29,748 | +2.25% | 511.6만 |
|---|
| 2026.06.05 | ₩29,748 | ₩29,868 | ₩28,505 | ₩29,133 | -2.07% | 642.9만 |
|---|
| 2026.06.04 | ₩29,841 | ₩30,830 | ₩29,668 | ₩29,761 | -0.27% | 681.9만 |
|---|
| 2026.06.03 | ₩31,111 | ₩31,645 | ₩29,561 | ₩29,641 | -4.73% | 1788.5만 |
|---|
| 2026.06.02 | ₩28,251 | ₩28,385 | ₩27,917 | ₩27,957 | -1.04% | 602.5만 |
|---|
| 2026.06.01 | ₩28,091 | ₩28,812 | ₩27,917 | ₩28,545 | +1.62% | 677만 |
|---|
| 2026.05.29 | ₩28,866 | ₩28,906 | ₩28,251 | ₩28,305 | -1.94% | 648.7만 |
|---|
| 2026.05.28 | ₩28,933 | ₩29,387 | ₩28,919 | ₩28,973 | +0.14% | 321.5만 |
|---|
| 2026.05.27 | ₩29,133 | ₩29,240 | ₩28,719 | ₩28,973 | -0.55% | 419.4만 |
|---|
| 2026.05.26 | ₩29,334 | ₩29,641 | ₩29,200 | ₩29,280 | -0.18% | 587.6만 |
|---|
| 2026.05.22 | ₩29,935 | ₩30,175 | ₩29,133 | ₩29,347 | -1.96% | 528만 |
|---|
| 2026.05.21 | ₩29,988 | ₩30,229 | ₩29,681 | ₩30,055 | +0.22% | 314.5만 |
|---|
| 2026.05.20 | ₩29,467 | ₩30,376 | ₩29,267 | ₩30,135 | +2.27% | 632.8만 |
|---|
| 2026.05.19 | ₩29,240 | ₩29,654 | ₩28,866 | ₩29,534 | +1.01% | 443.3만 |
|---|
| 2026.05.18 | ₩28,893 | ₩29,521 | ₩28,625 | ₩29,280 | +1.34% | 526.1만 |
|---|
| 2026.05.15 | ₩28,786 | ₩29,414 | ₩28,679 | ₩28,852 | +0.23% | 534.7만 |
|---|
| 2026.05.14 | ₩29,507 | ₩29,868 | ₩28,879 | ₩28,879 | -2.13% | 566.3만 |
|---|
| 2026.05.13 | ₩29,841 | ₩30,042 | ₩29,374 | ₩29,507 | -1.12% | 735.7만 |
|---|
| 2026.05.12 | ₩30,469 | ₩30,991 | ₩29,841 | ₩29,895 | -1.89% | 1193.7만 |
|---|
| 2026.05.11 | ₩32,340 | ₩32,568 | ₩30,870 | ₩30,964 | -4.26% | 1791.6만 |
|---|
| 2026.05.08 | ₩32,260 | ₩32,634 | ₩31,833 | ₩32,447 | +0.58% | 595.8만 |
|---|
| 2026.05.07 | ₩33,570 | ₩33,744 | ₩31,792 | ₩32,033 | -4.58% | 879.4만 |
|---|
| 2026.05.06 | ₩32,474 | ₩33,998 | ₩32,020 | ₩33,637 | +3.58% | 1160.7만 |
|---|
| 2026.05.05 | ₩31,017 | ₩33,049 | ₩30,536 | ₩32,380 | +4.39% | 1798만 |
|---|
| 2026.05.04 | ₩33,557 | ₩34,946 | ₩31,632 | ₩31,859 | -5.06% | 4017.9만 |
|---|
| 2026.05.01 | ₩33,209 | ₩35,922 | ₩33,209 | ₩35,454 | +6.76% | 2028.5만 |
|---|
| 2026.04.30 | ₩32,554 | ₩33,516 | ₩32,354 | ₩33,343 | +2.42% | 449.3만 |
|---|
| 2026.04.29 | ₩33,396 | ₩33,463 | ₩32,073 | ₩32,768 | -1.88% | 707.2만 |
|---|
| 2026.04.28 | ₩33,824 | ₩33,971 | ₩33,142 | ₩33,530 | -0.87% | 432.7만 |
|---|
| 2026.04.27 | ₩33,410 | ₩34,251 | ₩33,303 | ₩33,957 | +1.64% | 626만 |
|---|
| 2026.04.24 | ₩33,690 | ₩33,744 | ₩33,049 | ₩33,343 | -1.03% | 514.9만 |
|---|
| 2026.04.23 | ₩34,532 | ₩34,773 | ₩33,049 | ₩33,423 | -3.21% | 857.7만 |
|---|
| 2026.04.22 | ₩33,022 | ₩34,398 | ₩33,009 | ₩34,292 | +3.84% | 964.4만 |
|---|
| 2026.04.21 | ₩33,476 | ₩33,851 | ₩32,648 | ₩32,688 | -2.36% | 647.3만 |
|---|
| 2026.04.20 | ₩32,300 | ₩33,476 | ₩32,180 | ₩33,303 | +3.10% | 620만 |
|---|
| 2026.04.17 | ₩33,663 | ₩33,864 | ₩32,568 | ₩32,808 | -2.54% | 816.1만 |
|---|
| 2026.04.16 | ₩33,289 | ₩34,064 | ₩32,795 | ₩33,650 | +1.08% | 1070.1만 |
|---|
| 2026.04.15 | ₩32,274 | ₩33,209 | ₩32,113 | ₩33,129 | +2.65% | 1169.5만 |
|---|
| 2026.04.14 | ₩31,338 | ₩32,474 | ₩31,311 | ₩32,113 | +2.47% | 1048.3만 |
|---|
| 2026.04.13 | ₩30,737 | ₩31,311 | ₩30,376 | ₩31,271 | +1.74% | 551.6만 |
|---|
| 2026.04.10 | ₩30,670 | ₩31,071 | ₩30,082 | ₩31,031 | +1.18% | 585.6만 |
|---|
| 2026.04.09 | ₩30,603 | ₩31,204 | ₩30,510 | ₩30,563 | -0.13% | 316.4만 |
|---|
| 2026.04.08 | ₩31,672 | ₩31,752 | ₩30,590 | ₩30,616 | -3.33% | 678.9만 |
|---|
| 2026.04.07 | ₩30,844 | ₩31,458 | ₩30,309 | ₩31,311 | +1.52% | 1066.8만 |
|---|
| 2026.04.06 | ₩31,151 | ₩31,565 | ₩30,844 | ₩30,844 | -0.99% | 366만 |
|---|
| 2026.04.02 | ₩30,175 | ₩31,311 | ₩30,162 | ₩31,218 | +3.45% | 385.5만 |
|---|
| 2026.04.01 | ₩31,124 | ₩31,204 | ₩30,363 | ₩30,416 | -2.28% | 441.8만 |
|---|
| 2026.03.31 | ₩29,935 | ₩30,870 | ₩29,908 | ₩30,790 | +2.86% | 843.1만 |
|---|
| 2026.03.30 | ₩29,868 | ₩30,242 | ₩29,481 | ₩29,761 | -0.36% | 665.2만 |
|---|
| 2026.03.27 | ₩30,282 | ₩30,456 | ₩29,440 | ₩29,534 | -2.47% | 506.9만 |
|---|
| 2026.03.26 | ₩30,616 | ₩31,031 | ₩30,002 | ₩30,149 | -1.53% | 690.6만 |
|---|
| 2026.03.25 | ₩30,443 | ₩31,405 | ₩30,015 | ₩30,844 | +1.32% | 785만 |
|---|
| 2026.03.24 | ₩30,416 | ₩30,870 | ₩30,002 | ₩30,483 | +0.22% | 808.6만 |
|---|
| 2026.03.23 | ₩30,336 | ₩30,937 | ₩30,149 | ₩30,777 | +1.45% | 522.7만 |
|---|
| 2026.03.20 | ₩30,870 | ₩30,977 | ₩29,881 | ₩30,162 | -2.29% | 708.8만 |
|---|
| 2026.03.19 | ₩30,670 | ₩31,204 | ₩30,363 | ₩31,044 | +1.22% | 519.5만 |
|---|
| 2026.03.18 | ₩31,432 | ₩31,605 | ₩31,124 | ₩31,218 | -0.68% | 307.6만 |
|---|
| 2026.03.17 | ₩31,138 | ₩31,806 | ₩31,111 | ₩31,525 | +1.24% | 307.8만 |
|---|
| 2026.03.16 | ₩31,632 | ₩31,833 | ₩31,084 | ₩31,111 | -1.65% | 613.5만 |
|---|
| 2026.03.13 | ₩32,474 | ₩33,062 | ₩31,405 | ₩31,445 | -3.17% | 639.9만 |
|---|
| 2026.03.12 | ₩32,608 | ₩32,928 | ₩32,220 | ₩32,648 | +0.12% | 520.2만 |
|---|
| 2026.03.11 | ₩32,461 | ₩32,982 | ₩32,020 | ₩32,688 | +0.70% | 515.3만 |
|---|
| 2026.03.10 | ₩32,768 | ₩33,410 | ₩32,514 | ₩32,568 | -0.61% | 514.4만 |
|---|
| 2026.03.09 | ₩32,073 | ₩33,369 | ₩31,980 | ₩33,142 | +3.33% | 721.1만 |
|---|
| 2026.03.06 | ₩31,712 | ₩32,594 | ₩31,565 | ₩32,568 | +2.70% | 582.5만 |
|---|
| 2026.03.05 | ₩31,806 | ₩32,380 | ₩31,445 | ₩31,913 | +0.34% | 528.8만 |
|---|
| 2026.03.04 | ₩32,006 | ₩32,340 | ₩31,766 | ₩31,899 | -0.33% | 348.6만 |
|---|
| 2026.03.03 | ₩31,779 | ₩32,300 | ₩31,338 | ₩31,833 | +0.17% | 412.4만 |
|---|
| 2026.03.02 | ₩31,458 | ₩32,354 | ₩31,271 | ₩32,340 | +2.80% | 462.1만 |
|---|
| 2026.02.27 | ₩31,792 | ₩32,367 | ₩31,672 | ₩32,113 | +1.01% | 433.8만 |
|---|
| 2026.02.26 | ₩32,354 | ₩32,781 | ₩31,699 | ₩32,207 | -0.45% | 507.1만 |
|---|
| 2026.02.25 | ₩31,873 | ₩32,487 | ₩31,672 | ₩32,367 | +1.55% | 456.8만 |
|---|
| 2026.02.24 | ₩31,659 | ₩32,527 | ₩31,472 | ₩31,766 | +0.34% | 546.7만 |
|---|
| 2026.02.23 | ₩31,057 | ₩31,672 | ₩30,456 | ₩31,592 | +1.72% | 566.9만 |
|---|
| 2026.02.20 | ₩31,485 | ₩31,819 | ₩31,271 | ₩31,311 | -0.55% | 416.9만 |
|---|
| 2026.02.19 | ₩31,766 | ₩32,193 | ₩31,512 | ₩31,939 | +0.55% | 362.6만 |
|---|
| 2026.02.18 | ₩31,071 | ₩32,127 | ₩30,857 | ₩31,899 | +2.67% | 500.8만 |
|---|
| 2026.02.17 | ₩31,472 | ₩31,833 | ₩31,044 | ₩31,084 | -1.23% | 433.8만 |
|---|
| 2026.02.13 | ₩31,552 | ₩32,193 | ₩31,325 | ₩31,498 | -0.17% | 633.2만 |
|---|
| 2026.02.12 | ₩32,354 | ₩32,568 | ₩31,218 | ₩31,432 | -2.85% | 668.5만 |
|---|
| 2026.02.11 | ₩33,156 | ₩33,182 | ₩32,127 | ₩32,354 | -2.42% | 475.6만 |
|---|
| 2026.02.10 | ₩32,755 | ₩33,690 | ₩32,100 | ₩33,169 | +1.26% | 579.8만 |
|---|
| 2026.02.09 | ₩33,262 | ₩33,369 | ₩32,340 | ₩32,928 | -1.00% | 532.8만 |
|---|
| 2026.02.06 | ₩33,142 | ₩33,944 | ₩32,661 | ₩33,383 | +0.73% | 1002.3만 |
|---|
| 2026.02.05 | ₩33,075 | ₩34,078 | ₩32,808 | ₩32,995 | -0.24% | 1015.6만 |
|---|
| 2026.02.04 | ₩32,715 | ₩33,623 | ₩32,140 | ₩33,383 | +2.04% | 978만 |
|---|
| 2026.02.03 | ₩33,623 | ₩33,810 | ₩31,859 | ₩32,768 | -2.54% | 1587.6만 |
|---|
| 2026.02.02 | ₩32,581 | ₩34,652 | ₩32,140 | ₩34,545 | +6.03% | 2450.8만 |
|---|
| 2026.01.30 | ₩31,124 | ₩32,086 | ₩31,124 | ₩31,913 | +2.53% | 1670.7만 |
|---|
| 2026.01.29 | ₩31,405 | ₩31,539 | ₩30,336 | ₩30,483 | -2.94% | 755.5만 |
|---|
| 2026.01.28 | ₩32,380 | ₩32,407 | ₩31,231 | ₩31,592 | -2.43% | 851.5만 |
|---|
| 2026.01.27 | ₩32,073 | ₩32,741 | ₩31,057 | ₩32,354 | +0.87% | 1660.1만 |
|---|
| 2026.01.26 | ₩31,351 | ₩33,423 | ₩30,670 | ₩32,086 | +2.34% | 3743.2만 |
|---|
| 2026.01.23 | ₩30,924 | ₩30,964 | ₩29,761 | ₩30,723 | -0.65% | 1034.8만 |
|---|
| 2026.01.22 | ₩29,935 | ₩31,405 | ₩29,628 | ₩30,924 | +3.30% | 1576.3만 |
|---|
| 2026.01.21 | ₩28,959 | ₩29,307 | ₩28,545 | ₩28,986 | +0.09% | 836.7만 |
|---|
| 2026.01.20 | ₩27,797 | ₩28,398 | ₩27,650 | ₩28,198 | +1.44% | 682.7만 |
|---|
| 2026.01.16 | ₩28,505 | ₩28,692 | ₩28,144 | ₩28,198 | -1.08% | 373.2만 |
|---|
| 2026.01.15 | ₩28,024 | ₩28,625 | ₩27,904 | ₩28,545 | +1.86% | 499.5만 |
|---|
| 2026.01.14 | ₩28,064 | ₩28,171 | ₩27,783 | ₩28,091 | +0.10% | 411.3만 |
|---|
| 2026.01.13 | ₩28,051 | ₩28,345 | ₩27,850 | ₩28,091 | +0.14% | 412.1만 |
|---|
| 2026.01.12 | ₩28,171 | ₩28,478 | ₩27,957 | ₩28,037 | -0.47% | 356.4만 |
|---|
| 2026.01.09 | ₩28,438 | ₩29,040 | ₩28,131 | ₩28,371 | -0.23% | 503.5만 |
|---|
| 2026.01.08 | ₩28,331 | ₩28,652 | ₩28,184 | ₩28,625 | +1.04% | 413.2만 |
|---|
| 2026.01.07 | ₩28,933 | ₩29,427 | ₩28,318 | ₩28,452 | -1.66% | 1067.4만 |
|---|
| 2026.01.06 | ₩27,570 | ₩27,944 | ₩27,489 | ₩27,610 | +0.15% | 340.5만 |
|---|
| 2026.01.05 | ₩27,596 | ₩27,837 | ₩27,169 | ₩27,690 | +0.34% | 767.4만 |
|---|
| 2026.01.02 | ₩27,075 | ₩27,890 | ₩26,941 | ₩27,556 | +1.78% | 455.2만 |
|---|
| 2025.12.31 | ₩27,329 | ₩27,382 | ₩26,714 | ₩26,835 | -1.81% | 642.2만 |
|---|
| 2025.12.30 | ₩27,436 | ₩27,663 | ₩27,195 | ₩27,396 | -0.15% | 457만 |
|---|
| 2025.12.29 | ₩28,117 | ₩28,452 | ₩27,342 | ₩27,436 | -2.42% | 600.6만 |
|---|
| 2025.12.26 | ₩28,732 | ₩28,732 | ₩28,011 | ₩28,184 | -1.91% | 382만 |
|---|
| 2025.12.24 | ₩28,371 | ₩28,826 | ₩28,371 | ₩28,772 | +1.41% | 178.1만 |
|---|
| 2025.12.23 | ₩28,946 | ₩28,973 | ₩28,238 | ₩28,572 | -1.29% | 438.5만 |
|---|
| 2025.12.22 | ₩30,095 | ₩30,443 | ₩28,999 | ₩29,053 | -3.46% | 648.1만 |
|---|
| 2025.12.19 | ₩30,175 | ₩30,256 | ₩29,775 | ₩30,082 | -0.31% | 737.9만 |
|---|
| 2025.12.18 | ₩30,683 | ₩30,870 | ₩30,109 | ₩30,149 | -1.74% | 458.9만 |
|---|
| 2025.12.17 | ₩29,788 | ₩30,964 | ₩29,761 | ₩30,777 | +3.32% | 613.2만 |
|---|
| 2025.12.16 | ₩29,614 | ₩29,855 | ₩29,133 | ₩29,775 | +0.54% | 392.3만 |
|---|
| 2025.12.15 | ₩28,545 | ₩30,175 | ₩28,171 | ₩29,521 | +3.42% | 801.1만 |
|---|
| 2025.12.12 | ₩29,253 | ₩29,360 | ₩28,184 | ₩28,371 | -3.02% | 536.6만 |
|---|
| 2025.12.11 | ₩29,427 | ₩29,641 | ₩28,772 | ₩29,213 | -0.73% | 464.6만 |
|---|
| 2025.12.10 | ₩28,826 | ₩30,028 | ₩28,732 | ₩29,561 | +2.55% | 1154.4만 |
|---|
| 2025.12.09 | ₩31,071 | ₩32,073 | ₩30,870 | ₩30,884 | -0.60% | 915.9만 |
|---|
| 2025.12.08 | ₩30,777 | ₩31,472 | ₩30,763 | ₩31,204 | +1.39% | 531.9만 |
|---|
| 2025.12.05 | ₩30,737 | ₩30,830 | ₩30,109 | ₩30,737 | 0.00% | 568.8만 |
|---|
| 2025.12.04 | ₩31,084 | ₩31,365 | ₩30,269 | ₩30,670 | -1.33% | 719.6만 |
|---|
| 2025.12.03 | ₩30,616 | ₩31,111 | ₩30,363 | ₩31,017 | +1.31% | 1108만 |
|---|
| 2025.12.02 | ₩30,469 | ₩31,231 | ₩30,042 | ₩30,483 | +0.04% | 810.5만 |
|---|
| 2025.12.01 | ₩29,601 | ₩30,830 | ₩29,547 | ₩30,456 | +2.89% | 789.6만 |
|---|
| 2025.11.28 | ₩29,775 | ₩30,403 | ₩29,454 | ₩30,109 | +1.12% | 878.9만 |
|---|
| 2025.11.26 | ₩28,305 | ₩29,173 | ₩28,211 | ₩28,906 | +2.12% | 464.4만 |
|---|
| 2025.11.25 | ₩27,382 | ₩28,545 | ₩27,142 | ₩28,144 | +2.78% | 479.5만 |
|---|
| 2025.11.24 | ₩26,982 | ₩27,476 | ₩26,888 | ₩27,382 | +1.49% | 557.8만 |
|---|
| 2025.11.21 | ₩26,661 | ₩27,570 | ₩26,647 | ₩26,915 | +0.95% | 551.4만 |
|---|
| 2025.11.20 | ₩27,463 | ₩27,650 | ₩26,634 | ₩26,647 | -2.97% | 602.9만 |
|---|
| 2025.11.19 | ₩27,262 | ₩27,409 | ₩26,875 | ₩27,289 | +0.10% | 519.4만 |
|---|
| 2025.11.18 | ₩27,249 | ₩27,623 | ₩26,968 | ₩27,396 | +0.54% | 373.3만 |
|---|
| 2025.11.17 | ₩27,489 | ₩27,850 | ₩27,088 | ₩27,396 | -0.34% | 496.8만 |
|---|
| 2025.11.14 | ₩27,596 | ₩28,051 | ₩27,276 | ₩27,610 | +0.05% | 588.8만 |
|---|
| 2025.11.13 | ₩28,438 | ₩28,505 | ₩27,904 | ₩28,011 | -1.50% | 741.5만 |
|---|
| 2025.11.12 | ₩28,679 | ₩29,053 | ₩28,411 | ₩28,545 | -0.47% | 434.1만 |
|---|
| 2025.11.11 | ₩28,625 | ₩28,893 | ₩28,371 | ₩28,665 | +0.14% | 285.6만 |
|---|
| 2025.11.10 | ₩28,959 | ₩29,146 | ₩28,465 | ₩28,719 | -0.83% | 472.5만 |
|---|
| 2025.11.07 | ₩28,198 | ₩29,053 | ₩27,997 | ₩28,732 | +1.90% | 653.3만 |
|---|
| 2025.11.06 | ₩29,347 | ₩29,427 | ₩28,532 | ₩28,532 | -2.78% | 571.8만 |
|---|
| 2025.11.05 | ₩29,374 | ₩29,855 | ₩29,253 | ₩29,414 | +0.14% | 388.6만 |
|---|
| 2025.11.04 | ₩29,227 | ₩29,761 | ₩28,839 | ₩29,374 | +0.50% | 515.6만 |
|---|
| 2025.11.03 | ₩29,734 | ₩29,962 | ₩29,347 | ₩29,547 | -0.63% | 627.6만 |
|---|
| 2025.10.31 | ₩30,443 | ₩30,469 | ₩29,788 | ₩29,788 | -2.15% | 499.1만 |
|---|
| 2025.10.30 | ₩30,964 | ₩31,098 | ₩30,149 | ₩30,175 | -2.55% | 643.8만 |
|---|
| 2025.10.29 | ₩31,191 | ₩31,298 | ₩30,576 | ₩31,245 | +0.17% | 569.7만 |
|---|
| 2025.10.28 | ₩31,432 | ₩31,579 | ₩31,031 | ₩31,138 | -0.94% | 798.4만 |
|---|
| 2025.10.27 | ₩32,741 | ₩32,795 | ₩31,325 | ₩31,445 | -3.96% | 942.9만 |
|---|
| 2025.10.24 | ₩31,338 | ₩31,539 | ₩31,031 | ₩31,138 | -0.64% | 577.1만 |
|---|
| 2025.10.23 | ₩30,109 | ₩31,846 | ₩30,015 | ₩31,579 | +4.88% | 1063.8만 |
|---|
| 2025.10.22 | ₩30,322 | ₩31,178 | ₩29,721 | ₩30,055 | -0.88% | 1101.3만 |
|---|
| 2025.10.21 | ₩30,844 | ₩31,191 | ₩30,469 | ₩30,469 | -1.21% | 638.7만 |
|---|
| 2025.10.20 | ₩30,897 | ₩31,258 | ₩30,897 | ₩31,231 | +1.08% | 442.4만 |
|---|
| 2025.10.17 | ₩30,670 | ₩31,258 | ₩30,603 | ₩30,830 | +0.52% | 620.6만 |
|---|
| 2025.10.16 | ₩31,138 | ₩31,445 | ₩30,550 | ₩30,670 | -1.50% | 655만 |
|---|
| 2025.10.15 | ₩31,138 | ₩31,619 | ₩31,017 | ₩31,245 | +0.34% | 501.8만 |
|---|
| 2025.10.14 | ₩30,897 | ₩31,632 | ₩30,576 | ₩31,017 | +0.39% | 447.1만 |
|---|
| 2025.10.13 | ₩31,378 | ₩31,806 | ₩30,884 | ₩31,525 | +0.47% | 577.2만 |
|---|
| 2025.10.10 | ₩32,180 | ₩32,340 | ₩31,111 | ₩31,138 | -3.24% | 974.4만 |
|---|