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 | ₩33,704 | ₩35,748 | ₩33,263 | ₩35,481 | +5.27% | 1620.5만 |
| 2026.10.08 | ₩32,195 | ₩34,492 | ₩32,115 | ₩33,771 | +4.90% | 1306만 |
| 2026.10.07 | ₩32,769 | ₩33,050 | ₩32,609 | ₩32,836 | +0.20% | 759.4만 |
| 2026.10.06 | ₩33,450 | ₩33,664 | ₩32,689 | ₩33,076 | -1.12% | 826만 |
| 2026.10.05 | ₩33,357 | ₩34,439 | ₩33,090 | ₩33,718 | +1.08% | 1195.7만 |
| 2026.10.02 | ₩32,328 | ₩32,996 | ₩31,901 | ₩32,996 | +2.07% | 1352.1만 |
| 2026.10.01 | ₩32,609 | ₩32,970 | ₩32,048 | ₩32,208 | -1.23% | 1068.8만 |
| 2026.09.30 | ₩32,689 | ₩33,237 | ₩32,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,929 |
| +0.74% |
| 1360.3만 |
| 2026.09.29 | ₩32,061 | ₩32,155 | ₩31,126 | ₩31,741 | -1.00% | 822.8만 |
|---|
| 2026.09.28 | ₩31,073 | ₩32,302 | ₩31,019 | ₩32,008 | +3.01% | 954.9만 |
|---|
| 2026.09.25 | ₩33,344 | ₩33,344 | ₩30,805 | ₩31,246 | -6.29% | 1323.9만 |
|---|
| 2026.09.24 | ₩31,968 | ₩33,731 | ₩31,687 | ₩33,424 | +4.55% | 1220.4만 |
|---|
| 2026.09.23 | ₩31,981 | ₩32,996 | ₩31,874 | ₩32,328 | +1.09% | 1184.7만 |
|---|
| 2026.09.22 | ₩31,393 | ₩32,502 | ₩31,113 | ₩32,101 | +2.26% | 1509.1만 |
|---|
| 2026.09.21 | ₩30,431 | ₩30,872 | ₩30,084 | ₩30,405 | -0.09% | 978.4만 |
|---|
| 2026.09.18 | ₩30,592 | ₩30,658 | ₩29,844 | ₩30,244 | -1.14% | 960.1만 |
|---|
| 2026.09.17 | ₩29,550 | ₩30,471 | ₩29,282 | ₩30,418 | +2.94% | 900.3만 |
|---|
| 2026.09.16 | ₩28,695 | ₩29,470 | ₩28,574 | ₩29,363 | +2.33% | 585.9만 |
|---|
| 2026.09.15 | ₩28,735 | ₩28,815 | ₩28,227 | ₩28,641 | -0.33% | 490.4만 |
|---|
| 2026.09.14 | ₩28,053 | ₩29,309 | ₩27,693 | ₩28,882 | +2.95% | 779.7만 |
|---|
| 2026.09.11 | ₩28,107 | ₩28,534 | ₩27,840 | ₩28,254 | +0.52% | 988.9만 |
|---|
| 2026.09.10 | ₩26,557 | ₩27,412 | ₩26,183 | ₩27,239 | +2.57% | 1157.6만 |
|---|
| 2026.09.09 | ₩25,515 | ₩27,038 | ₩25,342 | ₩26,571 | +4.14% | 1559.5만 |
|---|
| 2026.09.08 | ₩25,849 | ₩26,050 | ₩25,008 | ₩25,235 | -2.38% | 1041.8만 |
|---|
| 2026.09.04 | ₩25,823 | ₩26,050 | ₩25,435 | ₩25,595 | -0.88% | 714.6만 |
|---|
| 2026.09.03 | ₩25,382 | ₩25,903 | ₩25,368 | ₩25,689 | +1.21% | 722.7만 |
|---|
| 2026.09.02 | ₩25,155 | ₩25,449 | ₩25,048 | ₩25,342 | +0.74% | 475.6만 |
|---|
| 2026.09.01 | ₩24,380 | ₩25,221 | ₩24,313 | ₩25,128 | +3.07% | 1175.1만 |
|---|
| 2026.08.31 | ₩25,048 | ₩25,275 | ₩24,326 | ₩24,553 | -1.97% | 1094.6만 |
|---|
| 2026.08.28 | ₩24,447 | ₩24,487 | ₩23,845 | ₩23,872 | -2.35% | 453.2만 |
|---|
| 2026.08.27 | ₩24,032 | ₩24,487 | ₩23,779 | ₩24,380 | +1.45% | 730.3만 |
|---|
| 2026.08.26 | ₩24,073 | ₩24,166 | ₩23,845 | ₩24,006 | -0.28% | 458.9만 |
|---|
| 2026.08.25 | ₩24,046 | ₩24,179 | ₩23,845 | ₩24,166 | +0.50% | 558.3만 |
|---|
| 2026.08.24 | ₩24,447 | ₩24,513 | ₩23,952 | ₩24,099 | -1.42% | 501.5만 |
|---|
| 2026.08.21 | ₩24,246 | ₩24,380 | ₩24,059 | ₩24,326 | +0.33% | 533.3만 |
|---|
| 2026.08.20 | ₩24,059 | ₩24,179 | ₩23,765 | ₩24,099 | +0.17% | 494만 |
|---|
| 2026.08.19 | ₩24,153 | ₩24,353 | ₩23,939 | ₩24,086 | -0.28% | 488.7만 |
|---|
| 2026.08.18 | ₩24,553 | ₩24,553 | ₩23,939 | ₩23,979 | -2.34% | 564.6만 |
|---|
| 2026.08.17 | ₩24,861 | ₩24,861 | ₩24,473 | ₩24,580 | -1.13% | 573.2만 |
|---|
| 2026.08.14 | ₩24,914 | ₩25,101 | ₩24,634 | ₩24,928 | +0.05% | 423.3만 |
|---|
| 2026.08.13 | ₩24,754 | ₩25,034 | ₩24,487 | ₩24,807 | +0.22% | 537만 |
|---|
| 2026.08.12 | ₩25,141 | ₩25,141 | ₩24,620 | ₩24,767 | -1.49% | 516.2만 |
|---|
| 2026.08.11 | ₩25,048 | ₩25,248 | ₩24,821 | ₩25,141 | +0.37% | 530.6만 |
|---|
| 2026.08.10 | ₩26,183 | ₩26,197 | ₩25,048 | ₩25,101 | -4.13% | 861.3만 |
|---|
| 2026.08.07 | ₩25,662 | ₩25,729 | ₩25,422 | ₩25,595 | -0.26% | 476.7만 |
|---|
| 2026.08.06 | ₩25,368 | ₩25,916 | ₩24,887 | ₩25,689 | +1.26% | 735.4만 |
|---|
| 2026.08.05 | ₩25,756 | ₩25,849 | ₩25,288 | ₩25,395 | -1.40% | 835.8만 |
|---|
| 2026.08.04 | ₩25,408 | ₩25,782 | ₩24,968 | ₩25,662 | +1.00% | 1083.7만 |
|---|
| 2026.08.03 | ₩27,332 | ₩27,386 | ₩24,781 | ₩25,462 | -6.84% | 4171.3만 |
|---|
| 2026.07.31 | ₩29,189 | ₩29,376 | ₩28,935 | ₩29,015 | -0.59% | 250.9만 |
|---|
| 2026.07.30 | ₩29,069 | ₩29,296 | ₩28,868 | ₩29,229 | +0.55% | 235.4만 |
|---|
| 2026.07.29 | ₩29,616 | ₩29,630 | ₩29,095 | ₩29,176 | -1.49% | 263.8만 |
|---|
| 2026.07.28 | ₩28,788 | ₩29,737 | ₩28,775 | ₩29,603 | +2.83% | 396.5만 |
|---|
| 2026.07.27 | ₩28,428 | ₩28,802 | ₩28,414 | ₩28,748 | +1.13% | 390.2만 |
|---|
| 2026.07.24 | ₩28,534 | ₩28,721 | ₩28,227 | ₩28,281 | -0.89% | 257.5만 |
|---|
| 2026.07.23 | ₩28,695 | ₩28,775 | ₩28,334 | ₩28,521 | -0.61% | 368.4만 |
|---|
| 2026.07.22 | ₩29,122 | ₩29,229 | ₩28,775 | ₩28,855 | -0.92% | 317.1만 |
|---|
| 2026.07.21 | ₩29,095 | ₩29,256 | ₩28,828 | ₩29,109 | +0.05% | 291.6만 |
|---|
| 2026.07.20 | ₩29,242 | ₩29,363 | ₩28,949 | ₩29,069 | -0.59% | 392.3만 |
|---|
| 2026.07.17 | ₩29,202 | ₩29,483 | ₩28,949 | ₩29,242 | +0.14% | 262.4만 |
|---|
| 2026.07.16 | ₩29,790 | ₩30,071 | ₩29,202 | ₩29,282 | -1.70% | 351.8만 |
|---|
| 2026.07.15 | ₩30,044 | ₩30,218 | ₩29,603 | ₩29,737 | -1.02% | 256.1만 |
|---|
| 2026.07.14 | ₩29,456 | ₩30,097 | ₩29,456 | ₩29,964 | +1.72% | 278.3만 |
|---|
| 2026.07.13 | ₩29,055 | ₩29,857 | ₩29,029 | ₩29,429 | +1.29% | 291.7만 |
|---|
| 2026.07.10 | ₩29,309 | ₩29,416 | ₩28,935 | ₩28,962 | -1.19% | 184.6만 |
|---|
| 2026.07.09 | ₩28,989 | ₩29,376 | ₩28,761 | ₩29,323 | +1.15% | 262.5만 |
|---|
| 2026.07.08 | ₩29,389 | ₩29,536 | ₩28,895 | ₩28,989 | -1.36% | 368.1만 |
|---|
| 2026.07.07 | ₩30,445 | ₩30,578 | ₩29,323 | ₩29,657 | -2.59% | 475만 |
|---|
| 2026.07.06 | ₩30,191 | ₩30,578 | ₩29,830 | ₩30,405 | +0.71% | 409만 |
|---|
| 2026.07.02 | ₩30,391 | ₩30,872 | ₩30,191 | ₩30,485 | +0.31% | 457.4만 |
|---|
| 2026.07.01 | ₩29,323 | ₩30,391 | ₩29,269 | ₩30,244 | +3.14% | 447.6만 |
|---|
| 2026.06.30 | ₩29,189 | ₩29,630 | ₩28,989 | ₩29,496 | +1.05% | 435.9만 |
|---|
| 2026.06.29 | ₩29,456 | ₩29,590 | ₩29,229 | ₩29,429 | -0.09% | 406만 |
|---|
| 2026.06.26 | ₩27,973 | ₩29,189 | ₩27,973 | ₩29,069 | +3.92% | 570.3만 |
|---|
| 2026.06.25 | ₩28,534 | ₩28,601 | ₩27,960 | ₩28,067 | -1.64% | 382만 |
|---|
| 2026.06.24 | ₩28,294 | ₩28,922 | ₩28,281 | ₩28,641 | +1.23% | 335.4만 |
|---|
| 2026.06.23 | ₩28,053 | ₩28,708 | ₩27,960 | ₩28,160 | +0.38% | 400.3만 |
|---|
| 2026.06.22 | ₩28,428 | ₩28,868 | ₩28,200 | ₩28,241 | -0.66% | 637.3만 |
|---|
| 2026.06.18 | ₩28,655 | ₩28,949 | ₩28,521 | ₩28,748 | +0.33% | 922만 |
|---|
| 2026.06.17 | ₩28,641 | ₩29,296 | ₩28,361 | ₩28,735 | +0.33% | 468만 |
|---|
| 2026.06.16 | ₩28,908 | ₩28,989 | ₩28,227 | ₩28,668 | -0.83% | 637.6만 |
|---|
| 2026.06.15 | ₩28,989 | ₩29,429 | ₩28,922 | ₩29,042 | +0.18% | 476.3만 |
|---|
| 2026.06.12 | ₩29,470 | ₩29,603 | ₩28,721 | ₩29,082 | -1.31% | 532.8만 |
|---|
| 2026.06.11 | ₩29,910 | ₩29,977 | ₩29,309 | ₩29,630 | -0.94% | 601.4만 |
|---|
| 2026.06.10 | ₩29,416 | ₩30,258 | ₩29,256 | ₩29,950 | +1.82% | 442.6만 |
|---|
| 2026.06.09 | ₩29,763 | ₩30,004 | ₩29,282 | ₩29,763 | 0.00% | 568.6만 |
|---|
| 2026.06.08 | ₩29,082 | ₩29,750 | ₩28,922 | ₩29,737 | +2.25% | 511.6만 |
|---|
| 2026.06.05 | ₩29,737 | ₩29,857 | ₩28,494 | ₩29,122 | -2.07% | 642.9만 |
|---|
| 2026.06.04 | ₩29,830 | ₩30,819 | ₩29,657 | ₩29,750 | -0.27% | 681.9만 |
|---|
| 2026.06.03 | ₩31,099 | ₩31,634 | ₩29,550 | ₩29,630 | -4.73% | 1788.5만 |
|---|
| 2026.06.02 | ₩28,241 | ₩28,374 | ₩27,907 | ₩27,947 | -1.04% | 602.5만 |
|---|
| 2026.06.01 | ₩28,080 | ₩28,802 | ₩27,907 | ₩28,534 | +1.62% | 677만 |
|---|
| 2026.05.29 | ₩28,855 | ₩28,895 | ₩28,241 | ₩28,294 | -1.94% | 648.7만 |
|---|
| 2026.05.28 | ₩28,922 | ₩29,376 | ₩28,908 | ₩28,962 | +0.14% | 321.5만 |
|---|
| 2026.05.27 | ₩29,122 | ₩29,229 | ₩28,708 | ₩28,962 | -0.55% | 419.4만 |
|---|
| 2026.05.26 | ₩29,323 | ₩29,630 | ₩29,189 | ₩29,269 | -0.18% | 587.6만 |
|---|
| 2026.05.22 | ₩29,924 | ₩30,164 | ₩29,122 | ₩29,336 | -1.96% | 528만 |
|---|
| 2026.05.21 | ₩29,977 | ₩30,218 | ₩29,670 | ₩30,044 | +0.22% | 314.5만 |
|---|
| 2026.05.20 | ₩29,456 | ₩30,365 | ₩29,256 | ₩30,124 | +2.27% | 632.8만 |
|---|
| 2026.05.19 | ₩29,229 | ₩29,643 | ₩28,855 | ₩29,523 | +1.01% | 443.3만 |
|---|
| 2026.05.18 | ₩28,882 | ₩29,510 | ₩28,615 | ₩29,269 | +1.34% | 526.1만 |
|---|
| 2026.05.15 | ₩28,775 | ₩29,403 | ₩28,668 | ₩28,842 | +0.23% | 534.7만 |
|---|
| 2026.05.14 | ₩29,496 | ₩29,857 | ₩28,868 | ₩28,868 | -2.13% | 566.3만 |
|---|
| 2026.05.13 | ₩29,830 | ₩30,031 | ₩29,363 | ₩29,496 | -1.12% | 735.7만 |
|---|
| 2026.05.12 | ₩30,458 | ₩30,979 | ₩29,830 | ₩29,884 | -1.89% | 1193.7만 |
|---|
| 2026.05.11 | ₩32,328 | ₩32,555 | ₩30,859 | ₩30,952 | -4.26% | 1791.6만 |
|---|
| 2026.05.08 | ₩32,248 | ₩32,622 | ₩31,821 | ₩32,435 | +0.58% | 595.8만 |
|---|
| 2026.05.07 | ₩33,557 | ₩33,731 | ₩31,781 | ₩32,021 | -4.58% | 879.4만 |
|---|
| 2026.05.06 | ₩32,462 | ₩33,985 | ₩32,008 | ₩33,624 | +3.58% | 1160.7만 |
|---|
| 2026.05.05 | ₩31,006 | ₩33,036 | ₩30,525 | ₩32,368 | +4.39% | 1798만 |
|---|
| 2026.05.04 | ₩33,544 | ₩34,933 | ₩31,620 | ₩31,847 | -5.06% | 4017.9만 |
|---|
| 2026.05.01 | ₩33,197 | ₩35,908 | ₩33,197 | ₩35,441 | +6.76% | 2028.5만 |
|---|
| 2026.04.30 | ₩32,542 | ₩33,504 | ₩32,342 | ₩33,330 | +2.42% | 449.3만 |
|---|
| 2026.04.29 | ₩33,384 | ₩33,450 | ₩32,061 | ₩32,756 | -1.88% | 707.2만 |
|---|
| 2026.04.28 | ₩33,811 | ₩33,958 | ₩33,130 | ₩33,517 | -0.87% | 432.7만 |
|---|
| 2026.04.27 | ₩33,397 | ₩34,239 | ₩33,290 | ₩33,945 | +1.64% | 626만 |
|---|
| 2026.04.24 | ₩33,678 | ₩33,731 | ₩33,036 | ₩33,330 | -1.03% | 514.9만 |
|---|
| 2026.04.23 | ₩34,519 | ₩34,760 | ₩33,036 | ₩33,410 | -3.21% | 857.7만 |
|---|
| 2026.04.22 | ₩33,010 | ₩34,386 | ₩32,996 | ₩34,279 | +3.84% | 964.4만 |
|---|
| 2026.04.21 | ₩33,464 | ₩33,838 | ₩32,636 | ₩32,676 | -2.36% | 647.3만 |
|---|
| 2026.04.20 | ₩32,288 | ₩33,464 | ₩32,168 | ₩33,290 | +3.10% | 620만 |
|---|
| 2026.04.17 | ₩33,651 | ₩33,851 | ₩32,555 | ₩32,796 | -2.54% | 816.1만 |
|---|
| 2026.04.16 | ₩33,277 | ₩34,052 | ₩32,782 | ₩33,637 | +1.08% | 1070.1만 |
|---|
| 2026.04.15 | ₩32,262 | ₩33,197 | ₩32,101 | ₩33,116 | +2.65% | 1169.5만 |
|---|
| 2026.04.14 | ₩31,326 | ₩32,462 | ₩31,300 | ₩32,101 | +2.47% | 1048.3만 |
|---|
| 2026.04.13 | ₩30,725 | ₩31,300 | ₩30,365 | ₩31,260 | +1.74% | 551.6만 |
|---|
| 2026.04.10 | ₩30,658 | ₩31,059 | ₩30,071 | ₩31,019 | +1.18% | 585.6만 |
|---|
| 2026.04.09 | ₩30,592 | ₩31,193 | ₩30,498 | ₩30,552 | -0.13% | 316.4만 |
|---|
| 2026.04.08 | ₩31,660 | ₩31,741 | ₩30,578 | ₩30,605 | -3.33% | 678.9만 |
|---|
| 2026.04.07 | ₩30,832 | ₩31,447 | ₩30,298 | ₩31,300 | +1.52% | 1066.8만 |
|---|
| 2026.04.06 | ₩31,139 | ₩31,553 | ₩30,832 | ₩30,832 | -0.99% | 366만 |
|---|
| 2026.04.02 | ₩30,164 | ₩31,300 | ₩30,151 | ₩31,206 | +3.45% | 385.5만 |
|---|
| 2026.04.01 | ₩31,113 | ₩31,193 | ₩30,351 | ₩30,405 | -2.28% | 441.8만 |
|---|
| 2026.03.31 | ₩29,924 | ₩30,859 | ₩29,897 | ₩30,779 | +2.86% | 843.1만 |
|---|
| 2026.03.30 | ₩29,857 | ₩30,231 | ₩29,470 | ₩29,750 | -0.36% | 665.2만 |
|---|
| 2026.03.27 | ₩30,271 | ₩30,445 | ₩29,429 | ₩29,523 | -2.47% | 506.9만 |
|---|
| 2026.03.26 | ₩30,605 | ₩31,019 | ₩29,991 | ₩30,137 | -1.53% | 690.6만 |
|---|
| 2026.03.25 | ₩30,431 | ₩31,393 | ₩30,004 | ₩30,832 | +1.32% | 785만 |
|---|
| 2026.03.24 | ₩30,405 | ₩30,859 | ₩29,991 | ₩30,471 | +0.22% | 808.6만 |
|---|
| 2026.03.23 | ₩30,324 | ₩30,926 | ₩30,137 | ₩30,765 | +1.45% | 522.7만 |
|---|
| 2026.03.20 | ₩30,859 | ₩30,966 | ₩29,870 | ₩30,151 | -2.29% | 708.8만 |
|---|
| 2026.03.19 | ₩30,658 | ₩31,193 | ₩30,351 | ₩31,032 | +1.22% | 519.5만 |
|---|
| 2026.03.18 | ₩31,420 | ₩31,594 | ₩31,113 | ₩31,206 | -0.68% | 307.6만 |
|---|
| 2026.03.17 | ₩31,126 | ₩31,794 | ₩31,099 | ₩31,513 | +1.24% | 307.8만 |
|---|
| 2026.03.16 | ₩31,620 | ₩31,821 | ₩31,073 | ₩31,099 | -1.65% | 613.5만 |
|---|
| 2026.03.13 | ₩32,462 | ₩33,050 | ₩31,393 | ₩31,433 | -3.17% | 639.9만 |
|---|
| 2026.03.12 | ₩32,595 | ₩32,916 | ₩32,208 | ₩32,636 | +0.12% | 520.2만 |
|---|
| 2026.03.11 | ₩32,449 | ₩32,970 | ₩32,008 | ₩32,676 | +0.70% | 515.3만 |
|---|
| 2026.03.10 | ₩32,756 | ₩33,397 | ₩32,502 | ₩32,555 | -0.61% | 514.4만 |
|---|
| 2026.03.09 | ₩32,061 | ₩33,357 | ₩31,968 | ₩33,130 | +3.33% | 721.1만 |
|---|
| 2026.03.06 | ₩31,700 | ₩32,582 | ₩31,553 | ₩32,555 | +2.70% | 582.5만 |
|---|
| 2026.03.05 | ₩31,794 | ₩32,368 | ₩31,433 | ₩31,901 | +0.34% | 528.8만 |
|---|
| 2026.03.04 | ₩31,994 | ₩32,328 | ₩31,754 | ₩31,887 | -0.33% | 348.6만 |
|---|
| 2026.03.03 | ₩31,767 | ₩32,288 | ₩31,326 | ₩31,821 | +0.17% | 412.4만 |
|---|
| 2026.03.02 | ₩31,447 | ₩32,342 | ₩31,260 | ₩32,328 | +2.80% | 462.1만 |
|---|
| 2026.02.27 | ₩31,781 | ₩32,355 | ₩31,660 | ₩32,101 | +1.01% | 433.8만 |
|---|
| 2026.02.26 | ₩32,342 | ₩32,769 | ₩31,687 | ₩32,195 | -0.45% | 507.1만 |
|---|
| 2026.02.25 | ₩31,861 | ₩32,475 | ₩31,660 | ₩32,355 | +1.55% | 456.8만 |
|---|
| 2026.02.24 | ₩31,647 | ₩32,515 | ₩31,460 | ₩31,754 | +0.34% | 546.7만 |
|---|
| 2026.02.23 | ₩31,046 | ₩31,660 | ₩30,445 | ₩31,580 | +1.72% | 566.9만 |
|---|
| 2026.02.20 | ₩31,473 | ₩31,807 | ₩31,260 | ₩31,300 | -0.55% | 416.9만 |
|---|
| 2026.02.19 | ₩31,754 | ₩32,181 | ₩31,500 | ₩31,928 | +0.55% | 362.6만 |
|---|
| 2026.02.18 | ₩31,059 | ₩32,115 | ₩30,845 | ₩31,887 | +2.67% | 500.8만 |
|---|
| 2026.02.17 | ₩31,460 | ₩31,821 | ₩31,032 | ₩31,073 | -1.23% | 433.8만 |
|---|
| 2026.02.13 | ₩31,540 | ₩32,181 | ₩31,313 | ₩31,487 | -0.17% | 633.2만 |
|---|
| 2026.02.12 | ₩32,342 | ₩32,555 | ₩31,206 | ₩31,420 | -2.85% | 668.5만 |
|---|
| 2026.02.11 | ₩33,143 | ₩33,170 | ₩32,115 | ₩32,342 | -2.42% | 475.6만 |
|---|
| 2026.02.10 | ₩32,742 | ₩33,678 | ₩32,088 | ₩33,157 | +1.26% | 579.8만 |
|---|
| 2026.02.09 | ₩33,250 | ₩33,357 | ₩32,328 | ₩32,916 | -1.00% | 532.8만 |
|---|
| 2026.02.06 | ₩33,130 | ₩33,931 | ₩32,649 | ₩33,370 | +0.73% | 1002.3만 |
|---|
| 2026.02.05 | ₩33,063 | ₩34,065 | ₩32,796 | ₩32,983 | -0.24% | 1015.6만 |
|---|
| 2026.02.04 | ₩32,702 | ₩33,611 | ₩32,128 | ₩33,370 | +2.04% | 978만 |
|---|
| 2026.02.03 | ₩33,611 | ₩33,798 | ₩31,847 | ₩32,756 | -2.54% | 1587.6만 |
|---|
| 2026.02.02 | ₩32,569 | ₩34,639 | ₩32,128 | ₩34,532 | +6.03% | 2450.8만 |
|---|
| 2026.01.30 | ₩31,113 | ₩32,074 | ₩31,113 | ₩31,901 | +2.53% | 1670.7만 |
|---|
| 2026.01.29 | ₩31,393 | ₩31,527 | ₩30,324 | ₩30,471 | -2.94% | 755.5만 |
|---|
| 2026.01.28 | ₩32,368 | ₩32,395 | ₩31,220 | ₩31,580 | -2.43% | 851.5만 |
|---|
| 2026.01.27 | ₩32,061 | ₩32,729 | ₩31,046 | ₩32,342 | +0.87% | 1660.1만 |
|---|
| 2026.01.26 | ₩31,340 | ₩33,410 | ₩30,658 | ₩32,074 | +2.34% | 3743.2만 |
|---|
| 2026.01.23 | ₩30,912 | ₩30,952 | ₩29,750 | ₩30,712 | -0.65% | 1034.8만 |
|---|
| 2026.01.22 | ₩29,924 | ₩31,393 | ₩29,616 | ₩30,912 | +3.30% | 1576.3만 |
|---|
| 2026.01.21 | ₩28,949 | ₩29,296 | ₩28,534 | ₩28,975 | +0.09% | 836.7만 |
|---|
| 2026.01.20 | ₩27,786 | ₩28,387 | ₩27,639 | ₩28,187 | +1.44% | 682.7만 |
|---|
| 2026.01.16 | ₩28,494 | ₩28,681 | ₩28,134 | ₩28,187 | -1.08% | 373.2만 |
|---|
| 2026.01.15 | ₩28,013 | ₩28,615 | ₩27,893 | ₩28,534 | +1.86% | 499.5만 |
|---|
| 2026.01.14 | ₩28,053 | ₩28,160 | ₩27,773 | ₩28,080 | +0.10% | 411.3만 |
|---|
| 2026.01.13 | ₩28,040 | ₩28,334 | ₩27,840 | ₩28,080 | +0.14% | 412.1만 |
|---|
| 2026.01.12 | ₩28,160 | ₩28,468 | ₩27,947 | ₩28,027 | -0.47% | 356.4만 |
|---|
| 2026.01.09 | ₩28,428 | ₩29,029 | ₩28,120 | ₩28,361 | -0.23% | 503.5만 |
|---|
| 2026.01.08 | ₩28,321 | ₩28,641 | ₩28,174 | ₩28,615 | +1.04% | 413.2만 |
|---|
| 2026.01.07 | ₩28,922 | ₩29,416 | ₩28,307 | ₩28,441 | -1.66% | 1067.4만 |
|---|
| 2026.01.06 | ₩27,559 | ₩27,933 | ₩27,479 | ₩27,599 | +0.15% | 340.5만 |
|---|
| 2026.01.05 | ₩27,586 | ₩27,826 | ₩27,158 | ₩27,679 | +0.34% | 767.4만 |
|---|
| 2026.01.02 | ₩27,065 | ₩27,880 | ₩26,931 | ₩27,546 | +1.78% | 455.2만 |
|---|
| 2025.12.31 | ₩27,319 | ₩27,372 | ₩26,704 | ₩26,824 | -1.81% | 642.2만 |
|---|
| 2025.12.30 | ₩27,426 | ₩27,653 | ₩27,185 | ₩27,386 | -0.15% | 457만 |
|---|
| 2025.12.29 | ₩28,107 | ₩28,441 | ₩27,332 | ₩27,426 | -2.42% | 600.6만 |
|---|
| 2025.12.26 | ₩28,721 | ₩28,721 | ₩28,000 | ₩28,174 | -1.91% | 382만 |
|---|
| 2025.12.24 | ₩28,361 | ₩28,815 | ₩28,361 | ₩28,761 | +1.41% | 178.1만 |
|---|
| 2025.12.23 | ₩28,935 | ₩28,962 | ₩28,227 | ₩28,561 | -1.29% | 438.5만 |
|---|
| 2025.12.22 | ₩30,084 | ₩30,431 | ₩28,989 | ₩29,042 | -3.46% | 648.1만 |
|---|
| 2025.12.19 | ₩30,164 | ₩30,244 | ₩29,763 | ₩30,071 | -0.31% | 737.9만 |
|---|
| 2025.12.18 | ₩30,672 | ₩30,859 | ₩30,097 | ₩30,137 | -1.74% | 458.9만 |
|---|
| 2025.12.17 | ₩29,777 | ₩30,952 | ₩29,750 | ₩30,765 | +3.32% | 613.2만 |
|---|
| 2025.12.16 | ₩29,603 | ₩29,844 | ₩29,122 | ₩29,763 | +0.54% | 392.3만 |
|---|
| 2025.12.15 | ₩28,534 | ₩30,164 | ₩28,160 | ₩29,510 | +3.42% | 801.1만 |
|---|
| 2025.12.12 | ₩29,242 | ₩29,349 | ₩28,174 | ₩28,361 | -3.02% | 536.6만 |
|---|
| 2025.12.11 | ₩29,416 | ₩29,630 | ₩28,761 | ₩29,202 | -0.73% | 464.6만 |
|---|
| 2025.12.10 | ₩28,815 | ₩30,017 | ₩28,721 | ₩29,550 | +2.55% | 1154.4만 |
|---|
| 2025.12.09 | ₩31,059 | ₩32,061 | ₩30,859 | ₩30,872 | -0.60% | 915.9만 |
|---|
| 2025.12.08 | ₩30,765 | ₩31,460 | ₩30,752 | ₩31,193 | +1.39% | 531.9만 |
|---|
| 2025.12.05 | ₩30,725 | ₩30,819 | ₩30,097 | ₩30,725 | 0.00% | 568.8만 |
|---|
| 2025.12.04 | ₩31,073 | ₩31,353 | ₩30,258 | ₩30,658 | -1.33% | 719.6만 |
|---|
| 2025.12.03 | ₩30,605 | ₩31,099 | ₩30,351 | ₩31,006 | +1.31% | 1108만 |
|---|
| 2025.12.02 | ₩30,458 | ₩31,220 | ₩30,031 | ₩30,471 | +0.04% | 810.5만 |
|---|
| 2025.12.01 | ₩29,590 | ₩30,819 | ₩29,536 | ₩30,445 | +2.89% | 789.6만 |
|---|
| 2025.11.28 | ₩29,763 | ₩30,391 | ₩29,443 | ₩30,097 | +1.12% | 878.9만 |
|---|
| 2025.11.26 | ₩28,294 | ₩29,162 | ₩28,200 | ₩28,895 | +2.12% | 464.4만 |
|---|
| 2025.11.25 | ₩27,372 | ₩28,534 | ₩27,132 | ₩28,134 | +2.78% | 479.5만 |
|---|
| 2025.11.24 | ₩26,971 | ₩27,466 | ₩26,878 | ₩27,372 | +1.49% | 557.8만 |
|---|
| 2025.11.21 | ₩26,651 | ₩27,559 | ₩26,637 | ₩26,905 | +0.95% | 551.4만 |
|---|
| 2025.11.20 | ₩27,452 | ₩27,639 | ₩26,624 | ₩26,637 | -2.97% | 602.9만 |
|---|
| 2025.11.19 | ₩27,252 | ₩27,399 | ₩26,865 | ₩27,279 | +0.10% | 519.4만 |
|---|
| 2025.11.18 | ₩27,239 | ₩27,613 | ₩26,958 | ₩27,386 | +0.54% | 373.3만 |
|---|
| 2025.11.17 | ₩27,479 | ₩27,840 | ₩27,078 | ₩27,386 | -0.34% | 496.8만 |
|---|
| 2025.11.14 | ₩27,586 | ₩28,040 | ₩27,265 | ₩27,599 | +0.05% | 588.8만 |
|---|
| 2025.11.13 | ₩28,428 | ₩28,494 | ₩27,893 | ₩28,000 | -1.50% | 741.5만 |
|---|
| 2025.11.12 | ₩28,668 | ₩29,042 | ₩28,401 | ₩28,534 | -0.47% | 434.1만 |
|---|
| 2025.11.11 | ₩28,615 | ₩28,882 | ₩28,361 | ₩28,655 | +0.14% | 285.6만 |
|---|
| 2025.11.10 | ₩28,949 | ₩29,136 | ₩28,454 | ₩28,708 | -0.83% | 472.5만 |
|---|
| 2025.11.07 | ₩28,187 | ₩29,042 | ₩27,987 | ₩28,721 | +1.90% | 653.3만 |
|---|
| 2025.11.06 | ₩29,336 | ₩29,416 | ₩28,521 | ₩28,521 | -2.78% | 571.8만 |
|---|
| 2025.11.05 | ₩29,363 | ₩29,844 | ₩29,242 | ₩29,403 | +0.14% | 388.6만 |
|---|
| 2025.11.04 | ₩29,216 | ₩29,750 | ₩28,828 | ₩29,363 | +0.50% | 515.6만 |
|---|
| 2025.11.03 | ₩29,723 | ₩29,950 | ₩29,336 | ₩29,536 | -0.63% | 627.6만 |
|---|
| 2025.10.31 | ₩30,431 | ₩30,458 | ₩29,777 | ₩29,777 | -2.15% | 499.1만 |
|---|
| 2025.10.30 | ₩30,952 | ₩31,086 | ₩30,137 | ₩30,164 | -2.55% | 643.8만 |
|---|
| 2025.10.29 | ₩31,179 | ₩31,286 | ₩30,565 | ₩31,233 | +0.17% | 569.7만 |
|---|
| 2025.10.28 | ₩31,420 | ₩31,567 | ₩31,019 | ₩31,126 | -0.94% | 798.4만 |
|---|
| 2025.10.27 | ₩32,729 | ₩32,782 | ₩31,313 | ₩31,433 | -3.96% | 942.9만 |
|---|
| 2025.10.24 | ₩31,326 | ₩31,527 | ₩31,019 | ₩31,126 | -0.64% | 577.1만 |
|---|
| 2025.10.23 | ₩30,097 | ₩31,834 | ₩30,004 | ₩31,567 | +4.88% | 1063.8만 |
|---|
| 2025.10.22 | ₩30,311 | ₩31,166 | ₩29,710 | ₩30,044 | -0.88% | 1101.3만 |
|---|
| 2025.10.21 | ₩30,832 | ₩31,179 | ₩30,458 | ₩30,458 | -1.21% | 638.7만 |
|---|
| 2025.10.20 | ₩30,886 | ₩31,246 | ₩30,886 | ₩31,220 | +1.08% | 442.4만 |
|---|
| 2025.10.17 | ₩30,658 | ₩31,246 | ₩30,592 | ₩30,819 | +0.52% | 620.6만 |
|---|
| 2025.10.16 | ₩31,126 | ₩31,433 | ₩30,538 | ₩30,658 | -1.50% | 655만 |
|---|
| 2025.10.15 | ₩31,126 | ₩31,607 | ₩31,006 | ₩31,233 | +0.34% | 501.8만 |
|---|
| 2025.10.14 | ₩30,886 | ₩31,620 | ₩30,565 | ₩31,006 | +0.39% | 447.1만 |
|---|
| 2025.10.13 | ₩31,366 | ₩31,794 | ₩30,872 | ₩31,513 | +0.47% | 577.2만 |
|---|
| 2025.10.10 | ₩32,168 | ₩32,328 | ₩31,099 | ₩31,126 | -3.24% | 974.4만 |
|---|