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 | ₩33,708 | ₩35,752 | ₩33,267 | ₩35,484 | +5.27% | 1620.5만 |
| 2026.10.08 | ₩32,198 | ₩34,496 | ₩32,118 | ₩33,774 | +4.90% | 1306만 |
| 2026.10.07 | ₩32,772 | ₩33,053 | ₩32,612 | ₩32,839 | +0.20% | 759.4만 |
| 2026.10.06 | ₩33,454 | ₩33,667 | ₩32,692 | ₩33,080 | -1.12% | 826만 |
| 2026.10.05 | ₩33,360 | ₩34,442 | ₩33,093 | ₩33,721 | +1.08% | 1195.7만 |
| 2026.10.02 | ₩32,331 | ₩32,999 | ₩31,904 | ₩32,999 | +2.07% | 1352.1만 |
| 2026.10.01 | ₩32,612 | ₩32,973 | ₩32,051 | ₩32,211 | -1.23% | 1068.8만 |
| 2026.09.30 | ₩32,692 | ₩33,240 | ₩32,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,933 |
| +0.74% |
| 1360.3만 |
| 2026.09.29 | ₩32,064 | ₩32,158 | ₩31,129 | ₩31,744 | -1.00% | 822.8만 |
|---|
| 2026.09.28 | ₩31,076 | ₩32,305 | ₩31,022 | ₩32,011 | +3.01% | 954.9만 |
|---|
| 2026.09.25 | ₩33,347 | ₩33,347 | ₩30,808 | ₩31,249 | -6.29% | 1323.9만 |
|---|
| 2026.09.24 | ₩31,971 | ₩33,734 | ₩31,690 | ₩33,427 | +4.55% | 1220.4만 |
|---|
| 2026.09.23 | ₩31,984 | ₩32,999 | ₩31,877 | ₩32,331 | +1.09% | 1184.7만 |
|---|
| 2026.09.22 | ₩31,396 | ₩32,505 | ₩31,116 | ₩32,104 | +2.26% | 1509.1만 |
|---|
| 2026.09.21 | ₩30,434 | ₩30,875 | ₩30,087 | ₩30,408 | -0.09% | 978.4만 |
|---|
| 2026.09.18 | ₩30,595 | ₩30,661 | ₩29,846 | ₩30,247 | -1.14% | 960.1만 |
|---|
| 2026.09.17 | ₩29,553 | ₩30,474 | ₩29,285 | ₩30,421 | +2.94% | 900.3만 |
|---|
| 2026.09.16 | ₩28,697 | ₩29,472 | ₩28,577 | ₩29,365 | +2.33% | 585.9만 |
|---|
| 2026.09.15 | ₩28,738 | ₩28,818 | ₩28,230 | ₩28,644 | -0.33% | 490.4만 |
|---|
| 2026.09.14 | ₩28,056 | ₩29,312 | ₩27,695 | ₩28,885 | +2.95% | 779.7만 |
|---|
| 2026.09.11 | ₩28,110 | ₩28,537 | ₩27,842 | ₩28,257 | +0.52% | 988.9만 |
|---|
| 2026.09.10 | ₩26,560 | ₩27,415 | ₩26,186 | ₩27,241 | +2.57% | 1157.6만 |
|---|
| 2026.09.09 | ₩25,518 | ₩27,041 | ₩25,344 | ₩26,573 | +4.14% | 1559.5만 |
|---|
| 2026.09.08 | ₩25,852 | ₩26,052 | ₩25,010 | ₩25,237 | -2.38% | 1041.8만 |
|---|
| 2026.09.04 | ₩25,825 | ₩26,052 | ₩25,438 | ₩25,598 | -0.88% | 714.6만 |
|---|
| 2026.09.03 | ₩25,384 | ₩25,905 | ₩25,371 | ₩25,691 | +1.21% | 722.7만 |
|---|
| 2026.09.02 | ₩25,157 | ₩25,451 | ₩25,050 | ₩25,344 | +0.74% | 475.6만 |
|---|
| 2026.09.01 | ₩24,382 | ₩25,224 | ₩24,315 | ₩25,130 | +3.07% | 1175.1만 |
|---|
| 2026.08.31 | ₩25,050 | ₩25,277 | ₩24,329 | ₩24,556 | -1.97% | 1094.6만 |
|---|
| 2026.08.28 | ₩24,449 | ₩24,489 | ₩23,848 | ₩23,874 | -2.35% | 453.2만 |
|---|
| 2026.08.27 | ₩24,035 | ₩24,489 | ₩23,781 | ₩24,382 | +1.45% | 730.3만 |
|---|
| 2026.08.26 | ₩24,075 | ₩24,168 | ₩23,848 | ₩24,008 | -0.28% | 458.9만 |
|---|
| 2026.08.25 | ₩24,048 | ₩24,182 | ₩23,848 | ₩24,168 | +0.50% | 558.3만 |
|---|
| 2026.08.24 | ₩24,449 | ₩24,516 | ₩23,955 | ₩24,102 | -1.42% | 501.5만 |
|---|
| 2026.08.21 | ₩24,249 | ₩24,382 | ₩24,062 | ₩24,329 | +0.33% | 533.3만 |
|---|
| 2026.08.20 | ₩24,062 | ₩24,182 | ₩23,768 | ₩24,102 | +0.17% | 494만 |
|---|
| 2026.08.19 | ₩24,155 | ₩24,355 | ₩23,941 | ₩24,088 | -0.28% | 488.7만 |
|---|
| 2026.08.18 | ₩24,556 | ₩24,556 | ₩23,941 | ₩23,981 | -2.34% | 564.6만 |
|---|
| 2026.08.17 | ₩24,863 | ₩24,863 | ₩24,476 | ₩24,583 | -1.13% | 573.2만 |
|---|
| 2026.08.14 | ₩24,917 | ₩25,104 | ₩24,636 | ₩24,930 | +0.05% | 423.3만 |
|---|
| 2026.08.13 | ₩24,756 | ₩25,037 | ₩24,489 | ₩24,810 | +0.22% | 537만 |
|---|
| 2026.08.12 | ₩25,144 | ₩25,144 | ₩24,623 | ₩24,770 | -1.49% | 516.2만 |
|---|
| 2026.08.11 | ₩25,050 | ₩25,251 | ₩24,823 | ₩25,144 | +0.37% | 530.6만 |
|---|
| 2026.08.10 | ₩26,186 | ₩26,199 | ₩25,050 | ₩25,104 | -4.13% | 861.3만 |
|---|
| 2026.08.07 | ₩25,665 | ₩25,732 | ₩25,424 | ₩25,598 | -0.26% | 476.7만 |
|---|
| 2026.08.06 | ₩25,371 | ₩25,919 | ₩24,890 | ₩25,691 | +1.26% | 735.4만 |
|---|
| 2026.08.05 | ₩25,758 | ₩25,852 | ₩25,291 | ₩25,398 | -1.40% | 835.8만 |
|---|
| 2026.08.04 | ₩25,411 | ₩25,785 | ₩24,970 | ₩25,665 | +1.00% | 1083.7만 |
|---|
| 2026.08.03 | ₩27,335 | ₩27,388 | ₩24,783 | ₩25,464 | -6.84% | 4171.3만 |
|---|
| 2026.07.31 | ₩29,192 | ₩29,379 | ₩28,938 | ₩29,018 | -0.59% | 250.9만 |
|---|
| 2026.07.30 | ₩29,072 | ₩29,299 | ₩28,871 | ₩29,232 | +0.55% | 235.4만 |
|---|
| 2026.07.29 | ₩29,619 | ₩29,633 | ₩29,098 | ₩29,178 | -1.49% | 263.8만 |
|---|
| 2026.07.28 | ₩28,791 | ₩29,740 | ₩28,778 | ₩29,606 | +2.83% | 396.5만 |
|---|
| 2026.07.27 | ₩28,430 | ₩28,804 | ₩28,417 | ₩28,751 | +1.13% | 390.2만 |
|---|
| 2026.07.24 | ₩28,537 | ₩28,724 | ₩28,230 | ₩28,283 | -0.89% | 257.5만 |
|---|
| 2026.07.23 | ₩28,697 | ₩28,778 | ₩28,337 | ₩28,524 | -0.61% | 368.4만 |
|---|
| 2026.07.22 | ₩29,125 | ₩29,232 | ₩28,778 | ₩28,858 | -0.92% | 317.1만 |
|---|
| 2026.07.21 | ₩29,098 | ₩29,259 | ₩28,831 | ₩29,112 | +0.05% | 291.6만 |
|---|
| 2026.07.20 | ₩29,245 | ₩29,365 | ₩28,951 | ₩29,072 | -0.59% | 392.3만 |
|---|
| 2026.07.17 | ₩29,205 | ₩29,486 | ₩28,951 | ₩29,245 | +0.14% | 262.4만 |
|---|
| 2026.07.16 | ₩29,793 | ₩30,074 | ₩29,205 | ₩29,285 | -1.70% | 351.8만 |
|---|
| 2026.07.15 | ₩30,047 | ₩30,221 | ₩29,606 | ₩29,740 | -1.02% | 256.1만 |
|---|
| 2026.07.14 | ₩29,459 | ₩30,100 | ₩29,459 | ₩29,967 | +1.72% | 278.3만 |
|---|
| 2026.07.13 | ₩29,058 | ₩29,860 | ₩29,031 | ₩29,432 | +1.29% | 291.7만 |
|---|
| 2026.07.10 | ₩29,312 | ₩29,419 | ₩28,938 | ₩28,965 | -1.19% | 184.6만 |
|---|
| 2026.07.09 | ₩28,991 | ₩29,379 | ₩28,764 | ₩29,325 | +1.15% | 262.5만 |
|---|
| 2026.07.08 | ₩29,392 | ₩29,539 | ₩28,898 | ₩28,991 | -1.36% | 368.1만 |
|---|
| 2026.07.07 | ₩30,448 | ₩30,581 | ₩29,325 | ₩29,659 | -2.59% | 475만 |
|---|
| 2026.07.06 | ₩30,194 | ₩30,581 | ₩29,833 | ₩30,408 | +0.71% | 409만 |
|---|
| 2026.07.02 | ₩30,394 | ₩30,875 | ₩30,194 | ₩30,488 | +0.31% | 457.4만 |
|---|
| 2026.07.01 | ₩29,325 | ₩30,394 | ₩29,272 | ₩30,247 | +3.14% | 447.6만 |
|---|
| 2026.06.30 | ₩29,192 | ₩29,633 | ₩28,991 | ₩29,499 | +1.05% | 435.9만 |
|---|
| 2026.06.29 | ₩29,459 | ₩29,593 | ₩29,232 | ₩29,432 | -0.09% | 406만 |
|---|
| 2026.06.26 | ₩27,976 | ₩29,192 | ₩27,976 | ₩29,072 | +3.92% | 570.3만 |
|---|
| 2026.06.25 | ₩28,537 | ₩28,604 | ₩27,963 | ₩28,070 | -1.64% | 382만 |
|---|
| 2026.06.24 | ₩28,297 | ₩28,925 | ₩28,283 | ₩28,644 | +1.23% | 335.4만 |
|---|
| 2026.06.23 | ₩28,056 | ₩28,711 | ₩27,963 | ₩28,163 | +0.38% | 400.3만 |
|---|
| 2026.06.22 | ₩28,430 | ₩28,871 | ₩28,203 | ₩28,243 | -0.66% | 637.3만 |
|---|
| 2026.06.18 | ₩28,657 | ₩28,951 | ₩28,524 | ₩28,751 | +0.33% | 922만 |
|---|
| 2026.06.17 | ₩28,644 | ₩29,299 | ₩28,363 | ₩28,738 | +0.33% | 468만 |
|---|
| 2026.06.16 | ₩28,911 | ₩28,991 | ₩28,230 | ₩28,671 | -0.83% | 637.6만 |
|---|
| 2026.06.15 | ₩28,991 | ₩29,432 | ₩28,925 | ₩29,045 | +0.18% | 476.3만 |
|---|
| 2026.06.12 | ₩29,472 | ₩29,606 | ₩28,724 | ₩29,085 | -1.31% | 532.8만 |
|---|
| 2026.06.11 | ₩29,913 | ₩29,980 | ₩29,312 | ₩29,633 | -0.94% | 601.4만 |
|---|
| 2026.06.10 | ₩29,419 | ₩30,261 | ₩29,259 | ₩29,953 | +1.82% | 442.6만 |
|---|
| 2026.06.09 | ₩29,766 | ₩30,007 | ₩29,285 | ₩29,766 | 0.00% | 568.6만 |
|---|
| 2026.06.08 | ₩29,085 | ₩29,753 | ₩28,925 | ₩29,740 | +2.25% | 511.6만 |
|---|
| 2026.06.05 | ₩29,740 | ₩29,860 | ₩28,497 | ₩29,125 | -2.07% | 642.9만 |
|---|
| 2026.06.04 | ₩29,833 | ₩30,822 | ₩29,659 | ₩29,753 | -0.27% | 681.9만 |
|---|
| 2026.06.03 | ₩31,102 | ₩31,637 | ₩29,553 | ₩29,633 | -4.73% | 1788.5만 |
|---|
| 2026.06.02 | ₩28,243 | ₩28,377 | ₩27,909 | ₩27,949 | -1.04% | 602.5만 |
|---|
| 2026.06.01 | ₩28,083 | ₩28,804 | ₩27,909 | ₩28,537 | +1.62% | 677만 |
|---|
| 2026.05.29 | ₩28,858 | ₩28,898 | ₩28,243 | ₩28,297 | -1.94% | 648.7만 |
|---|
| 2026.05.28 | ₩28,925 | ₩29,379 | ₩28,911 | ₩28,965 | +0.14% | 321.5만 |
|---|
| 2026.05.27 | ₩29,125 | ₩29,232 | ₩28,711 | ₩28,965 | -0.55% | 419.4만 |
|---|
| 2026.05.26 | ₩29,325 | ₩29,633 | ₩29,192 | ₩29,272 | -0.18% | 587.6만 |
|---|
| 2026.05.22 | ₩29,927 | ₩30,167 | ₩29,125 | ₩29,339 | -1.96% | 528만 |
|---|
| 2026.05.21 | ₩29,980 | ₩30,221 | ₩29,673 | ₩30,047 | +0.22% | 314.5만 |
|---|
| 2026.05.20 | ₩29,459 | ₩30,368 | ₩29,259 | ₩30,127 | +2.27% | 632.8만 |
|---|
| 2026.05.19 | ₩29,232 | ₩29,646 | ₩28,858 | ₩29,526 | +1.01% | 443.3만 |
|---|
| 2026.05.18 | ₩28,885 | ₩29,512 | ₩28,617 | ₩29,272 | +1.34% | 526.1만 |
|---|
| 2026.05.15 | ₩28,778 | ₩29,406 | ₩28,671 | ₩28,844 | +0.23% | 534.7만 |
|---|
| 2026.05.14 | ₩29,499 | ₩29,860 | ₩28,871 | ₩28,871 | -2.13% | 566.3만 |
|---|
| 2026.05.13 | ₩29,833 | ₩30,034 | ₩29,365 | ₩29,499 | -1.12% | 735.7만 |
|---|
| 2026.05.12 | ₩30,461 | ₩30,982 | ₩29,833 | ₩29,887 | -1.89% | 1193.7만 |
|---|
| 2026.05.11 | ₩32,331 | ₩32,559 | ₩30,862 | ₩30,955 | -4.26% | 1791.6만 |
|---|
| 2026.05.08 | ₩32,251 | ₩32,625 | ₩31,824 | ₩32,438 | +0.58% | 595.8만 |
|---|
| 2026.05.07 | ₩33,561 | ₩33,734 | ₩31,784 | ₩32,024 | -4.58% | 879.4만 |
|---|
| 2026.05.06 | ₩32,465 | ₩33,988 | ₩32,011 | ₩33,627 | +3.58% | 1160.7만 |
|---|
| 2026.05.05 | ₩31,009 | ₩33,040 | ₩30,528 | ₩32,372 | +4.39% | 1798만 |
|---|
| 2026.05.04 | ₩33,547 | ₩34,937 | ₩31,623 | ₩31,850 | -5.06% | 4017.9만 |
|---|
| 2026.05.01 | ₩33,200 | ₩35,912 | ₩33,200 | ₩35,444 | +6.76% | 2028.5만 |
|---|
| 2026.04.30 | ₩32,545 | ₩33,507 | ₩32,345 | ₩33,333 | +2.42% | 449.3만 |
|---|
| 2026.04.29 | ₩33,387 | ₩33,454 | ₩32,064 | ₩32,759 | -1.88% | 707.2만 |
|---|
| 2026.04.28 | ₩33,814 | ₩33,961 | ₩33,133 | ₩33,520 | -0.87% | 432.7만 |
|---|
| 2026.04.27 | ₩33,400 | ₩34,242 | ₩33,293 | ₩33,948 | +1.64% | 626만 |
|---|
| 2026.04.24 | ₩33,681 | ₩33,734 | ₩33,040 | ₩33,333 | -1.03% | 514.9만 |
|---|
| 2026.04.23 | ₩34,522 | ₩34,763 | ₩33,040 | ₩33,414 | -3.21% | 857.7만 |
|---|
| 2026.04.22 | ₩33,013 | ₩34,389 | ₩32,999 | ₩34,282 | +3.84% | 964.4만 |
|---|
| 2026.04.21 | ₩33,467 | ₩33,841 | ₩32,639 | ₩32,679 | -2.36% | 647.3만 |
|---|
| 2026.04.20 | ₩32,291 | ₩33,467 | ₩32,171 | ₩33,293 | +3.10% | 620만 |
|---|
| 2026.04.17 | ₩33,654 | ₩33,854 | ₩32,559 | ₩32,799 | -2.54% | 816.1만 |
|---|
| 2026.04.16 | ₩33,280 | ₩34,055 | ₩32,786 | ₩33,641 | +1.08% | 1070.1만 |
|---|
| 2026.04.15 | ₩32,265 | ₩33,200 | ₩32,104 | ₩33,120 | +2.65% | 1169.5만 |
|---|
| 2026.04.14 | ₩31,329 | ₩32,465 | ₩31,303 | ₩32,104 | +2.47% | 1048.3만 |
|---|
| 2026.04.13 | ₩30,728 | ₩31,303 | ₩30,368 | ₩31,263 | +1.74% | 551.6만 |
|---|
| 2026.04.10 | ₩30,661 | ₩31,062 | ₩30,074 | ₩31,022 | +1.18% | 585.6만 |
|---|
| 2026.04.09 | ₩30,595 | ₩31,196 | ₩30,501 | ₩30,555 | -0.13% | 316.4만 |
|---|
| 2026.04.08 | ₩31,663 | ₩31,744 | ₩30,581 | ₩30,608 | -3.33% | 678.9만 |
|---|
| 2026.04.07 | ₩30,835 | ₩31,450 | ₩30,301 | ₩31,303 | +1.52% | 1066.8만 |
|---|
| 2026.04.06 | ₩31,142 | ₩31,557 | ₩30,835 | ₩30,835 | -0.99% | 366만 |
|---|
| 2026.04.02 | ₩30,167 | ₩31,303 | ₩30,154 | ₩31,209 | +3.45% | 385.5만 |
|---|
| 2026.04.01 | ₩31,116 | ₩31,196 | ₩30,354 | ₩30,408 | -2.28% | 441.8만 |
|---|
| 2026.03.31 | ₩29,927 | ₩30,862 | ₩29,900 | ₩30,782 | +2.86% | 843.1만 |
|---|
| 2026.03.30 | ₩29,860 | ₩30,234 | ₩29,472 | ₩29,753 | -0.36% | 665.2만 |
|---|
| 2026.03.27 | ₩30,274 | ₩30,448 | ₩29,432 | ₩29,526 | -2.47% | 506.9만 |
|---|
| 2026.03.26 | ₩30,608 | ₩31,022 | ₩29,993 | ₩30,140 | -1.53% | 690.6만 |
|---|
| 2026.03.25 | ₩30,434 | ₩31,396 | ₩30,007 | ₩30,835 | +1.32% | 785만 |
|---|
| 2026.03.24 | ₩30,408 | ₩30,862 | ₩29,993 | ₩30,474 | +0.22% | 808.6만 |
|---|
| 2026.03.23 | ₩30,327 | ₩30,929 | ₩30,140 | ₩30,768 | +1.45% | 522.7만 |
|---|
| 2026.03.20 | ₩30,862 | ₩30,969 | ₩29,873 | ₩30,154 | -2.29% | 708.8만 |
|---|
| 2026.03.19 | ₩30,661 | ₩31,196 | ₩30,354 | ₩31,036 | +1.22% | 519.5만 |
|---|
| 2026.03.18 | ₩31,423 | ₩31,597 | ₩31,116 | ₩31,209 | -0.68% | 307.6만 |
|---|
| 2026.03.17 | ₩31,129 | ₩31,797 | ₩31,102 | ₩31,516 | +1.24% | 307.8만 |
|---|
| 2026.03.16 | ₩31,623 | ₩31,824 | ₩31,076 | ₩31,102 | -1.65% | 613.5만 |
|---|
| 2026.03.13 | ₩32,465 | ₩33,053 | ₩31,396 | ₩31,436 | -3.17% | 639.9만 |
|---|
| 2026.03.12 | ₩32,599 | ₩32,919 | ₩32,211 | ₩32,639 | +0.12% | 520.2만 |
|---|
| 2026.03.11 | ₩32,452 | ₩32,973 | ₩32,011 | ₩32,679 | +0.70% | 515.3만 |
|---|
| 2026.03.10 | ₩32,759 | ₩33,400 | ₩32,505 | ₩32,559 | -0.61% | 514.4만 |
|---|
| 2026.03.09 | ₩32,064 | ₩33,360 | ₩31,971 | ₩33,133 | +3.33% | 721.1만 |
|---|
| 2026.03.06 | ₩31,704 | ₩32,585 | ₩31,557 | ₩32,559 | +2.70% | 582.5만 |
|---|
| 2026.03.05 | ₩31,797 | ₩32,372 | ₩31,436 | ₩31,904 | +0.34% | 528.8만 |
|---|
| 2026.03.04 | ₩31,997 | ₩32,331 | ₩31,757 | ₩31,891 | -0.33% | 348.6만 |
|---|
| 2026.03.03 | ₩31,770 | ₩32,291 | ₩31,329 | ₩31,824 | +0.17% | 412.4만 |
|---|
| 2026.03.02 | ₩31,450 | ₩32,345 | ₩31,263 | ₩32,331 | +2.80% | 462.1만 |
|---|
| 2026.02.27 | ₩31,784 | ₩32,358 | ₩31,663 | ₩32,104 | +1.01% | 433.8만 |
|---|
| 2026.02.26 | ₩32,345 | ₩32,772 | ₩31,690 | ₩32,198 | -0.45% | 507.1만 |
|---|
| 2026.02.25 | ₩31,864 | ₩32,478 | ₩31,663 | ₩32,358 | +1.55% | 456.8만 |
|---|
| 2026.02.24 | ₩31,650 | ₩32,518 | ₩31,463 | ₩31,757 | +0.34% | 546.7만 |
|---|
| 2026.02.23 | ₩31,049 | ₩31,663 | ₩30,448 | ₩31,583 | +1.72% | 566.9만 |
|---|
| 2026.02.20 | ₩31,476 | ₩31,810 | ₩31,263 | ₩31,303 | -0.55% | 416.9만 |
|---|
| 2026.02.19 | ₩31,757 | ₩32,184 | ₩31,503 | ₩31,931 | +0.55% | 362.6만 |
|---|
| 2026.02.18 | ₩31,062 | ₩32,118 | ₩30,848 | ₩31,891 | +2.67% | 500.8만 |
|---|
| 2026.02.17 | ₩31,463 | ₩31,824 | ₩31,036 | ₩31,076 | -1.23% | 433.8만 |
|---|
| 2026.02.13 | ₩31,543 | ₩32,184 | ₩31,316 | ₩31,490 | -0.17% | 633.2만 |
|---|
| 2026.02.12 | ₩32,345 | ₩32,559 | ₩31,209 | ₩31,423 | -2.85% | 668.5만 |
|---|
| 2026.02.11 | ₩33,146 | ₩33,173 | ₩32,118 | ₩32,345 | -2.42% | 475.6만 |
|---|
| 2026.02.10 | ₩32,746 | ₩33,681 | ₩32,091 | ₩33,160 | +1.26% | 579.8만 |
|---|
| 2026.02.09 | ₩33,253 | ₩33,360 | ₩32,331 | ₩32,919 | -1.00% | 532.8만 |
|---|
| 2026.02.06 | ₩33,133 | ₩33,935 | ₩32,652 | ₩33,374 | +0.73% | 1002.3만 |
|---|
| 2026.02.05 | ₩33,066 | ₩34,068 | ₩32,799 | ₩32,986 | -0.24% | 1015.6만 |
|---|
| 2026.02.04 | ₩32,706 | ₩33,614 | ₩32,131 | ₩33,374 | +2.04% | 978만 |
|---|
| 2026.02.03 | ₩33,614 | ₩33,801 | ₩31,850 | ₩32,759 | -2.54% | 1587.6만 |
|---|
| 2026.02.02 | ₩32,572 | ₩34,643 | ₩32,131 | ₩34,536 | +6.03% | 2450.8만 |
|---|
| 2026.01.30 | ₩31,116 | ₩32,078 | ₩31,116 | ₩31,904 | +2.53% | 1670.7만 |
|---|
| 2026.01.29 | ₩31,396 | ₩31,530 | ₩30,327 | ₩30,474 | -2.94% | 755.5만 |
|---|
| 2026.01.28 | ₩32,372 | ₩32,398 | ₩31,223 | ₩31,583 | -2.43% | 851.5만 |
|---|
| 2026.01.27 | ₩32,064 | ₩32,732 | ₩31,049 | ₩32,345 | +0.87% | 1660.1만 |
|---|
| 2026.01.26 | ₩31,343 | ₩33,414 | ₩30,661 | ₩32,078 | +2.34% | 3743.2만 |
|---|
| 2026.01.23 | ₩30,915 | ₩30,955 | ₩29,753 | ₩30,715 | -0.65% | 1034.8만 |
|---|
| 2026.01.22 | ₩29,927 | ₩31,396 | ₩29,619 | ₩30,915 | +3.30% | 1576.3만 |
|---|
| 2026.01.21 | ₩28,951 | ₩29,299 | ₩28,537 | ₩28,978 | +0.09% | 836.7만 |
|---|
| 2026.01.20 | ₩27,789 | ₩28,390 | ₩27,642 | ₩28,190 | +1.44% | 682.7만 |
|---|
| 2026.01.16 | ₩28,497 | ₩28,684 | ₩28,136 | ₩28,190 | -1.08% | 373.2만 |
|---|
| 2026.01.15 | ₩28,016 | ₩28,617 | ₩27,896 | ₩28,537 | +1.86% | 499.5만 |
|---|
| 2026.01.14 | ₩28,056 | ₩28,163 | ₩27,776 | ₩28,083 | +0.10% | 411.3만 |
|---|
| 2026.01.13 | ₩28,043 | ₩28,337 | ₩27,842 | ₩28,083 | +0.14% | 412.1만 |
|---|
| 2026.01.12 | ₩28,163 | ₩28,470 | ₩27,949 | ₩28,029 | -0.47% | 356.4만 |
|---|
| 2026.01.09 | ₩28,430 | ₩29,031 | ₩28,123 | ₩28,363 | -0.23% | 503.5만 |
|---|
| 2026.01.08 | ₩28,323 | ₩28,644 | ₩28,176 | ₩28,617 | +1.04% | 413.2만 |
|---|
| 2026.01.07 | ₩28,925 | ₩29,419 | ₩28,310 | ₩28,444 | -1.66% | 1067.4만 |
|---|
| 2026.01.06 | ₩27,562 | ₩27,936 | ₩27,482 | ₩27,602 | +0.15% | 340.5만 |
|---|
| 2026.01.05 | ₩27,589 | ₩27,829 | ₩27,161 | ₩27,682 | +0.34% | 767.4만 |
|---|
| 2026.01.02 | ₩27,068 | ₩27,883 | ₩26,934 | ₩27,549 | +1.78% | 455.2만 |
|---|
| 2025.12.31 | ₩27,321 | ₩27,375 | ₩26,707 | ₩26,827 | -1.81% | 642.2만 |
|---|
| 2025.12.30 | ₩27,428 | ₩27,655 | ₩27,188 | ₩27,388 | -0.15% | 457만 |
|---|
| 2025.12.29 | ₩28,110 | ₩28,444 | ₩27,335 | ₩27,428 | -2.42% | 600.6만 |
|---|
| 2025.12.26 | ₩28,724 | ₩28,724 | ₩28,003 | ₩28,176 | -1.91% | 382만 |
|---|
| 2025.12.24 | ₩28,363 | ₩28,818 | ₩28,363 | ₩28,764 | +1.41% | 178.1만 |
|---|
| 2025.12.23 | ₩28,938 | ₩28,965 | ₩28,230 | ₩28,564 | -1.29% | 438.5만 |
|---|
| 2025.12.22 | ₩30,087 | ₩30,434 | ₩28,991 | ₩29,045 | -3.46% | 648.1만 |
|---|
| 2025.12.19 | ₩30,167 | ₩30,247 | ₩29,766 | ₩30,074 | -0.31% | 737.9만 |
|---|
| 2025.12.18 | ₩30,675 | ₩30,862 | ₩30,100 | ₩30,140 | -1.74% | 458.9만 |
|---|
| 2025.12.17 | ₩29,780 | ₩30,955 | ₩29,753 | ₩30,768 | +3.32% | 613.2만 |
|---|
| 2025.12.16 | ₩29,606 | ₩29,846 | ₩29,125 | ₩29,766 | +0.54% | 392.3만 |
|---|
| 2025.12.15 | ₩28,537 | ₩30,167 | ₩28,163 | ₩29,512 | +3.42% | 801.1만 |
|---|
| 2025.12.12 | ₩29,245 | ₩29,352 | ₩28,176 | ₩28,363 | -3.02% | 536.6만 |
|---|
| 2025.12.11 | ₩29,419 | ₩29,633 | ₩28,764 | ₩29,205 | -0.73% | 464.6만 |
|---|
| 2025.12.10 | ₩28,818 | ₩30,020 | ₩28,724 | ₩29,553 | +2.55% | 1154.4만 |
|---|
| 2025.12.09 | ₩31,062 | ₩32,064 | ₩30,862 | ₩30,875 | -0.60% | 915.9만 |
|---|
| 2025.12.08 | ₩30,768 | ₩31,463 | ₩30,755 | ₩31,196 | +1.39% | 531.9만 |
|---|
| 2025.12.05 | ₩30,728 | ₩30,822 | ₩30,100 | ₩30,728 | 0.00% | 568.8만 |
|---|
| 2025.12.04 | ₩31,076 | ₩31,356 | ₩30,261 | ₩30,661 | -1.33% | 719.6만 |
|---|
| 2025.12.03 | ₩30,608 | ₩31,102 | ₩30,354 | ₩31,009 | +1.31% | 1108만 |
|---|
| 2025.12.02 | ₩30,461 | ₩31,223 | ₩30,034 | ₩30,474 | +0.04% | 810.5만 |
|---|
| 2025.12.01 | ₩29,593 | ₩30,822 | ₩29,539 | ₩30,448 | +2.89% | 789.6만 |
|---|
| 2025.11.28 | ₩29,766 | ₩30,394 | ₩29,446 | ₩30,100 | +1.12% | 878.9만 |
|---|
| 2025.11.26 | ₩28,297 | ₩29,165 | ₩28,203 | ₩28,898 | +2.12% | 464.4만 |
|---|
| 2025.11.25 | ₩27,375 | ₩28,537 | ₩27,134 | ₩28,136 | +2.78% | 479.5만 |
|---|
| 2025.11.24 | ₩26,974 | ₩27,468 | ₩26,881 | ₩27,375 | +1.49% | 557.8만 |
|---|
| 2025.11.21 | ₩26,653 | ₩27,562 | ₩26,640 | ₩26,907 | +0.95% | 551.4만 |
|---|
| 2025.11.20 | ₩27,455 | ₩27,642 | ₩26,627 | ₩26,640 | -2.97% | 602.9만 |
|---|
| 2025.11.19 | ₩27,255 | ₩27,402 | ₩26,867 | ₩27,281 | +0.10% | 519.4만 |
|---|
| 2025.11.18 | ₩27,241 | ₩27,615 | ₩26,961 | ₩27,388 | +0.54% | 373.3만 |
|---|
| 2025.11.17 | ₩27,482 | ₩27,842 | ₩27,081 | ₩27,388 | -0.34% | 496.8만 |
|---|
| 2025.11.14 | ₩27,589 | ₩28,043 | ₩27,268 | ₩27,602 | +0.05% | 588.8만 |
|---|
| 2025.11.13 | ₩28,430 | ₩28,497 | ₩27,896 | ₩28,003 | -1.50% | 741.5만 |
|---|
| 2025.11.12 | ₩28,671 | ₩29,045 | ₩28,404 | ₩28,537 | -0.47% | 434.1만 |
|---|
| 2025.11.11 | ₩28,617 | ₩28,885 | ₩28,363 | ₩28,657 | +0.14% | 285.6만 |
|---|
| 2025.11.10 | ₩28,951 | ₩29,138 | ₩28,457 | ₩28,711 | -0.83% | 472.5만 |
|---|
| 2025.11.07 | ₩28,190 | ₩29,045 | ₩27,989 | ₩28,724 | +1.90% | 653.3만 |
|---|
| 2025.11.06 | ₩29,339 | ₩29,419 | ₩28,524 | ₩28,524 | -2.78% | 571.8만 |
|---|
| 2025.11.05 | ₩29,365 | ₩29,846 | ₩29,245 | ₩29,406 | +0.14% | 388.6만 |
|---|
| 2025.11.04 | ₩29,219 | ₩29,753 | ₩28,831 | ₩29,365 | +0.50% | 515.6만 |
|---|
| 2025.11.03 | ₩29,726 | ₩29,953 | ₩29,339 | ₩29,539 | -0.63% | 627.6만 |
|---|
| 2025.10.31 | ₩30,434 | ₩30,461 | ₩29,780 | ₩29,780 | -2.15% | 499.1만 |
|---|
| 2025.10.30 | ₩30,955 | ₩31,089 | ₩30,140 | ₩30,167 | -2.55% | 643.8만 |
|---|
| 2025.10.29 | ₩31,182 | ₩31,289 | ₩30,568 | ₩31,236 | +0.17% | 569.7만 |
|---|
| 2025.10.28 | ₩31,423 | ₩31,570 | ₩31,022 | ₩31,129 | -0.94% | 798.4만 |
|---|
| 2025.10.27 | ₩32,732 | ₩32,786 | ₩31,316 | ₩31,436 | -3.96% | 942.9만 |
|---|
| 2025.10.24 | ₩31,329 | ₩31,530 | ₩31,022 | ₩31,129 | -0.64% | 577.1만 |
|---|
| 2025.10.23 | ₩30,100 | ₩31,837 | ₩30,007 | ₩31,570 | +4.88% | 1063.8만 |
|---|
| 2025.10.22 | ₩30,314 | ₩31,169 | ₩29,713 | ₩30,047 | -0.88% | 1101.3만 |
|---|
| 2025.10.21 | ₩30,835 | ₩31,182 | ₩30,461 | ₩30,461 | -1.21% | 638.7만 |
|---|
| 2025.10.20 | ₩30,889 | ₩31,249 | ₩30,889 | ₩31,223 | +1.08% | 442.4만 |
|---|
| 2025.10.17 | ₩30,661 | ₩31,249 | ₩30,595 | ₩30,822 | +0.52% | 620.6만 |
|---|
| 2025.10.16 | ₩31,129 | ₩31,436 | ₩30,541 | ₩30,661 | -1.50% | 655만 |
|---|
| 2025.10.15 | ₩31,129 | ₩31,610 | ₩31,009 | ₩31,236 | +0.34% | 501.8만 |
|---|
| 2025.10.14 | ₩30,889 | ₩31,623 | ₩30,568 | ₩31,009 | +0.39% | 447.1만 |
|---|
| 2025.10.13 | ₩31,370 | ₩31,797 | ₩30,875 | ₩31,516 | +0.47% | 577.2만 |
|---|
| 2025.10.10 | ₩32,171 | ₩32,331 | ₩31,102 | ₩31,129 | -3.24% | 974.4만 |
|---|