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 | ₩33,666 | ₩35,707 | ₩33,226 | ₩35,441 | +5.27% | 1620.5만 |
| 2026.10.08 | ₩32,158 | ₩34,453 | ₩32,078 | ₩33,733 | +4.90% | 1306만 |
| 2026.10.07 | ₩32,732 | ₩33,012 | ₩32,572 | ₩32,799 | +0.20% | 759.4만 |
| 2026.10.06 | ₩33,412 | ₩33,626 | ₩32,652 | ₩33,039 | -1.12% | 826만 |
| 2026.10.05 | ₩33,319 | ₩34,400 | ₩33,052 | ₩33,679 | +1.08% | 1195.7만 |
| 2026.10.02 | ₩32,292 | ₩32,959 | ₩31,865 | ₩32,959 | +2.07% | 1352.1만 |
| 2026.10.01 | ₩32,572 | ₩32,932 | ₩32,011 | ₩32,171 | -1.23% | 1068.8만 |
| 2026.09.30 | ₩32,652 | ₩33,199 | ₩32,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,892 |
| +0.74% |
| 1360.3만 |
| 2026.09.29 | ₩32,025 | ₩32,118 | ₩31,091 | ₩31,704 | -1.00% | 822.8만 |
|---|
| 2026.09.28 | ₩31,037 | ₩32,265 | ₩30,984 | ₩31,971 | +3.01% | 954.9만 |
|---|
| 2026.09.25 | ₩33,306 | ₩33,306 | ₩30,770 | ₩31,211 | -6.29% | 1323.9만 |
|---|
| 2026.09.24 | ₩31,931 | ₩33,693 | ₩31,651 | ₩33,386 | +4.55% | 1220.4만 |
|---|
| 2026.09.23 | ₩31,945 | ₩32,959 | ₩31,838 | ₩32,292 | +1.09% | 1184.7만 |
|---|
| 2026.09.22 | ₩31,357 | ₩32,465 | ₩31,077 | ₩32,065 | +2.26% | 1509.1만 |
|---|
| 2026.09.21 | ₩30,397 | ₩30,837 | ₩30,050 | ₩30,370 | -0.09% | 978.4만 |
|---|
| 2026.09.18 | ₩30,557 | ₩30,624 | ₩29,810 | ₩30,210 | -1.14% | 960.1만 |
|---|
| 2026.09.17 | ₩29,516 | ₩30,437 | ₩29,249 | ₩30,383 | +2.94% | 900.3만 |
|---|
| 2026.09.16 | ₩28,662 | ₩29,436 | ₩28,542 | ₩29,329 | +2.33% | 585.9만 |
|---|
| 2026.09.15 | ₩28,702 | ₩28,782 | ₩28,195 | ₩28,609 | -0.33% | 490.4만 |
|---|
| 2026.09.14 | ₩28,022 | ₩29,276 | ₩27,661 | ₩28,849 | +2.95% | 779.7만 |
|---|
| 2026.09.11 | ₩28,075 | ₩28,502 | ₩27,808 | ₩28,222 | +0.52% | 988.9만 |
|---|
| 2026.09.10 | ₩26,527 | ₩27,381 | ₩26,153 | ₩27,208 | +2.57% | 1157.6만 |
|---|
| 2026.09.09 | ₩25,486 | ₩27,007 | ₩25,313 | ₩26,540 | +4.14% | 1559.5만 |
|---|
| 2026.09.08 | ₩25,820 | ₩26,020 | ₩24,979 | ₩25,206 | -2.38% | 1041.8만 |
|---|
| 2026.09.04 | ₩25,793 | ₩26,020 | ₩25,406 | ₩25,566 | -0.88% | 714.6만 |
|---|
| 2026.09.03 | ₩25,353 | ₩25,873 | ₩25,339 | ₩25,660 | +1.21% | 722.7만 |
|---|
| 2026.09.02 | ₩25,126 | ₩25,420 | ₩25,019 | ₩25,313 | +0.74% | 475.6만 |
|---|
| 2026.09.01 | ₩24,352 | ₩25,193 | ₩24,285 | ₩25,099 | +3.07% | 1175.1만 |
|---|
| 2026.08.31 | ₩25,019 | ₩25,246 | ₩24,299 | ₩24,526 | -1.97% | 1094.6만 |
|---|
| 2026.08.28 | ₩24,419 | ₩24,459 | ₩23,818 | ₩23,845 | -2.35% | 453.2만 |
|---|
| 2026.08.27 | ₩24,005 | ₩24,459 | ₩23,752 | ₩24,352 | +1.45% | 730.3만 |
|---|
| 2026.08.26 | ₩24,045 | ₩24,139 | ₩23,818 | ₩23,978 | -0.28% | 458.9만 |
|---|
| 2026.08.25 | ₩24,018 | ₩24,152 | ₩23,818 | ₩24,139 | +0.50% | 558.3만 |
|---|
| 2026.08.24 | ₩24,419 | ₩24,486 | ₩23,925 | ₩24,072 | -1.42% | 501.5만 |
|---|
| 2026.08.21 | ₩24,219 | ₩24,352 | ₩24,032 | ₩24,299 | +0.33% | 533.3만 |
|---|
| 2026.08.20 | ₩24,032 | ₩24,152 | ₩23,738 | ₩24,072 | +0.17% | 494만 |
|---|
| 2026.08.19 | ₩24,125 | ₩24,325 | ₩23,912 | ₩24,059 | -0.28% | 488.7만 |
|---|
| 2026.08.18 | ₩24,526 | ₩24,526 | ₩23,912 | ₩23,952 | -2.34% | 564.6만 |
|---|
| 2026.08.17 | ₩24,832 | ₩24,832 | ₩24,445 | ₩24,552 | -1.13% | 573.2만 |
|---|
| 2026.08.14 | ₩24,886 | ₩25,073 | ₩24,606 | ₩24,899 | +0.05% | 423.3만 |
|---|
| 2026.08.13 | ₩24,726 | ₩25,006 | ₩24,459 | ₩24,779 | +0.22% | 537만 |
|---|
| 2026.08.12 | ₩25,113 | ₩25,113 | ₩24,592 | ₩24,739 | -1.49% | 516.2만 |
|---|
| 2026.08.11 | ₩25,019 | ₩25,219 | ₩24,792 | ₩25,113 | +0.37% | 530.6만 |
|---|
| 2026.08.10 | ₩26,153 | ₩26,167 | ₩25,019 | ₩25,073 | -4.13% | 861.3만 |
|---|
| 2026.08.07 | ₩25,633 | ₩25,700 | ₩25,393 | ₩25,566 | -0.26% | 476.7만 |
|---|
| 2026.08.06 | ₩25,339 | ₩25,887 | ₩24,859 | ₩25,660 | +1.26% | 735.4만 |
|---|
| 2026.08.05 | ₩25,726 | ₩25,820 | ₩25,259 | ₩25,366 | -1.40% | 835.8만 |
|---|
| 2026.08.04 | ₩25,380 | ₩25,753 | ₩24,939 | ₩25,633 | +1.00% | 1083.7만 |
|---|
| 2026.08.03 | ₩27,301 | ₩27,354 | ₩24,752 | ₩25,433 | -6.84% | 4171.3만 |
|---|
| 2026.07.31 | ₩29,156 | ₩29,343 | ₩28,902 | ₩28,982 | -0.59% | 250.9만 |
|---|
| 2026.07.30 | ₩29,036 | ₩29,263 | ₩28,836 | ₩29,196 | +0.55% | 235.4만 |
|---|
| 2026.07.29 | ₩29,583 | ₩29,596 | ₩29,062 | ₩29,142 | -1.49% | 263.8만 |
|---|
| 2026.07.28 | ₩28,755 | ₩29,703 | ₩28,742 | ₩29,569 | +2.83% | 396.5만 |
|---|
| 2026.07.27 | ₩28,395 | ₩28,769 | ₩28,382 | ₩28,715 | +1.13% | 390.2만 |
|---|
| 2026.07.24 | ₩28,502 | ₩28,689 | ₩28,195 | ₩28,248 | -0.89% | 257.5만 |
|---|
| 2026.07.23 | ₩28,662 | ₩28,742 | ₩28,302 | ₩28,489 | -0.61% | 368.4만 |
|---|
| 2026.07.22 | ₩29,089 | ₩29,196 | ₩28,742 | ₩28,822 | -0.92% | 317.1만 |
|---|
| 2026.07.21 | ₩29,062 | ₩29,222 | ₩28,795 | ₩29,076 | +0.05% | 291.6만 |
|---|
| 2026.07.20 | ₩29,209 | ₩29,329 | ₩28,916 | ₩29,036 | -0.59% | 392.3만 |
|---|
| 2026.07.17 | ₩29,169 | ₩29,449 | ₩28,916 | ₩29,209 | +0.14% | 262.4만 |
|---|
| 2026.07.16 | ₩29,756 | ₩30,036 | ₩29,169 | ₩29,249 | -1.70% | 351.8만 |
|---|
| 2026.07.15 | ₩30,010 | ₩30,183 | ₩29,569 | ₩29,703 | -1.02% | 256.1만 |
|---|
| 2026.07.14 | ₩29,423 | ₩30,063 | ₩29,423 | ₩29,930 | +1.72% | 278.3만 |
|---|
| 2026.07.13 | ₩29,022 | ₩29,823 | ₩28,996 | ₩29,396 | +1.29% | 291.7만 |
|---|
| 2026.07.10 | ₩29,276 | ₩29,383 | ₩28,902 | ₩28,929 | -1.19% | 184.6만 |
|---|
| 2026.07.09 | ₩28,956 | ₩29,343 | ₩28,729 | ₩29,289 | +1.15% | 262.5만 |
|---|
| 2026.07.08 | ₩29,356 | ₩29,503 | ₩28,862 | ₩28,956 | -1.36% | 368.1만 |
|---|
| 2026.07.07 | ₩30,410 | ₩30,543 | ₩29,289 | ₩29,623 | -2.59% | 475만 |
|---|
| 2026.07.06 | ₩30,157 | ₩30,543 | ₩29,796 | ₩30,370 | +0.71% | 409만 |
|---|
| 2026.07.02 | ₩30,357 | ₩30,837 | ₩30,157 | ₩30,450 | +0.31% | 457.4만 |
|---|
| 2026.07.01 | ₩29,289 | ₩30,357 | ₩29,236 | ₩30,210 | +3.14% | 447.6만 |
|---|
| 2026.06.30 | ₩29,156 | ₩29,596 | ₩28,956 | ₩29,463 | +1.05% | 435.9만 |
|---|
| 2026.06.29 | ₩29,423 | ₩29,556 | ₩29,196 | ₩29,396 | -0.09% | 406만 |
|---|
| 2026.06.26 | ₩27,941 | ₩29,156 | ₩27,941 | ₩29,036 | +3.92% | 570.3만 |
|---|
| 2026.06.25 | ₩28,502 | ₩28,569 | ₩27,928 | ₩28,035 | -1.64% | 382만 |
|---|
| 2026.06.24 | ₩28,262 | ₩28,889 | ₩28,248 | ₩28,609 | +1.23% | 335.4만 |
|---|
| 2026.06.23 | ₩28,022 | ₩28,675 | ₩27,928 | ₩28,128 | +0.38% | 400.3만 |
|---|
| 2026.06.22 | ₩28,395 | ₩28,836 | ₩28,168 | ₩28,208 | -0.66% | 637.3만 |
|---|
| 2026.06.18 | ₩28,622 | ₩28,916 | ₩28,489 | ₩28,715 | +0.33% | 922만 |
|---|
| 2026.06.17 | ₩28,609 | ₩29,263 | ₩28,328 | ₩28,702 | +0.33% | 468만 |
|---|
| 2026.06.16 | ₩28,876 | ₩28,956 | ₩28,195 | ₩28,635 | -0.83% | 637.6만 |
|---|
| 2026.06.15 | ₩28,956 | ₩29,396 | ₩28,889 | ₩29,009 | +0.18% | 476.3만 |
|---|
| 2026.06.12 | ₩29,436 | ₩29,569 | ₩28,689 | ₩29,049 | -1.31% | 532.8만 |
|---|
| 2026.06.11 | ₩29,876 | ₩29,943 | ₩29,276 | ₩29,596 | -0.94% | 601.4만 |
|---|
| 2026.06.10 | ₩29,383 | ₩30,223 | ₩29,222 | ₩29,916 | +1.82% | 442.6만 |
|---|
| 2026.06.09 | ₩29,730 | ₩29,970 | ₩29,249 | ₩29,730 | 0.00% | 568.6만 |
|---|
| 2026.06.08 | ₩29,049 | ₩29,716 | ₩28,889 | ₩29,703 | +2.25% | 511.6만 |
|---|
| 2026.06.05 | ₩29,703 | ₩29,823 | ₩28,462 | ₩29,089 | -2.07% | 642.9만 |
|---|
| 2026.06.04 | ₩29,796 | ₩30,784 | ₩29,623 | ₩29,716 | -0.27% | 681.9만 |
|---|
| 2026.06.03 | ₩31,064 | ₩31,598 | ₩29,516 | ₩29,596 | -4.73% | 1788.5만 |
|---|
| 2026.06.02 | ₩28,208 | ₩28,342 | ₩27,875 | ₩27,915 | -1.04% | 602.5만 |
|---|
| 2026.06.01 | ₩28,048 | ₩28,769 | ₩27,875 | ₩28,502 | +1.62% | 677만 |
|---|
| 2026.05.29 | ₩28,822 | ₩28,862 | ₩28,208 | ₩28,262 | -1.94% | 648.7만 |
|---|
| 2026.05.28 | ₩28,889 | ₩29,343 | ₩28,876 | ₩28,929 | +0.14% | 321.5만 |
|---|
| 2026.05.27 | ₩29,089 | ₩29,196 | ₩28,675 | ₩28,929 | -0.55% | 419.4만 |
|---|
| 2026.05.26 | ₩29,289 | ₩29,596 | ₩29,156 | ₩29,236 | -0.18% | 587.6만 |
|---|
| 2026.05.22 | ₩29,890 | ₩30,130 | ₩29,089 | ₩29,303 | -1.96% | 528만 |
|---|
| 2026.05.21 | ₩29,943 | ₩30,183 | ₩29,636 | ₩30,010 | +0.22% | 314.5만 |
|---|
| 2026.05.20 | ₩29,423 | ₩30,330 | ₩29,222 | ₩30,090 | +2.27% | 632.8만 |
|---|
| 2026.05.19 | ₩29,196 | ₩29,609 | ₩28,822 | ₩29,489 | +1.01% | 443.3만 |
|---|
| 2026.05.18 | ₩28,849 | ₩29,476 | ₩28,582 | ₩29,236 | +1.34% | 526.1만 |
|---|
| 2026.05.15 | ₩28,742 | ₩29,369 | ₩28,635 | ₩28,809 | +0.23% | 534.7만 |
|---|
| 2026.05.14 | ₩29,463 | ₩29,823 | ₩28,836 | ₩28,836 | -2.13% | 566.3만 |
|---|
| 2026.05.13 | ₩29,796 | ₩29,996 | ₩29,329 | ₩29,463 | -1.12% | 735.7만 |
|---|
| 2026.05.12 | ₩30,423 | ₩30,944 | ₩29,796 | ₩29,850 | -1.89% | 1193.7만 |
|---|
| 2026.05.11 | ₩32,292 | ₩32,518 | ₩30,824 | ₩30,917 | -4.26% | 1791.6만 |
|---|
| 2026.05.08 | ₩32,211 | ₩32,585 | ₩31,784 | ₩32,398 | +0.58% | 595.8만 |
|---|
| 2026.05.07 | ₩33,519 | ₩33,693 | ₩31,744 | ₩31,985 | -4.58% | 879.4만 |
|---|
| 2026.05.06 | ₩32,425 | ₩33,946 | ₩31,971 | ₩33,586 | +3.58% | 1160.7만 |
|---|
| 2026.05.05 | ₩30,970 | ₩32,999 | ₩30,490 | ₩32,332 | +4.39% | 1798만 |
|---|
| 2026.05.04 | ₩33,506 | ₩34,894 | ₩31,584 | ₩31,811 | -5.06% | 4017.9만 |
|---|
| 2026.05.01 | ₩33,159 | ₩35,868 | ₩33,159 | ₩35,401 | +6.76% | 2028.5만 |
|---|
| 2026.04.30 | ₩32,505 | ₩33,466 | ₩32,305 | ₩33,292 | +2.42% | 449.3만 |
|---|
| 2026.04.29 | ₩33,346 | ₩33,412 | ₩32,025 | ₩32,719 | -1.88% | 707.2만 |
|---|
| 2026.04.28 | ₩33,773 | ₩33,919 | ₩33,092 | ₩33,479 | -0.87% | 432.7만 |
|---|
| 2026.04.27 | ₩33,359 | ₩34,200 | ₩33,252 | ₩33,906 | +1.64% | 626만 |
|---|
| 2026.04.24 | ₩33,639 | ₩33,693 | ₩32,999 | ₩33,292 | -1.03% | 514.9만 |
|---|
| 2026.04.23 | ₩34,480 | ₩34,720 | ₩32,999 | ₩33,372 | -3.21% | 857.7만 |
|---|
| 2026.04.22 | ₩32,972 | ₩34,346 | ₩32,959 | ₩34,240 | +3.84% | 964.4만 |
|---|
| 2026.04.21 | ₩33,426 | ₩33,799 | ₩32,598 | ₩32,638 | -2.36% | 647.3만 |
|---|
| 2026.04.20 | ₩32,251 | ₩33,426 | ₩32,131 | ₩33,252 | +3.10% | 620만 |
|---|
| 2026.04.17 | ₩33,613 | ₩33,813 | ₩32,518 | ₩32,759 | -2.54% | 816.1만 |
|---|
| 2026.04.16 | ₩33,239 | ₩34,013 | ₩32,745 | ₩33,599 | +1.08% | 1070.1만 |
|---|
| 2026.04.15 | ₩32,225 | ₩33,159 | ₩32,065 | ₩33,079 | +2.65% | 1169.5만 |
|---|
| 2026.04.14 | ₩31,291 | ₩32,425 | ₩31,264 | ₩32,065 | +2.47% | 1048.3만 |
|---|
| 2026.04.13 | ₩30,690 | ₩31,264 | ₩30,330 | ₩31,224 | +1.74% | 551.6만 |
|---|
| 2026.04.10 | ₩30,624 | ₩31,024 | ₩30,036 | ₩30,984 | +1.18% | 585.6만 |
|---|
| 2026.04.09 | ₩30,557 | ₩31,157 | ₩30,463 | ₩30,517 | -0.13% | 316.4만 |
|---|
| 2026.04.08 | ₩31,624 | ₩31,704 | ₩30,543 | ₩30,570 | -3.33% | 678.9만 |
|---|
| 2026.04.07 | ₩30,797 | ₩31,411 | ₩30,263 | ₩31,264 | +1.52% | 1066.8만 |
|---|
| 2026.04.06 | ₩31,104 | ₩31,518 | ₩30,797 | ₩30,797 | -0.99% | 366만 |
|---|
| 2026.04.02 | ₩30,130 | ₩31,264 | ₩30,117 | ₩31,171 | +3.45% | 385.5만 |
|---|
| 2026.04.01 | ₩31,077 | ₩31,157 | ₩30,317 | ₩30,370 | -2.28% | 441.8만 |
|---|
| 2026.03.31 | ₩29,890 | ₩30,824 | ₩29,863 | ₩30,744 | +2.86% | 843.1만 |
|---|
| 2026.03.30 | ₩29,823 | ₩30,197 | ₩29,436 | ₩29,716 | -0.36% | 665.2만 |
|---|
| 2026.03.27 | ₩30,237 | ₩30,410 | ₩29,396 | ₩29,489 | -2.47% | 506.9만 |
|---|
| 2026.03.26 | ₩30,570 | ₩30,984 | ₩29,956 | ₩30,103 | -1.53% | 690.6만 |
|---|
| 2026.03.25 | ₩30,397 | ₩31,357 | ₩29,970 | ₩30,797 | +1.32% | 785만 |
|---|
| 2026.03.24 | ₩30,370 | ₩30,824 | ₩29,956 | ₩30,437 | +0.22% | 808.6만 |
|---|
| 2026.03.23 | ₩30,290 | ₩30,890 | ₩30,103 | ₩30,730 | +1.45% | 522.7만 |
|---|
| 2026.03.20 | ₩30,824 | ₩30,930 | ₩29,836 | ₩30,117 | -2.29% | 708.8만 |
|---|
| 2026.03.19 | ₩30,624 | ₩31,157 | ₩30,317 | ₩30,997 | +1.22% | 519.5만 |
|---|
| 2026.03.18 | ₩31,384 | ₩31,558 | ₩31,077 | ₩31,171 | -0.68% | 307.6만 |
|---|
| 2026.03.17 | ₩31,091 | ₩31,758 | ₩31,064 | ₩31,478 | +1.24% | 307.8만 |
|---|
| 2026.03.16 | ₩31,584 | ₩31,784 | ₩31,037 | ₩31,064 | -1.65% | 613.5만 |
|---|
| 2026.03.13 | ₩32,425 | ₩33,012 | ₩31,357 | ₩31,397 | -3.17% | 639.9만 |
|---|
| 2026.03.12 | ₩32,558 | ₩32,879 | ₩32,171 | ₩32,598 | +0.12% | 520.2만 |
|---|
| 2026.03.11 | ₩32,412 | ₩32,932 | ₩31,971 | ₩32,638 | +0.70% | 515.3만 |
|---|
| 2026.03.10 | ₩32,719 | ₩33,359 | ₩32,465 | ₩32,518 | -0.61% | 514.4만 |
|---|
| 2026.03.09 | ₩32,025 | ₩33,319 | ₩31,931 | ₩33,092 | +3.33% | 721.1만 |
|---|
| 2026.03.06 | ₩31,664 | ₩32,545 | ₩31,518 | ₩32,518 | +2.70% | 582.5만 |
|---|
| 2026.03.05 | ₩31,758 | ₩32,332 | ₩31,397 | ₩31,865 | +0.34% | 528.8만 |
|---|
| 2026.03.04 | ₩31,958 | ₩32,292 | ₩31,718 | ₩31,851 | -0.33% | 348.6만 |
|---|
| 2026.03.03 | ₩31,731 | ₩32,251 | ₩31,291 | ₩31,784 | +0.17% | 412.4만 |
|---|
| 2026.03.02 | ₩31,411 | ₩32,305 | ₩31,224 | ₩32,292 | +2.80% | 462.1만 |
|---|
| 2026.02.27 | ₩31,744 | ₩32,318 | ₩31,624 | ₩32,065 | +1.01% | 433.8만 |
|---|
| 2026.02.26 | ₩32,305 | ₩32,732 | ₩31,651 | ₩32,158 | -0.45% | 507.1만 |
|---|
| 2026.02.25 | ₩31,824 | ₩32,438 | ₩31,624 | ₩32,318 | +1.55% | 456.8만 |
|---|
| 2026.02.24 | ₩31,611 | ₩32,478 | ₩31,424 | ₩31,718 | +0.34% | 546.7만 |
|---|
| 2026.02.23 | ₩31,011 | ₩31,624 | ₩30,410 | ₩31,544 | +1.72% | 566.9만 |
|---|
| 2026.02.20 | ₩31,438 | ₩31,771 | ₩31,224 | ₩31,264 | -0.55% | 416.9만 |
|---|
| 2026.02.19 | ₩31,718 | ₩32,145 | ₩31,464 | ₩31,891 | +0.55% | 362.6만 |
|---|
| 2026.02.18 | ₩31,024 | ₩32,078 | ₩30,810 | ₩31,851 | +2.67% | 500.8만 |
|---|
| 2026.02.17 | ₩31,424 | ₩31,784 | ₩30,997 | ₩31,037 | -1.23% | 433.8만 |
|---|
| 2026.02.13 | ₩31,504 | ₩32,145 | ₩31,277 | ₩31,451 | -0.17% | 633.2만 |
|---|
| 2026.02.12 | ₩32,305 | ₩32,518 | ₩31,171 | ₩31,384 | -2.85% | 668.5만 |
|---|
| 2026.02.11 | ₩33,105 | ₩33,132 | ₩32,078 | ₩32,305 | -2.42% | 475.6만 |
|---|
| 2026.02.10 | ₩32,705 | ₩33,639 | ₩32,051 | ₩33,119 | +1.26% | 579.8만 |
|---|
| 2026.02.09 | ₩33,212 | ₩33,319 | ₩32,292 | ₩32,879 | -1.00% | 532.8만 |
|---|
| 2026.02.06 | ₩33,092 | ₩33,893 | ₩32,612 | ₩33,332 | +0.73% | 1002.3만 |
|---|
| 2026.02.05 | ₩33,025 | ₩34,026 | ₩32,759 | ₩32,945 | -0.24% | 1015.6만 |
|---|
| 2026.02.04 | ₩32,665 | ₩33,572 | ₩32,091 | ₩33,332 | +2.04% | 978만 |
|---|
| 2026.02.03 | ₩33,572 | ₩33,759 | ₩31,811 | ₩32,719 | -2.54% | 1587.6만 |
|---|
| 2026.02.02 | ₩32,532 | ₩34,600 | ₩32,091 | ₩34,493 | +6.03% | 2450.8만 |
|---|
| 2026.01.30 | ₩31,077 | ₩32,038 | ₩31,077 | ₩31,865 | +2.53% | 1670.7만 |
|---|
| 2026.01.29 | ₩31,357 | ₩31,491 | ₩30,290 | ₩30,437 | -2.94% | 755.5만 |
|---|
| 2026.01.28 | ₩32,332 | ₩32,358 | ₩31,184 | ₩31,544 | -2.43% | 851.5만 |
|---|
| 2026.01.27 | ₩32,025 | ₩32,692 | ₩31,011 | ₩32,305 | +0.87% | 1660.1만 |
|---|
| 2026.01.26 | ₩31,304 | ₩33,372 | ₩30,624 | ₩32,038 | +2.34% | 3743.2만 |
|---|
| 2026.01.23 | ₩30,877 | ₩30,917 | ₩29,716 | ₩30,677 | -0.65% | 1034.8만 |
|---|
| 2026.01.22 | ₩29,890 | ₩31,357 | ₩29,583 | ₩30,877 | +3.30% | 1576.3만 |
|---|
| 2026.01.21 | ₩28,916 | ₩29,263 | ₩28,502 | ₩28,942 | +0.09% | 836.7만 |
|---|
| 2026.01.20 | ₩27,755 | ₩28,355 | ₩27,608 | ₩28,155 | +1.44% | 682.7만 |
|---|
| 2026.01.16 | ₩28,462 | ₩28,649 | ₩28,102 | ₩28,155 | -1.08% | 373.2만 |
|---|
| 2026.01.15 | ₩27,982 | ₩28,582 | ₩27,861 | ₩28,502 | +1.86% | 499.5만 |
|---|
| 2026.01.14 | ₩28,022 | ₩28,128 | ₩27,741 | ₩28,048 | +0.10% | 411.3만 |
|---|
| 2026.01.13 | ₩28,008 | ₩28,302 | ₩27,808 | ₩28,048 | +0.14% | 412.1만 |
|---|
| 2026.01.12 | ₩28,128 | ₩28,435 | ₩27,915 | ₩27,995 | -0.47% | 356.4만 |
|---|
| 2026.01.09 | ₩28,395 | ₩28,996 | ₩28,088 | ₩28,328 | -0.23% | 503.5만 |
|---|
| 2026.01.08 | ₩28,288 | ₩28,609 | ₩28,142 | ₩28,582 | +1.04% | 413.2만 |
|---|
| 2026.01.07 | ₩28,889 | ₩29,383 | ₩28,275 | ₩28,409 | -1.66% | 1067.4만 |
|---|
| 2026.01.06 | ₩27,528 | ₩27,901 | ₩27,448 | ₩27,568 | +0.15% | 340.5만 |
|---|
| 2026.01.05 | ₩27,555 | ₩27,795 | ₩27,128 | ₩27,648 | +0.34% | 767.4만 |
|---|
| 2026.01.02 | ₩27,034 | ₩27,848 | ₩26,901 | ₩27,515 | +1.78% | 455.2만 |
|---|
| 2025.12.31 | ₩27,288 | ₩27,341 | ₩26,674 | ₩26,794 | -1.81% | 642.2만 |
|---|
| 2025.12.30 | ₩27,394 | ₩27,621 | ₩27,154 | ₩27,354 | -0.15% | 457만 |
|---|
| 2025.12.29 | ₩28,075 | ₩28,409 | ₩27,301 | ₩27,394 | -2.42% | 600.6만 |
|---|
| 2025.12.26 | ₩28,689 | ₩28,689 | ₩27,968 | ₩28,142 | -1.91% | 382만 |
|---|
| 2025.12.24 | ₩28,328 | ₩28,782 | ₩28,328 | ₩28,729 | +1.41% | 178.1만 |
|---|
| 2025.12.23 | ₩28,902 | ₩28,929 | ₩28,195 | ₩28,529 | -1.29% | 438.5만 |
|---|
| 2025.12.22 | ₩30,050 | ₩30,397 | ₩28,956 | ₩29,009 | -3.46% | 648.1만 |
|---|
| 2025.12.19 | ₩30,130 | ₩30,210 | ₩29,730 | ₩30,036 | -0.31% | 737.9만 |
|---|
| 2025.12.18 | ₩30,637 | ₩30,824 | ₩30,063 | ₩30,103 | -1.74% | 458.9만 |
|---|
| 2025.12.17 | ₩29,743 | ₩30,917 | ₩29,716 | ₩30,730 | +3.32% | 613.2만 |
|---|
| 2025.12.16 | ₩29,569 | ₩29,810 | ₩29,089 | ₩29,730 | +0.54% | 392.3만 |
|---|
| 2025.12.15 | ₩28,502 | ₩30,130 | ₩28,128 | ₩29,476 | +3.42% | 801.1만 |
|---|
| 2025.12.12 | ₩29,209 | ₩29,316 | ₩28,142 | ₩28,328 | -3.02% | 536.6만 |
|---|
| 2025.12.11 | ₩29,383 | ₩29,596 | ₩28,729 | ₩29,169 | -0.73% | 464.6만 |
|---|
| 2025.12.10 | ₩28,782 | ₩29,983 | ₩28,689 | ₩29,516 | +2.55% | 1154.4만 |
|---|
| 2025.12.09 | ₩31,024 | ₩32,025 | ₩30,824 | ₩30,837 | -0.60% | 915.9만 |
|---|
| 2025.12.08 | ₩30,730 | ₩31,424 | ₩30,717 | ₩31,157 | +1.39% | 531.9만 |
|---|
| 2025.12.05 | ₩30,690 | ₩30,784 | ₩30,063 | ₩30,690 | 0.00% | 568.8만 |
|---|
| 2025.12.04 | ₩31,037 | ₩31,317 | ₩30,223 | ₩30,624 | -1.33% | 719.6만 |
|---|
| 2025.12.03 | ₩30,570 | ₩31,064 | ₩30,317 | ₩30,970 | +1.31% | 1108만 |
|---|
| 2025.12.02 | ₩30,423 | ₩31,184 | ₩29,996 | ₩30,437 | +0.04% | 810.5만 |
|---|
| 2025.12.01 | ₩29,556 | ₩30,784 | ₩29,503 | ₩30,410 | +2.89% | 789.6만 |
|---|
| 2025.11.28 | ₩29,730 | ₩30,357 | ₩29,409 | ₩30,063 | +1.12% | 878.9만 |
|---|
| 2025.11.26 | ₩28,262 | ₩29,129 | ₩28,168 | ₩28,862 | +2.12% | 464.4만 |
|---|
| 2025.11.25 | ₩27,341 | ₩28,502 | ₩27,101 | ₩28,102 | +2.78% | 479.5만 |
|---|
| 2025.11.24 | ₩26,941 | ₩27,434 | ₩26,847 | ₩27,341 | +1.49% | 557.8만 |
|---|
| 2025.11.21 | ₩26,620 | ₩27,528 | ₩26,607 | ₩26,874 | +0.95% | 551.4만 |
|---|
| 2025.11.20 | ₩27,421 | ₩27,608 | ₩26,594 | ₩26,607 | -2.97% | 602.9만 |
|---|
| 2025.11.19 | ₩27,221 | ₩27,368 | ₩26,834 | ₩27,248 | +0.10% | 519.4만 |
|---|
| 2025.11.18 | ₩27,208 | ₩27,581 | ₩26,927 | ₩27,354 | +0.54% | 373.3만 |
|---|
| 2025.11.17 | ₩27,448 | ₩27,808 | ₩27,047 | ₩27,354 | -0.34% | 496.8만 |
|---|
| 2025.11.14 | ₩27,555 | ₩28,008 | ₩27,234 | ₩27,568 | +0.05% | 588.8만 |
|---|
| 2025.11.13 | ₩28,395 | ₩28,462 | ₩27,861 | ₩27,968 | -1.50% | 741.5만 |
|---|
| 2025.11.12 | ₩28,635 | ₩29,009 | ₩28,368 | ₩28,502 | -0.47% | 434.1만 |
|---|
| 2025.11.11 | ₩28,582 | ₩28,849 | ₩28,328 | ₩28,622 | +0.14% | 285.6만 |
|---|
| 2025.11.10 | ₩28,916 | ₩29,102 | ₩28,422 | ₩28,675 | -0.83% | 472.5만 |
|---|
| 2025.11.07 | ₩28,155 | ₩29,009 | ₩27,955 | ₩28,689 | +1.90% | 653.3만 |
|---|
| 2025.11.06 | ₩29,303 | ₩29,383 | ₩28,489 | ₩28,489 | -2.78% | 571.8만 |
|---|
| 2025.11.05 | ₩29,329 | ₩29,810 | ₩29,209 | ₩29,369 | +0.14% | 388.6만 |
|---|
| 2025.11.04 | ₩29,182 | ₩29,716 | ₩28,795 | ₩29,329 | +0.50% | 515.6만 |
|---|
| 2025.11.03 | ₩29,690 | ₩29,916 | ₩29,303 | ₩29,503 | -0.63% | 627.6만 |
|---|
| 2025.10.31 | ₩30,397 | ₩30,423 | ₩29,743 | ₩29,743 | -2.15% | 499.1만 |
|---|
| 2025.10.30 | ₩30,917 | ₩31,051 | ₩30,103 | ₩30,130 | -2.55% | 643.8만 |
|---|
| 2025.10.29 | ₩31,144 | ₩31,251 | ₩30,530 | ₩31,197 | +0.17% | 569.7만 |
|---|
| 2025.10.28 | ₩31,384 | ₩31,531 | ₩30,984 | ₩31,091 | -0.94% | 798.4만 |
|---|
| 2025.10.27 | ₩32,692 | ₩32,745 | ₩31,277 | ₩31,397 | -3.96% | 942.9만 |
|---|
| 2025.10.24 | ₩31,291 | ₩31,491 | ₩30,984 | ₩31,091 | -0.64% | 577.1만 |
|---|
| 2025.10.23 | ₩30,063 | ₩31,798 | ₩29,970 | ₩31,531 | +4.88% | 1063.8만 |
|---|
| 2025.10.22 | ₩30,277 | ₩31,131 | ₩29,676 | ₩30,010 | -0.88% | 1101.3만 |
|---|
| 2025.10.21 | ₩30,797 | ₩31,144 | ₩30,423 | ₩30,423 | -1.21% | 638.7만 |
|---|
| 2025.10.20 | ₩30,850 | ₩31,211 | ₩30,850 | ₩31,184 | +1.08% | 442.4만 |
|---|
| 2025.10.17 | ₩30,624 | ₩31,211 | ₩30,557 | ₩30,784 | +0.52% | 620.6만 |
|---|
| 2025.10.16 | ₩31,091 | ₩31,397 | ₩30,503 | ₩30,624 | -1.50% | 655만 |
|---|
| 2025.10.15 | ₩31,091 | ₩31,571 | ₩30,970 | ₩31,197 | +0.34% | 501.8만 |
|---|
| 2025.10.14 | ₩30,850 | ₩31,584 | ₩30,530 | ₩30,970 | +0.39% | 447.1만 |
|---|
| 2025.10.13 | ₩31,331 | ₩31,758 | ₩30,837 | ₩31,478 | +0.47% | 577.2만 |
|---|
| 2025.10.10 | ₩32,131 | ₩32,292 | ₩31,064 | ₩31,091 | -3.24% | 974.4만 |
|---|