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 | ₩33,681 | ₩35,724 | ₩33,241 | ₩35,457 | +5.27% | 1620.5만 |
| 2026.10.08 | ₩32,173 | ₩34,469 | ₩32,092 | ₩33,748 | +4.90% | 1306만 |
| 2026.10.07 | ₩32,747 | ₩33,027 | ₩32,586 | ₩32,813 | +0.20% | 759.4만 |
| 2026.10.06 | ₩33,427 | ₩33,641 | ₩32,666 | ₩33,054 | -1.12% | 826만 |
| 2026.10.05 | ₩33,334 | ₩34,415 | ₩33,067 | ₩33,694 | +1.08% | 1195.7만 |
| 2026.10.02 | ₩32,306 | ₩32,974 | ₩31,879 | ₩32,974 | +2.07% | 1352.1만 |
| 2026.10.01 | ₩32,586 | ₩32,947 | ₩32,026 | ₩32,186 | -1.23% | 1068.8만 |
| 2026.09.30 | ₩32,666 | ₩33,214 | ₩32,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,907 |
| +0.74% |
| 1360.3만 |
| 2026.09.29 | ₩32,039 | ₩32,132 | ₩31,105 | ₩31,719 | -1.00% | 822.8만 |
|---|
| 2026.09.28 | ₩31,051 | ₩32,279 | ₩30,998 | ₩31,986 | +3.01% | 954.9만 |
|---|
| 2026.09.25 | ₩33,321 | ₩33,321 | ₩30,784 | ₩31,225 | -6.29% | 1323.9만 |
|---|
| 2026.09.24 | ₩31,946 | ₩33,708 | ₩31,665 | ₩33,401 | +4.55% | 1220.4만 |
|---|
| 2026.09.23 | ₩31,959 | ₩32,974 | ₩31,852 | ₩32,306 | +1.09% | 1184.7만 |
|---|
| 2026.09.22 | ₩31,372 | ₩32,480 | ₩31,091 | ₩32,079 | +2.26% | 1509.1만 |
|---|
| 2026.09.21 | ₩30,410 | ₩30,851 | ₩30,063 | ₩30,384 | -0.09% | 978.4만 |
|---|
| 2026.09.18 | ₩30,571 | ₩30,637 | ₩29,823 | ₩30,223 | -1.14% | 960.1만 |
|---|
| 2026.09.17 | ₩29,529 | ₩30,450 | ₩29,262 | ₩30,397 | +2.94% | 900.3만 |
|---|
| 2026.09.16 | ₩28,675 | ₩29,449 | ₩28,555 | ₩29,342 | +2.33% | 585.9만 |
|---|
| 2026.09.15 | ₩28,715 | ₩28,795 | ₩28,208 | ₩28,622 | -0.33% | 490.4만 |
|---|
| 2026.09.14 | ₩28,034 | ₩29,289 | ₩27,674 | ₩28,862 | +2.95% | 779.7만 |
|---|
| 2026.09.11 | ₩28,088 | ₩28,515 | ₩27,821 | ₩28,234 | +0.52% | 988.9만 |
|---|
| 2026.09.10 | ₩26,539 | ₩27,393 | ₩26,165 | ₩27,220 | +2.57% | 1157.6만 |
|---|
| 2026.09.09 | ₩25,498 | ₩27,020 | ₩25,324 | ₩26,552 | +4.14% | 1559.5만 |
|---|
| 2026.09.08 | ₩25,831 | ₩26,032 | ₩24,990 | ₩25,217 | -2.38% | 1041.8만 |
|---|
| 2026.09.04 | ₩25,805 | ₩26,032 | ₩25,418 | ₩25,578 | -0.88% | 714.6만 |
|---|
| 2026.09.03 | ₩25,364 | ₩25,885 | ₩25,351 | ₩25,671 | +1.21% | 722.7만 |
|---|
| 2026.09.02 | ₩25,137 | ₩25,431 | ₩25,031 | ₩25,324 | +0.74% | 475.6만 |
|---|
| 2026.09.01 | ₩24,363 | ₩25,204 | ₩24,296 | ₩25,111 | +3.07% | 1175.1만 |
|---|
| 2026.08.31 | ₩25,031 | ₩25,257 | ₩24,310 | ₩24,537 | -1.97% | 1094.6만 |
|---|
| 2026.08.28 | ₩24,430 | ₩24,470 | ₩23,829 | ₩23,856 | -2.35% | 453.2만 |
|---|
| 2026.08.27 | ₩24,016 | ₩24,470 | ₩23,762 | ₩24,363 | +1.45% | 730.3만 |
|---|
| 2026.08.26 | ₩24,056 | ₩24,149 | ₩23,829 | ₩23,989 | -0.28% | 458.9만 |
|---|
| 2026.08.25 | ₩24,029 | ₩24,163 | ₩23,829 | ₩24,149 | +0.50% | 558.3만 |
|---|
| 2026.08.24 | ₩24,430 | ₩24,497 | ₩23,936 | ₩24,083 | -1.42% | 501.5만 |
|---|
| 2026.08.21 | ₩24,230 | ₩24,363 | ₩24,043 | ₩24,310 | +0.33% | 533.3만 |
|---|
| 2026.08.20 | ₩24,043 | ₩24,163 | ₩23,749 | ₩24,083 | +0.17% | 494만 |
|---|
| 2026.08.19 | ₩24,136 | ₩24,336 | ₩23,922 | ₩24,069 | -0.28% | 488.7만 |
|---|
| 2026.08.18 | ₩24,537 | ₩24,537 | ₩23,922 | ₩23,963 | -2.34% | 564.6만 |
|---|
| 2026.08.17 | ₩24,844 | ₩24,844 | ₩24,456 | ₩24,563 | -1.13% | 573.2만 |
|---|
| 2026.08.14 | ₩24,897 | ₩25,084 | ₩24,617 | ₩24,910 | +0.05% | 423.3만 |
|---|
| 2026.08.13 | ₩24,737 | ₩25,017 | ₩24,470 | ₩24,790 | +0.22% | 537만 |
|---|
| 2026.08.12 | ₩25,124 | ₩25,124 | ₩24,603 | ₩24,750 | -1.49% | 516.2만 |
|---|
| 2026.08.11 | ₩25,031 | ₩25,231 | ₩24,804 | ₩25,124 | +0.37% | 530.6만 |
|---|
| 2026.08.10 | ₩26,165 | ₩26,179 | ₩25,031 | ₩25,084 | -4.13% | 861.3만 |
|---|
| 2026.08.07 | ₩25,645 | ₩25,711 | ₩25,404 | ₩25,578 | -0.26% | 476.7만 |
|---|
| 2026.08.06 | ₩25,351 | ₩25,898 | ₩24,870 | ₩25,671 | +1.26% | 735.4만 |
|---|
| 2026.08.05 | ₩25,738 | ₩25,831 | ₩25,271 | ₩25,378 | -1.40% | 835.8만 |
|---|
| 2026.08.04 | ₩25,391 | ₩25,765 | ₩24,950 | ₩25,645 | +1.00% | 1083.7만 |
|---|
| 2026.08.03 | ₩27,313 | ₩27,367 | ₩24,764 | ₩25,444 | -6.84% | 4171.3만 |
|---|
| 2026.07.31 | ₩29,169 | ₩29,356 | ₩28,915 | ₩28,995 | -0.59% | 250.9만 |
|---|
| 2026.07.30 | ₩29,049 | ₩29,276 | ₩28,848 | ₩29,209 | +0.55% | 235.4만 |
|---|
| 2026.07.29 | ₩29,596 | ₩29,609 | ₩29,075 | ₩29,156 | -1.49% | 263.8만 |
|---|
| 2026.07.28 | ₩28,768 | ₩29,716 | ₩28,755 | ₩29,583 | +2.83% | 396.5만 |
|---|
| 2026.07.27 | ₩28,408 | ₩28,782 | ₩28,395 | ₩28,728 | +1.13% | 390.2만 |
|---|
| 2026.07.24 | ₩28,515 | ₩28,702 | ₩28,208 | ₩28,261 | -0.89% | 257.5만 |
|---|
| 2026.07.23 | ₩28,675 | ₩28,755 | ₩28,315 | ₩28,501 | -0.61% | 368.4만 |
|---|
| 2026.07.22 | ₩29,102 | ₩29,209 | ₩28,755 | ₩28,835 | -0.92% | 317.1만 |
|---|
| 2026.07.21 | ₩29,075 | ₩29,236 | ₩28,808 | ₩29,089 | +0.05% | 291.6만 |
|---|
| 2026.07.20 | ₩29,222 | ₩29,342 | ₩28,929 | ₩29,049 | -0.59% | 392.3만 |
|---|
| 2026.07.17 | ₩29,182 | ₩29,463 | ₩28,929 | ₩29,222 | +0.14% | 262.4만 |
|---|
| 2026.07.16 | ₩29,770 | ₩30,050 | ₩29,182 | ₩29,262 | -1.70% | 351.8만 |
|---|
| 2026.07.15 | ₩30,023 | ₩30,197 | ₩29,583 | ₩29,716 | -1.02% | 256.1만 |
|---|
| 2026.07.14 | ₩29,436 | ₩30,077 | ₩29,436 | ₩29,943 | +1.72% | 278.3만 |
|---|
| 2026.07.13 | ₩29,035 | ₩29,836 | ₩29,009 | ₩29,409 | +1.29% | 291.7만 |
|---|
| 2026.07.10 | ₩29,289 | ₩29,396 | ₩28,915 | ₩28,942 | -1.19% | 184.6만 |
|---|
| 2026.07.09 | ₩28,969 | ₩29,356 | ₩28,742 | ₩29,302 | +1.15% | 262.5만 |
|---|
| 2026.07.08 | ₩29,369 | ₩29,516 | ₩28,875 | ₩28,969 | -1.36% | 368.1만 |
|---|
| 2026.07.07 | ₩30,424 | ₩30,557 | ₩29,302 | ₩29,636 | -2.59% | 475만 |
|---|
| 2026.07.06 | ₩30,170 | ₩30,557 | ₩29,810 | ₩30,384 | +0.71% | 409만 |
|---|
| 2026.07.02 | ₩30,370 | ₩30,851 | ₩30,170 | ₩30,464 | +0.31% | 457.4만 |
|---|
| 2026.07.01 | ₩29,302 | ₩30,370 | ₩29,249 | ₩30,223 | +3.14% | 447.6만 |
|---|
| 2026.06.30 | ₩29,169 | ₩29,609 | ₩28,969 | ₩29,476 | +1.05% | 435.9만 |
|---|
| 2026.06.29 | ₩29,436 | ₩29,569 | ₩29,209 | ₩29,409 | -0.09% | 406만 |
|---|
| 2026.06.26 | ₩27,954 | ₩29,169 | ₩27,954 | ₩29,049 | +3.92% | 570.3만 |
|---|
| 2026.06.25 | ₩28,515 | ₩28,581 | ₩27,941 | ₩28,048 | -1.64% | 382만 |
|---|
| 2026.06.24 | ₩28,274 | ₩28,902 | ₩28,261 | ₩28,622 | +1.23% | 335.4만 |
|---|
| 2026.06.23 | ₩28,034 | ₩28,688 | ₩27,941 | ₩28,141 | +0.38% | 400.3만 |
|---|
| 2026.06.22 | ₩28,408 | ₩28,848 | ₩28,181 | ₩28,221 | -0.66% | 637.3만 |
|---|
| 2026.06.18 | ₩28,635 | ₩28,929 | ₩28,501 | ₩28,728 | +0.33% | 922만 |
|---|
| 2026.06.17 | ₩28,622 | ₩29,276 | ₩28,341 | ₩28,715 | +0.33% | 468만 |
|---|
| 2026.06.16 | ₩28,889 | ₩28,969 | ₩28,208 | ₩28,648 | -0.83% | 637.6만 |
|---|
| 2026.06.15 | ₩28,969 | ₩29,409 | ₩28,902 | ₩29,022 | +0.18% | 476.3만 |
|---|
| 2026.06.12 | ₩29,449 | ₩29,583 | ₩28,702 | ₩29,062 | -1.31% | 532.8만 |
|---|
| 2026.06.11 | ₩29,890 | ₩29,957 | ₩29,289 | ₩29,609 | -0.94% | 601.4만 |
|---|
| 2026.06.10 | ₩29,396 | ₩30,237 | ₩29,236 | ₩29,930 | +1.82% | 442.6만 |
|---|
| 2026.06.09 | ₩29,743 | ₩29,983 | ₩29,262 | ₩29,743 | 0.00% | 568.6만 |
|---|
| 2026.06.08 | ₩29,062 | ₩29,730 | ₩28,902 | ₩29,716 | +2.25% | 511.6만 |
|---|
| 2026.06.05 | ₩29,716 | ₩29,836 | ₩28,475 | ₩29,102 | -2.07% | 642.9만 |
|---|
| 2026.06.04 | ₩29,810 | ₩30,798 | ₩29,636 | ₩29,730 | -0.27% | 681.9만 |
|---|
| 2026.06.03 | ₩31,078 | ₩31,612 | ₩29,529 | ₩29,609 | -4.73% | 1788.5만 |
|---|
| 2026.06.02 | ₩28,221 | ₩28,355 | ₩27,887 | ₩27,927 | -1.04% | 602.5만 |
|---|
| 2026.06.01 | ₩28,061 | ₩28,782 | ₩27,887 | ₩28,515 | +1.62% | 677만 |
|---|
| 2026.05.29 | ₩28,835 | ₩28,875 | ₩28,221 | ₩28,274 | -1.94% | 648.7만 |
|---|
| 2026.05.28 | ₩28,902 | ₩29,356 | ₩28,889 | ₩28,942 | +0.14% | 321.5만 |
|---|
| 2026.05.27 | ₩29,102 | ₩29,209 | ₩28,688 | ₩28,942 | -0.55% | 419.4만 |
|---|
| 2026.05.26 | ₩29,302 | ₩29,609 | ₩29,169 | ₩29,249 | -0.18% | 587.6만 |
|---|
| 2026.05.22 | ₩29,903 | ₩30,143 | ₩29,102 | ₩29,316 | -1.96% | 528만 |
|---|
| 2026.05.21 | ₩29,957 | ₩30,197 | ₩29,649 | ₩30,023 | +0.22% | 314.5만 |
|---|
| 2026.05.20 | ₩29,436 | ₩30,344 | ₩29,236 | ₩30,103 | +2.27% | 632.8만 |
|---|
| 2026.05.19 | ₩29,209 | ₩29,623 | ₩28,835 | ₩29,503 | +1.01% | 443.3만 |
|---|
| 2026.05.18 | ₩28,862 | ₩29,489 | ₩28,595 | ₩29,249 | +1.34% | 526.1만 |
|---|
| 2026.05.15 | ₩28,755 | ₩29,382 | ₩28,648 | ₩28,822 | +0.23% | 534.7만 |
|---|
| 2026.05.14 | ₩29,476 | ₩29,836 | ₩28,848 | ₩28,848 | -2.13% | 566.3만 |
|---|
| 2026.05.13 | ₩29,810 | ₩30,010 | ₩29,342 | ₩29,476 | -1.12% | 735.7만 |
|---|
| 2026.05.12 | ₩30,437 | ₩30,958 | ₩29,810 | ₩29,863 | -1.89% | 1193.7만 |
|---|
| 2026.05.11 | ₩32,306 | ₩32,533 | ₩30,838 | ₩30,931 | -4.26% | 1791.6만 |
|---|
| 2026.05.08 | ₩32,226 | ₩32,600 | ₩31,799 | ₩32,413 | +0.58% | 595.8만 |
|---|
| 2026.05.07 | ₩33,534 | ₩33,708 | ₩31,759 | ₩31,999 | -4.58% | 879.4만 |
|---|
| 2026.05.06 | ₩32,440 | ₩33,961 | ₩31,986 | ₩33,601 | +3.58% | 1160.7만 |
|---|
| 2026.05.05 | ₩30,984 | ₩33,014 | ₩30,504 | ₩32,346 | +4.39% | 1798만 |
|---|
| 2026.05.04 | ₩33,521 | ₩34,909 | ₩31,599 | ₩31,825 | -5.06% | 4017.9만 |
|---|
| 2026.05.01 | ₩33,174 | ₩35,884 | ₩33,174 | ₩35,416 | +6.76% | 2028.5만 |
|---|
| 2026.04.30 | ₩32,520 | ₩33,481 | ₩32,319 | ₩33,307 | +2.42% | 449.3만 |
|---|
| 2026.04.29 | ₩33,361 | ₩33,427 | ₩32,039 | ₩32,733 | -1.88% | 707.2만 |
|---|
| 2026.04.28 | ₩33,788 | ₩33,935 | ₩33,107 | ₩33,494 | -0.87% | 432.7만 |
|---|
| 2026.04.27 | ₩33,374 | ₩34,215 | ₩33,267 | ₩33,921 | +1.64% | 626만 |
|---|
| 2026.04.24 | ₩33,654 | ₩33,708 | ₩33,014 | ₩33,307 | -1.03% | 514.9만 |
|---|
| 2026.04.23 | ₩34,495 | ₩34,736 | ₩33,014 | ₩33,387 | -3.21% | 857.7만 |
|---|
| 2026.04.22 | ₩32,987 | ₩34,362 | ₩32,974 | ₩34,255 | +3.84% | 964.4만 |
|---|
| 2026.04.21 | ₩33,441 | ₩33,815 | ₩32,613 | ₩32,653 | -2.36% | 647.3만 |
|---|
| 2026.04.20 | ₩32,266 | ₩33,441 | ₩32,146 | ₩33,267 | +3.10% | 620만 |
|---|
| 2026.04.17 | ₩33,628 | ₩33,828 | ₩32,533 | ₩32,773 | -2.54% | 816.1만 |
|---|
| 2026.04.16 | ₩33,254 | ₩34,028 | ₩32,760 | ₩33,614 | +1.08% | 1070.1만 |
|---|
| 2026.04.15 | ₩32,239 | ₩33,174 | ₩32,079 | ₩33,094 | +2.65% | 1169.5만 |
|---|
| 2026.04.14 | ₩31,305 | ₩32,440 | ₩31,278 | ₩32,079 | +2.47% | 1048.3만 |
|---|
| 2026.04.13 | ₩30,704 | ₩31,278 | ₩30,344 | ₩31,238 | +1.74% | 551.6만 |
|---|
| 2026.04.10 | ₩30,637 | ₩31,038 | ₩30,050 | ₩30,998 | +1.18% | 585.6만 |
|---|
| 2026.04.09 | ₩30,571 | ₩31,171 | ₩30,477 | ₩30,531 | -0.13% | 316.4만 |
|---|
| 2026.04.08 | ₩31,639 | ₩31,719 | ₩30,557 | ₩30,584 | -3.33% | 678.9만 |
|---|
| 2026.04.07 | ₩30,811 | ₩31,425 | ₩30,277 | ₩31,278 | +1.52% | 1066.8만 |
|---|
| 2026.04.06 | ₩31,118 | ₩31,532 | ₩30,811 | ₩30,811 | -0.99% | 366만 |
|---|
| 2026.04.02 | ₩30,143 | ₩31,278 | ₩30,130 | ₩31,185 | +3.45% | 385.5만 |
|---|
| 2026.04.01 | ₩31,091 | ₩31,171 | ₩30,330 | ₩30,384 | -2.28% | 441.8만 |
|---|
| 2026.03.31 | ₩29,903 | ₩30,838 | ₩29,876 | ₩30,757 | +2.86% | 843.1만 |
|---|
| 2026.03.30 | ₩29,836 | ₩30,210 | ₩29,449 | ₩29,730 | -0.36% | 665.2만 |
|---|
| 2026.03.27 | ₩30,250 | ₩30,424 | ₩29,409 | ₩29,503 | -2.47% | 506.9만 |
|---|
| 2026.03.26 | ₩30,584 | ₩30,998 | ₩29,970 | ₩30,117 | -1.53% | 690.6만 |
|---|
| 2026.03.25 | ₩30,410 | ₩31,372 | ₩29,983 | ₩30,811 | +1.32% | 785만 |
|---|
| 2026.03.24 | ₩30,384 | ₩30,838 | ₩29,970 | ₩30,450 | +0.22% | 808.6만 |
|---|
| 2026.03.23 | ₩30,304 | ₩30,904 | ₩30,117 | ₩30,744 | +1.45% | 522.7만 |
|---|
| 2026.03.20 | ₩30,838 | ₩30,944 | ₩29,850 | ₩30,130 | -2.29% | 708.8만 |
|---|
| 2026.03.19 | ₩30,637 | ₩31,171 | ₩30,330 | ₩31,011 | +1.22% | 519.5만 |
|---|
| 2026.03.18 | ₩31,398 | ₩31,572 | ₩31,091 | ₩31,185 | -0.68% | 307.6만 |
|---|
| 2026.03.17 | ₩31,105 | ₩31,772 | ₩31,078 | ₩31,492 | +1.24% | 307.8만 |
|---|
| 2026.03.16 | ₩31,599 | ₩31,799 | ₩31,051 | ₩31,078 | -1.65% | 613.5만 |
|---|
| 2026.03.13 | ₩32,440 | ₩33,027 | ₩31,372 | ₩31,412 | -3.17% | 639.9만 |
|---|
| 2026.03.12 | ₩32,573 | ₩32,893 | ₩32,186 | ₩32,613 | +0.12% | 520.2만 |
|---|
| 2026.03.11 | ₩32,426 | ₩32,947 | ₩31,986 | ₩32,653 | +0.70% | 515.3만 |
|---|
| 2026.03.10 | ₩32,733 | ₩33,374 | ₩32,480 | ₩32,533 | -0.61% | 514.4만 |
|---|
| 2026.03.09 | ₩32,039 | ₩33,334 | ₩31,946 | ₩33,107 | +3.33% | 721.1만 |
|---|
| 2026.03.06 | ₩31,679 | ₩32,560 | ₩31,532 | ₩32,533 | +2.70% | 582.5만 |
|---|
| 2026.03.05 | ₩31,772 | ₩32,346 | ₩31,412 | ₩31,879 | +0.34% | 528.8만 |
|---|
| 2026.03.04 | ₩31,972 | ₩32,306 | ₩31,732 | ₩31,865 | -0.33% | 348.6만 |
|---|
| 2026.03.03 | ₩31,745 | ₩32,266 | ₩31,305 | ₩31,799 | +0.17% | 412.4만 |
|---|
| 2026.03.02 | ₩31,425 | ₩32,319 | ₩31,238 | ₩32,306 | +2.80% | 462.1만 |
|---|
| 2026.02.27 | ₩31,759 | ₩32,333 | ₩31,639 | ₩32,079 | +1.01% | 433.8만 |
|---|
| 2026.02.26 | ₩32,319 | ₩32,747 | ₩31,665 | ₩32,173 | -0.45% | 507.1만 |
|---|
| 2026.02.25 | ₩31,839 | ₩32,453 | ₩31,639 | ₩32,333 | +1.55% | 456.8만 |
|---|
| 2026.02.24 | ₩31,625 | ₩32,493 | ₩31,438 | ₩31,732 | +0.34% | 546.7만 |
|---|
| 2026.02.23 | ₩31,024 | ₩31,639 | ₩30,424 | ₩31,558 | +1.72% | 566.9만 |
|---|
| 2026.02.20 | ₩31,452 | ₩31,785 | ₩31,238 | ₩31,278 | -0.55% | 416.9만 |
|---|
| 2026.02.19 | ₩31,732 | ₩32,159 | ₩31,478 | ₩31,906 | +0.55% | 362.6만 |
|---|
| 2026.02.18 | ₩31,038 | ₩32,092 | ₩30,824 | ₩31,865 | +2.67% | 500.8만 |
|---|
| 2026.02.17 | ₩31,438 | ₩31,799 | ₩31,011 | ₩31,051 | -1.23% | 433.8만 |
|---|
| 2026.02.13 | ₩31,518 | ₩32,159 | ₩31,291 | ₩31,465 | -0.17% | 633.2만 |
|---|
| 2026.02.12 | ₩32,319 | ₩32,533 | ₩31,185 | ₩31,398 | -2.85% | 668.5만 |
|---|
| 2026.02.11 | ₩33,120 | ₩33,147 | ₩32,092 | ₩32,319 | -2.42% | 475.6만 |
|---|
| 2026.02.10 | ₩32,720 | ₩33,654 | ₩32,066 | ₩33,134 | +1.26% | 579.8만 |
|---|
| 2026.02.09 | ₩33,227 | ₩33,334 | ₩32,306 | ₩32,893 | -1.00% | 532.8만 |
|---|
| 2026.02.06 | ₩33,107 | ₩33,908 | ₩32,626 | ₩33,347 | +0.73% | 1002.3만 |
|---|
| 2026.02.05 | ₩33,040 | ₩34,041 | ₩32,773 | ₩32,960 | -0.24% | 1015.6만 |
|---|
| 2026.02.04 | ₩32,680 | ₩33,588 | ₩32,106 | ₩33,347 | +2.04% | 978만 |
|---|
| 2026.02.03 | ₩33,588 | ₩33,774 | ₩31,825 | ₩32,733 | -2.54% | 1587.6만 |
|---|
| 2026.02.02 | ₩32,546 | ₩34,616 | ₩32,106 | ₩34,509 | +6.03% | 2450.8만 |
|---|
| 2026.01.30 | ₩31,091 | ₩32,052 | ₩31,091 | ₩31,879 | +2.53% | 1670.7만 |
|---|
| 2026.01.29 | ₩31,372 | ₩31,505 | ₩30,304 | ₩30,450 | -2.94% | 755.5만 |
|---|
| 2026.01.28 | ₩32,346 | ₩32,373 | ₩31,198 | ₩31,558 | -2.43% | 851.5만 |
|---|
| 2026.01.27 | ₩32,039 | ₩32,707 | ₩31,024 | ₩32,319 | +0.87% | 1660.1만 |
|---|
| 2026.01.26 | ₩31,318 | ₩33,387 | ₩30,637 | ₩32,052 | +2.34% | 3743.2만 |
|---|
| 2026.01.23 | ₩30,891 | ₩30,931 | ₩29,730 | ₩30,691 | -0.65% | 1034.8만 |
|---|
| 2026.01.22 | ₩29,903 | ₩31,372 | ₩29,596 | ₩30,891 | +3.30% | 1576.3만 |
|---|
| 2026.01.21 | ₩28,929 | ₩29,276 | ₩28,515 | ₩28,955 | +0.09% | 836.7만 |
|---|
| 2026.01.20 | ₩27,767 | ₩28,368 | ₩27,620 | ₩28,168 | +1.44% | 682.7만 |
|---|
| 2026.01.16 | ₩28,475 | ₩28,662 | ₩28,114 | ₩28,168 | -1.08% | 373.2만 |
|---|
| 2026.01.15 | ₩27,994 | ₩28,595 | ₩27,874 | ₩28,515 | +1.86% | 499.5만 |
|---|
| 2026.01.14 | ₩28,034 | ₩28,141 | ₩27,754 | ₩28,061 | +0.10% | 411.3만 |
|---|
| 2026.01.13 | ₩28,021 | ₩28,315 | ₩27,821 | ₩28,061 | +0.14% | 412.1만 |
|---|
| 2026.01.12 | ₩28,141 | ₩28,448 | ₩27,927 | ₩28,007 | -0.47% | 356.4만 |
|---|
| 2026.01.09 | ₩28,408 | ₩29,009 | ₩28,101 | ₩28,341 | -0.23% | 503.5만 |
|---|
| 2026.01.08 | ₩28,301 | ₩28,622 | ₩28,154 | ₩28,595 | +1.04% | 413.2만 |
|---|
| 2026.01.07 | ₩28,902 | ₩29,396 | ₩28,288 | ₩28,421 | -1.66% | 1067.4만 |
|---|
| 2026.01.06 | ₩27,540 | ₩27,914 | ₩27,460 | ₩27,580 | +0.15% | 340.5만 |
|---|
| 2026.01.05 | ₩27,567 | ₩27,807 | ₩27,140 | ₩27,660 | +0.34% | 767.4만 |
|---|
| 2026.01.02 | ₩27,046 | ₩27,861 | ₩26,913 | ₩27,527 | +1.78% | 455.2만 |
|---|
| 2025.12.31 | ₩27,300 | ₩27,353 | ₩26,686 | ₩26,806 | -1.81% | 642.2만 |
|---|
| 2025.12.30 | ₩27,407 | ₩27,634 | ₩27,166 | ₩27,367 | -0.15% | 457만 |
|---|
| 2025.12.29 | ₩28,088 | ₩28,421 | ₩27,313 | ₩27,407 | -2.42% | 600.6만 |
|---|
| 2025.12.26 | ₩28,702 | ₩28,702 | ₩27,981 | ₩28,154 | -1.91% | 382만 |
|---|
| 2025.12.24 | ₩28,341 | ₩28,795 | ₩28,341 | ₩28,742 | +1.41% | 178.1만 |
|---|
| 2025.12.23 | ₩28,915 | ₩28,942 | ₩28,208 | ₩28,541 | -1.29% | 438.5만 |
|---|
| 2025.12.22 | ₩30,063 | ₩30,410 | ₩28,969 | ₩29,022 | -3.46% | 648.1만 |
|---|
| 2025.12.19 | ₩30,143 | ₩30,223 | ₩29,743 | ₩30,050 | -0.31% | 737.9만 |
|---|
| 2025.12.18 | ₩30,651 | ₩30,838 | ₩30,077 | ₩30,117 | -1.74% | 458.9만 |
|---|
| 2025.12.17 | ₩29,756 | ₩30,931 | ₩29,730 | ₩30,744 | +3.32% | 613.2만 |
|---|
| 2025.12.16 | ₩29,583 | ₩29,823 | ₩29,102 | ₩29,743 | +0.54% | 392.3만 |
|---|
| 2025.12.15 | ₩28,515 | ₩30,143 | ₩28,141 | ₩29,489 | +3.42% | 801.1만 |
|---|
| 2025.12.12 | ₩29,222 | ₩29,329 | ₩28,154 | ₩28,341 | -3.02% | 536.6만 |
|---|
| 2025.12.11 | ₩29,396 | ₩29,609 | ₩28,742 | ₩29,182 | -0.73% | 464.6만 |
|---|
| 2025.12.10 | ₩28,795 | ₩29,997 | ₩28,702 | ₩29,529 | +2.55% | 1154.4만 |
|---|
| 2025.12.09 | ₩31,038 | ₩32,039 | ₩30,838 | ₩30,851 | -0.60% | 915.9만 |
|---|
| 2025.12.08 | ₩30,744 | ₩31,438 | ₩30,731 | ₩31,171 | +1.39% | 531.9만 |
|---|
| 2025.12.05 | ₩30,704 | ₩30,798 | ₩30,077 | ₩30,704 | 0.00% | 568.8만 |
|---|
| 2025.12.04 | ₩31,051 | ₩31,332 | ₩30,237 | ₩30,637 | -1.33% | 719.6만 |
|---|
| 2025.12.03 | ₩30,584 | ₩31,078 | ₩30,330 | ₩30,984 | +1.31% | 1108만 |
|---|
| 2025.12.02 | ₩30,437 | ₩31,198 | ₩30,010 | ₩30,450 | +0.04% | 810.5만 |
|---|
| 2025.12.01 | ₩29,569 | ₩30,798 | ₩29,516 | ₩30,424 | +2.89% | 789.6만 |
|---|
| 2025.11.28 | ₩29,743 | ₩30,370 | ₩29,423 | ₩30,077 | +1.12% | 878.9만 |
|---|
| 2025.11.26 | ₩28,274 | ₩29,142 | ₩28,181 | ₩28,875 | +2.12% | 464.4만 |
|---|
| 2025.11.25 | ₩27,353 | ₩28,515 | ₩27,113 | ₩28,114 | +2.78% | 479.5만 |
|---|
| 2025.11.24 | ₩26,953 | ₩27,447 | ₩26,859 | ₩27,353 | +1.49% | 557.8만 |
|---|
| 2025.11.21 | ₩26,632 | ₩27,540 | ₩26,619 | ₩26,886 | +0.95% | 551.4만 |
|---|
| 2025.11.20 | ₩27,433 | ₩27,620 | ₩26,606 | ₩26,619 | -2.97% | 602.9만 |
|---|
| 2025.11.19 | ₩27,233 | ₩27,380 | ₩26,846 | ₩27,260 | +0.10% | 519.4만 |
|---|
| 2025.11.18 | ₩27,220 | ₩27,594 | ₩26,939 | ₩27,367 | +0.54% | 373.3만 |
|---|
| 2025.11.17 | ₩27,460 | ₩27,821 | ₩27,060 | ₩27,367 | -0.34% | 496.8만 |
|---|
| 2025.11.14 | ₩27,567 | ₩28,021 | ₩27,247 | ₩27,580 | +0.05% | 588.8만 |
|---|
| 2025.11.13 | ₩28,408 | ₩28,475 | ₩27,874 | ₩27,981 | -1.50% | 741.5만 |
|---|
| 2025.11.12 | ₩28,648 | ₩29,022 | ₩28,381 | ₩28,515 | -0.47% | 434.1만 |
|---|
| 2025.11.11 | ₩28,595 | ₩28,862 | ₩28,341 | ₩28,635 | +0.14% | 285.6만 |
|---|
| 2025.11.10 | ₩28,929 | ₩29,115 | ₩28,435 | ₩28,688 | -0.83% | 472.5만 |
|---|
| 2025.11.07 | ₩28,168 | ₩29,022 | ₩27,967 | ₩28,702 | +1.90% | 653.3만 |
|---|
| 2025.11.06 | ₩29,316 | ₩29,396 | ₩28,501 | ₩28,501 | -2.78% | 571.8만 |
|---|
| 2025.11.05 | ₩29,342 | ₩29,823 | ₩29,222 | ₩29,382 | +0.14% | 388.6만 |
|---|
| 2025.11.04 | ₩29,196 | ₩29,730 | ₩28,808 | ₩29,342 | +0.50% | 515.6만 |
|---|
| 2025.11.03 | ₩29,703 | ₩29,930 | ₩29,316 | ₩29,516 | -0.63% | 627.6만 |
|---|
| 2025.10.31 | ₩30,410 | ₩30,437 | ₩29,756 | ₩29,756 | -2.15% | 499.1만 |
|---|
| 2025.10.30 | ₩30,931 | ₩31,065 | ₩30,117 | ₩30,143 | -2.55% | 643.8만 |
|---|
| 2025.10.29 | ₩31,158 | ₩31,265 | ₩30,544 | ₩31,211 | +0.17% | 569.7만 |
|---|
| 2025.10.28 | ₩31,398 | ₩31,545 | ₩30,998 | ₩31,105 | -0.94% | 798.4만 |
|---|
| 2025.10.27 | ₩32,707 | ₩32,760 | ₩31,291 | ₩31,412 | -3.96% | 942.9만 |
|---|
| 2025.10.24 | ₩31,305 | ₩31,505 | ₩30,998 | ₩31,105 | -0.64% | 577.1만 |
|---|
| 2025.10.23 | ₩30,077 | ₩31,812 | ₩29,983 | ₩31,545 | +4.88% | 1063.8만 |
|---|
| 2025.10.22 | ₩30,290 | ₩31,145 | ₩29,690 | ₩30,023 | -0.88% | 1101.3만 |
|---|
| 2025.10.21 | ₩30,811 | ₩31,158 | ₩30,437 | ₩30,437 | -1.21% | 638.7만 |
|---|
| 2025.10.20 | ₩30,864 | ₩31,225 | ₩30,864 | ₩31,198 | +1.08% | 442.4만 |
|---|
| 2025.10.17 | ₩30,637 | ₩31,225 | ₩30,571 | ₩30,798 | +0.52% | 620.6만 |
|---|
| 2025.10.16 | ₩31,105 | ₩31,412 | ₩30,517 | ₩30,637 | -1.50% | 655만 |
|---|
| 2025.10.15 | ₩31,105 | ₩31,585 | ₩30,984 | ₩31,211 | +0.34% | 501.8만 |
|---|
| 2025.10.14 | ₩30,864 | ₩31,599 | ₩30,544 | ₩30,984 | +0.39% | 447.1만 |
|---|
| 2025.10.13 | ₩31,345 | ₩31,772 | ₩30,851 | ₩31,492 | +0.47% | 577.2만 |
|---|
| 2025.10.10 | ₩32,146 | ₩32,306 | ₩31,078 | ₩31,105 | -3.24% | 974.4만 |
|---|