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 | ₩33,659 | ₩35,700 | ₩33,219 | ₩35,433 | +5.27% | 1620.5만 |
| 2026.10.08 | ₩32,151 | ₩34,446 | ₩32,071 | ₩33,726 | +4.90% | 1306만 |
| 2026.10.07 | ₩32,725 | ₩33,005 | ₩32,565 | ₩32,792 | +0.20% | 759.4만 |
| 2026.10.06 | ₩33,405 | ₩33,619 | ₩32,645 | ₩33,032 | -1.12% | 826만 |
| 2026.10.05 | ₩33,312 | ₩34,393 | ₩33,045 | ₩33,672 | +1.08% | 1195.7만 |
| 2026.10.02 | ₩32,285 | ₩32,952 | ₩31,858 | ₩32,952 | +2.07% | 1352.1만 |
| 2026.10.01 | ₩32,565 | ₩32,925 | ₩32,005 | ₩32,165 | -1.23% | 1068.8만 |
| 2026.09.30 | ₩32,645 | ₩33,192 | ₩32,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,885 |
| +0.74% |
| 1360.3만 |
| 2026.09.29 | ₩32,018 | ₩32,111 | ₩31,084 | ₩31,698 | -1.00% | 822.8만 |
|---|
| 2026.09.28 | ₩31,031 | ₩32,258 | ₩30,977 | ₩31,965 | +3.01% | 954.9만 |
|---|
| 2026.09.25 | ₩33,299 | ₩33,299 | ₩30,764 | ₩31,204 | -6.29% | 1323.9만 |
|---|
| 2026.09.24 | ₩31,925 | ₩33,686 | ₩31,644 | ₩33,379 | +4.55% | 1220.4만 |
|---|
| 2026.09.23 | ₩31,938 | ₩32,952 | ₩31,831 | ₩32,285 | +1.09% | 1184.7만 |
|---|
| 2026.09.22 | ₩31,351 | ₩32,458 | ₩31,071 | ₩32,058 | +2.26% | 1509.1만 |
|---|
| 2026.09.21 | ₩30,390 | ₩30,831 | ₩30,043 | ₩30,364 | -0.09% | 978.4만 |
|---|
| 2026.09.18 | ₩30,550 | ₩30,617 | ₩29,803 | ₩30,204 | -1.14% | 960.1만 |
|---|
| 2026.09.17 | ₩29,510 | ₩30,430 | ₩29,243 | ₩30,377 | +2.94% | 900.3만 |
|---|
| 2026.09.16 | ₩28,656 | ₩29,430 | ₩28,536 | ₩29,323 | +2.33% | 585.9만 |
|---|
| 2026.09.15 | ₩28,696 | ₩28,776 | ₩28,189 | ₩28,603 | -0.33% | 490.4만 |
|---|
| 2026.09.14 | ₩28,016 | ₩29,270 | ₩27,655 | ₩28,843 | +2.95% | 779.7만 |
|---|
| 2026.09.11 | ₩28,069 | ₩28,496 | ₩27,802 | ₩28,216 | +0.52% | 988.9만 |
|---|
| 2026.09.10 | ₩26,522 | ₩27,375 | ₩26,148 | ₩27,202 | +2.57% | 1157.6만 |
|---|
| 2026.09.09 | ₩25,481 | ₩27,002 | ₩25,307 | ₩26,535 | +4.14% | 1559.5만 |
|---|
| 2026.09.08 | ₩25,814 | ₩26,015 | ₩24,974 | ₩25,201 | -2.38% | 1041.8만 |
|---|
| 2026.09.04 | ₩25,788 | ₩26,015 | ₩25,401 | ₩25,561 | -0.88% | 714.6만 |
|---|
| 2026.09.03 | ₩25,348 | ₩25,868 | ₩25,334 | ₩25,654 | +1.21% | 722.7만 |
|---|
| 2026.09.02 | ₩25,121 | ₩25,414 | ₩25,014 | ₩25,307 | +0.74% | 475.6만 |
|---|
| 2026.09.01 | ₩24,347 | ₩25,187 | ₩24,280 | ₩25,094 | +3.07% | 1175.1만 |
|---|
| 2026.08.31 | ₩25,014 | ₩25,241 | ₩24,294 | ₩24,520 | -1.97% | 1094.6만 |
|---|
| 2026.08.28 | ₩24,414 | ₩24,454 | ₩23,813 | ₩23,840 | -2.35% | 453.2만 |
|---|
| 2026.08.27 | ₩24,000 | ₩24,454 | ₩23,747 | ₩24,347 | +1.45% | 730.3만 |
|---|
| 2026.08.26 | ₩24,040 | ₩24,134 | ₩23,813 | ₩23,973 | -0.28% | 458.9만 |
|---|
| 2026.08.25 | ₩24,013 | ₩24,147 | ₩23,813 | ₩24,134 | +0.50% | 558.3만 |
|---|
| 2026.08.24 | ₩24,414 | ₩24,480 | ₩23,920 | ₩24,067 | -1.42% | 501.5만 |
|---|
| 2026.08.21 | ₩24,214 | ₩24,347 | ₩24,027 | ₩24,294 | +0.33% | 533.3만 |
|---|
| 2026.08.20 | ₩24,027 | ₩24,147 | ₩23,733 | ₩24,067 | +0.17% | 494만 |
|---|
| 2026.08.19 | ₩24,120 | ₩24,320 | ₩23,907 | ₩24,053 | -0.28% | 488.7만 |
|---|
| 2026.08.18 | ₩24,520 | ₩24,520 | ₩23,907 | ₩23,947 | -2.34% | 564.6만 |
|---|
| 2026.08.17 | ₩24,827 | ₩24,827 | ₩24,440 | ₩24,547 | -1.13% | 573.2만 |
|---|
| 2026.08.14 | ₩24,881 | ₩25,067 | ₩24,600 | ₩24,894 | +0.05% | 423.3만 |
|---|
| 2026.08.13 | ₩24,721 | ₩25,001 | ₩24,454 | ₩24,774 | +0.22% | 537만 |
|---|
| 2026.08.12 | ₩25,107 | ₩25,107 | ₩24,587 | ₩24,734 | -1.49% | 516.2만 |
|---|
| 2026.08.11 | ₩25,014 | ₩25,214 | ₩24,787 | ₩25,107 | +0.37% | 530.6만 |
|---|
| 2026.08.10 | ₩26,148 | ₩26,161 | ₩25,014 | ₩25,067 | -4.13% | 861.3만 |
|---|
| 2026.08.07 | ₩25,628 | ₩25,694 | ₩25,388 | ₩25,561 | -0.26% | 476.7만 |
|---|
| 2026.08.06 | ₩25,334 | ₩25,881 | ₩24,854 | ₩25,654 | +1.26% | 735.4만 |
|---|
| 2026.08.05 | ₩25,721 | ₩25,814 | ₩25,254 | ₩25,361 | -1.40% | 835.8만 |
|---|
| 2026.08.04 | ₩25,374 | ₩25,748 | ₩24,934 | ₩25,628 | +1.00% | 1083.7만 |
|---|
| 2026.08.03 | ₩27,295 | ₩27,349 | ₩24,747 | ₩25,428 | -6.84% | 4171.3만 |
|---|
| 2026.07.31 | ₩29,150 | ₩29,336 | ₩28,896 | ₩28,976 | -0.59% | 250.9만 |
|---|
| 2026.07.30 | ₩29,030 | ₩29,256 | ₩28,829 | ₩29,190 | +0.55% | 235.4만 |
|---|
| 2026.07.29 | ₩29,577 | ₩29,590 | ₩29,056 | ₩29,136 | -1.49% | 263.8만 |
|---|
| 2026.07.28 | ₩28,749 | ₩29,697 | ₩28,736 | ₩29,563 | +2.83% | 396.5만 |
|---|
| 2026.07.27 | ₩28,389 | ₩28,763 | ₩28,376 | ₩28,709 | +1.13% | 390.2만 |
|---|
| 2026.07.24 | ₩28,496 | ₩28,683 | ₩28,189 | ₩28,242 | -0.89% | 257.5만 |
|---|
| 2026.07.23 | ₩28,656 | ₩28,736 | ₩28,296 | ₩28,483 | -0.61% | 368.4만 |
|---|
| 2026.07.22 | ₩29,083 | ₩29,190 | ₩28,736 | ₩28,816 | -0.92% | 317.1만 |
|---|
| 2026.07.21 | ₩29,056 | ₩29,216 | ₩28,789 | ₩29,070 | +0.05% | 291.6만 |
|---|
| 2026.07.20 | ₩29,203 | ₩29,323 | ₩28,910 | ₩29,030 | -0.59% | 392.3만 |
|---|
| 2026.07.17 | ₩29,163 | ₩29,443 | ₩28,910 | ₩29,203 | +0.14% | 262.4만 |
|---|
| 2026.07.16 | ₩29,750 | ₩30,030 | ₩29,163 | ₩29,243 | -1.70% | 351.8만 |
|---|
| 2026.07.15 | ₩30,003 | ₩30,177 | ₩29,563 | ₩29,697 | -1.02% | 256.1만 |
|---|
| 2026.07.14 | ₩29,416 | ₩30,057 | ₩29,416 | ₩29,923 | +1.72% | 278.3만 |
|---|
| 2026.07.13 | ₩29,016 | ₩29,817 | ₩28,990 | ₩29,390 | +1.29% | 291.7만 |
|---|
| 2026.07.10 | ₩29,270 | ₩29,376 | ₩28,896 | ₩28,923 | -1.19% | 184.6만 |
|---|
| 2026.07.09 | ₩28,950 | ₩29,336 | ₩28,723 | ₩29,283 | +1.15% | 262.5만 |
|---|
| 2026.07.08 | ₩29,350 | ₩29,497 | ₩28,856 | ₩28,950 | -1.36% | 368.1만 |
|---|
| 2026.07.07 | ₩30,404 | ₩30,537 | ₩29,283 | ₩29,617 | -2.59% | 475만 |
|---|
| 2026.07.06 | ₩30,150 | ₩30,537 | ₩29,790 | ₩30,364 | +0.71% | 409만 |
|---|
| 2026.07.02 | ₩30,350 | ₩30,831 | ₩30,150 | ₩30,444 | +0.31% | 457.4만 |
|---|
| 2026.07.01 | ₩29,283 | ₩30,350 | ₩29,230 | ₩30,204 | +3.14% | 447.6만 |
|---|
| 2026.06.30 | ₩29,150 | ₩29,590 | ₩28,950 | ₩29,456 | +1.05% | 435.9만 |
|---|
| 2026.06.29 | ₩29,416 | ₩29,550 | ₩29,190 | ₩29,390 | -0.09% | 406만 |
|---|
| 2026.06.26 | ₩27,936 | ₩29,150 | ₩27,936 | ₩29,030 | +3.92% | 570.3만 |
|---|
| 2026.06.25 | ₩28,496 | ₩28,563 | ₩27,922 | ₩28,029 | -1.64% | 382만 |
|---|
| 2026.06.24 | ₩28,256 | ₩28,883 | ₩28,242 | ₩28,603 | +1.23% | 335.4만 |
|---|
| 2026.06.23 | ₩28,016 | ₩28,669 | ₩27,922 | ₩28,122 | +0.38% | 400.3만 |
|---|
| 2026.06.22 | ₩28,389 | ₩28,829 | ₩28,162 | ₩28,202 | -0.66% | 637.3만 |
|---|
| 2026.06.18 | ₩28,616 | ₩28,910 | ₩28,483 | ₩28,709 | +0.33% | 922만 |
|---|
| 2026.06.17 | ₩28,603 | ₩29,256 | ₩28,323 | ₩28,696 | +0.33% | 468만 |
|---|
| 2026.06.16 | ₩28,869 | ₩28,950 | ₩28,189 | ₩28,629 | -0.83% | 637.6만 |
|---|
| 2026.06.15 | ₩28,950 | ₩29,390 | ₩28,883 | ₩29,003 | +0.18% | 476.3만 |
|---|
| 2026.06.12 | ₩29,430 | ₩29,563 | ₩28,683 | ₩29,043 | -1.31% | 532.8만 |
|---|
| 2026.06.11 | ₩29,870 | ₩29,937 | ₩29,270 | ₩29,590 | -0.94% | 601.4만 |
|---|
| 2026.06.10 | ₩29,376 | ₩30,217 | ₩29,216 | ₩29,910 | +1.82% | 442.6만 |
|---|
| 2026.06.09 | ₩29,723 | ₩29,963 | ₩29,243 | ₩29,723 | 0.00% | 568.6만 |
|---|
| 2026.06.08 | ₩29,043 | ₩29,710 | ₩28,883 | ₩29,697 | +2.25% | 511.6만 |
|---|
| 2026.06.05 | ₩29,697 | ₩29,817 | ₩28,456 | ₩29,083 | -2.07% | 642.9만 |
|---|
| 2026.06.04 | ₩29,790 | ₩30,777 | ₩29,617 | ₩29,710 | -0.27% | 681.9만 |
|---|
| 2026.06.03 | ₩31,057 | ₩31,591 | ₩29,510 | ₩29,590 | -4.73% | 1788.5만 |
|---|
| 2026.06.02 | ₩28,202 | ₩28,336 | ₩27,869 | ₩27,909 | -1.04% | 602.5만 |
|---|
| 2026.06.01 | ₩28,042 | ₩28,763 | ₩27,869 | ₩28,496 | +1.62% | 677만 |
|---|
| 2026.05.29 | ₩28,816 | ₩28,856 | ₩28,202 | ₩28,256 | -1.94% | 648.7만 |
|---|
| 2026.05.28 | ₩28,883 | ₩29,336 | ₩28,869 | ₩28,923 | +0.14% | 321.5만 |
|---|
| 2026.05.27 | ₩29,083 | ₩29,190 | ₩28,669 | ₩28,923 | -0.55% | 419.4만 |
|---|
| 2026.05.26 | ₩29,283 | ₩29,590 | ₩29,150 | ₩29,230 | -0.18% | 587.6만 |
|---|
| 2026.05.22 | ₩29,883 | ₩30,124 | ₩29,083 | ₩29,296 | -1.96% | 528만 |
|---|
| 2026.05.21 | ₩29,937 | ₩30,177 | ₩29,630 | ₩30,003 | +0.22% | 314.5만 |
|---|
| 2026.05.20 | ₩29,416 | ₩30,324 | ₩29,216 | ₩30,084 | +2.27% | 632.8만 |
|---|
| 2026.05.19 | ₩29,190 | ₩29,603 | ₩28,816 | ₩29,483 | +1.01% | 443.3만 |
|---|
| 2026.05.18 | ₩28,843 | ₩29,470 | ₩28,576 | ₩29,230 | +1.34% | 526.1만 |
|---|
| 2026.05.15 | ₩28,736 | ₩29,363 | ₩28,629 | ₩28,803 | +0.23% | 534.7만 |
|---|
| 2026.05.14 | ₩29,456 | ₩29,817 | ₩28,829 | ₩28,829 | -2.13% | 566.3만 |
|---|
| 2026.05.13 | ₩29,790 | ₩29,990 | ₩29,323 | ₩29,456 | -1.12% | 735.7만 |
|---|
| 2026.05.12 | ₩30,417 | ₩30,937 | ₩29,790 | ₩29,843 | -1.89% | 1193.7만 |
|---|
| 2026.05.11 | ₩32,285 | ₩32,512 | ₩30,817 | ₩30,911 | -4.26% | 1791.6만 |
|---|
| 2026.05.08 | ₩32,205 | ₩32,578 | ₩31,778 | ₩32,391 | +0.58% | 595.8만 |
|---|
| 2026.05.07 | ₩33,512 | ₩33,686 | ₩31,738 | ₩31,978 | -4.58% | 879.4만 |
|---|
| 2026.05.06 | ₩32,418 | ₩33,939 | ₩31,965 | ₩33,579 | +3.58% | 1160.7만 |
|---|
| 2026.05.05 | ₩30,964 | ₩32,992 | ₩30,484 | ₩32,325 | +4.39% | 1798만 |
|---|
| 2026.05.04 | ₩33,499 | ₩34,886 | ₩31,578 | ₩31,804 | -5.06% | 4017.9만 |
|---|
| 2026.05.01 | ₩33,152 | ₩35,860 | ₩33,152 | ₩35,393 | +6.76% | 2028.5만 |
|---|
| 2026.04.30 | ₩32,498 | ₩33,459 | ₩32,298 | ₩33,285 | +2.42% | 449.3만 |
|---|
| 2026.04.29 | ₩33,339 | ₩33,405 | ₩32,018 | ₩32,712 | -1.88% | 707.2만 |
|---|
| 2026.04.28 | ₩33,766 | ₩33,912 | ₩33,085 | ₩33,472 | -0.87% | 432.7만 |
|---|
| 2026.04.27 | ₩33,352 | ₩34,192 | ₩33,245 | ₩33,899 | +1.64% | 626만 |
|---|
| 2026.04.24 | ₩33,632 | ₩33,686 | ₩32,992 | ₩33,285 | -1.03% | 514.9만 |
|---|
| 2026.04.23 | ₩34,473 | ₩34,713 | ₩32,992 | ₩33,365 | -3.21% | 857.7만 |
|---|
| 2026.04.22 | ₩32,965 | ₩34,339 | ₩32,952 | ₩34,232 | +3.84% | 964.4만 |
|---|
| 2026.04.21 | ₩33,419 | ₩33,792 | ₩32,592 | ₩32,632 | -2.36% | 647.3만 |
|---|
| 2026.04.20 | ₩32,245 | ₩33,419 | ₩32,125 | ₩33,245 | +3.10% | 620만 |
|---|
| 2026.04.17 | ₩33,605 | ₩33,806 | ₩32,512 | ₩32,752 | -2.54% | 816.1만 |
|---|
| 2026.04.16 | ₩33,232 | ₩34,006 | ₩32,738 | ₩33,592 | +1.08% | 1070.1만 |
|---|
| 2026.04.15 | ₩32,218 | ₩33,152 | ₩32,058 | ₩33,072 | +2.65% | 1169.5만 |
|---|
| 2026.04.14 | ₩31,284 | ₩32,418 | ₩31,257 | ₩32,058 | +2.47% | 1048.3만 |
|---|
| 2026.04.13 | ₩30,684 | ₩31,257 | ₩30,324 | ₩31,217 | +1.74% | 551.6만 |
|---|
| 2026.04.10 | ₩30,617 | ₩31,017 | ₩30,030 | ₩30,977 | +1.18% | 585.6만 |
|---|
| 2026.04.09 | ₩30,550 | ₩31,151 | ₩30,457 | ₩30,510 | -0.13% | 316.4만 |
|---|
| 2026.04.08 | ₩31,618 | ₩31,698 | ₩30,537 | ₩30,564 | -3.33% | 678.9만 |
|---|
| 2026.04.07 | ₩30,791 | ₩31,404 | ₩30,257 | ₩31,257 | +1.52% | 1066.8만 |
|---|
| 2026.04.06 | ₩31,097 | ₩31,511 | ₩30,791 | ₩30,791 | -0.99% | 366만 |
|---|
| 2026.04.02 | ₩30,124 | ₩31,257 | ₩30,110 | ₩31,164 | +3.45% | 385.5만 |
|---|
| 2026.04.01 | ₩31,071 | ₩31,151 | ₩30,310 | ₩30,364 | -2.28% | 441.8만 |
|---|
| 2026.03.31 | ₩29,883 | ₩30,817 | ₩29,857 | ₩30,737 | +2.86% | 843.1만 |
|---|
| 2026.03.30 | ₩29,817 | ₩30,190 | ₩29,430 | ₩29,710 | -0.36% | 665.2만 |
|---|
| 2026.03.27 | ₩30,230 | ₩30,404 | ₩29,390 | ₩29,483 | -2.47% | 506.9만 |
|---|
| 2026.03.26 | ₩30,564 | ₩30,977 | ₩29,950 | ₩30,097 | -1.53% | 690.6만 |
|---|
| 2026.03.25 | ₩30,390 | ₩31,351 | ₩29,963 | ₩30,791 | +1.32% | 785만 |
|---|
| 2026.03.24 | ₩30,364 | ₩30,817 | ₩29,950 | ₩30,430 | +0.22% | 808.6만 |
|---|
| 2026.03.23 | ₩30,284 | ₩30,884 | ₩30,097 | ₩30,724 | +1.45% | 522.7만 |
|---|
| 2026.03.20 | ₩30,817 | ₩30,924 | ₩29,830 | ₩30,110 | -2.29% | 708.8만 |
|---|
| 2026.03.19 | ₩30,617 | ₩31,151 | ₩30,310 | ₩30,991 | +1.22% | 519.5만 |
|---|
| 2026.03.18 | ₩31,378 | ₩31,551 | ₩31,071 | ₩31,164 | -0.68% | 307.6만 |
|---|
| 2026.03.17 | ₩31,084 | ₩31,751 | ₩31,057 | ₩31,471 | +1.24% | 307.8만 |
|---|
| 2026.03.16 | ₩31,578 | ₩31,778 | ₩31,031 | ₩31,057 | -1.65% | 613.5만 |
|---|
| 2026.03.13 | ₩32,418 | ₩33,005 | ₩31,351 | ₩31,391 | -3.17% | 639.9만 |
|---|
| 2026.03.12 | ₩32,552 | ₩32,872 | ₩32,165 | ₩32,592 | +0.12% | 520.2만 |
|---|
| 2026.03.11 | ₩32,405 | ₩32,925 | ₩31,965 | ₩32,632 | +0.70% | 515.3만 |
|---|
| 2026.03.10 | ₩32,712 | ₩33,352 | ₩32,458 | ₩32,512 | -0.61% | 514.4만 |
|---|
| 2026.03.09 | ₩32,018 | ₩33,312 | ₩31,925 | ₩33,085 | +3.33% | 721.1만 |
|---|
| 2026.03.06 | ₩31,658 | ₩32,538 | ₩31,511 | ₩32,512 | +2.70% | 582.5만 |
|---|
| 2026.03.05 | ₩31,751 | ₩32,325 | ₩31,391 | ₩31,858 | +0.34% | 528.8만 |
|---|
| 2026.03.04 | ₩31,951 | ₩32,285 | ₩31,711 | ₩31,844 | -0.33% | 348.6만 |
|---|
| 2026.03.03 | ₩31,724 | ₩32,245 | ₩31,284 | ₩31,778 | +0.17% | 412.4만 |
|---|
| 2026.03.02 | ₩31,404 | ₩32,298 | ₩31,217 | ₩32,285 | +2.80% | 462.1만 |
|---|
| 2026.02.27 | ₩31,738 | ₩32,311 | ₩31,618 | ₩32,058 | +1.01% | 433.8만 |
|---|
| 2026.02.26 | ₩32,298 | ₩32,725 | ₩31,644 | ₩32,151 | -0.45% | 507.1만 |
|---|
| 2026.02.25 | ₩31,818 | ₩32,431 | ₩31,618 | ₩32,311 | +1.55% | 456.8만 |
|---|
| 2026.02.24 | ₩31,604 | ₩32,472 | ₩31,418 | ₩31,711 | +0.34% | 546.7만 |
|---|
| 2026.02.23 | ₩31,004 | ₩31,618 | ₩30,404 | ₩31,538 | +1.72% | 566.9만 |
|---|
| 2026.02.20 | ₩31,431 | ₩31,764 | ₩31,217 | ₩31,257 | -0.55% | 416.9만 |
|---|
| 2026.02.19 | ₩31,711 | ₩32,138 | ₩31,458 | ₩31,885 | +0.55% | 362.6만 |
|---|
| 2026.02.18 | ₩31,017 | ₩32,071 | ₩30,804 | ₩31,844 | +2.67% | 500.8만 |
|---|
| 2026.02.17 | ₩31,418 | ₩31,778 | ₩30,991 | ₩31,031 | -1.23% | 433.8만 |
|---|
| 2026.02.13 | ₩31,498 | ₩32,138 | ₩31,271 | ₩31,444 | -0.17% | 633.2만 |
|---|
| 2026.02.12 | ₩32,298 | ₩32,512 | ₩31,164 | ₩31,378 | -2.85% | 668.5만 |
|---|
| 2026.02.11 | ₩33,099 | ₩33,125 | ₩32,071 | ₩32,298 | -2.42% | 475.6만 |
|---|
| 2026.02.10 | ₩32,698 | ₩33,632 | ₩32,045 | ₩33,112 | +1.26% | 579.8만 |
|---|
| 2026.02.09 | ₩33,205 | ₩33,312 | ₩32,285 | ₩32,872 | -1.00% | 532.8만 |
|---|
| 2026.02.06 | ₩33,085 | ₩33,886 | ₩32,605 | ₩33,325 | +0.73% | 1002.3만 |
|---|
| 2026.02.05 | ₩33,018 | ₩34,019 | ₩32,752 | ₩32,938 | -0.24% | 1015.6만 |
|---|
| 2026.02.04 | ₩32,658 | ₩33,565 | ₩32,085 | ₩33,325 | +2.04% | 978만 |
|---|
| 2026.02.03 | ₩33,565 | ₩33,752 | ₩31,804 | ₩32,712 | -2.54% | 1587.6만 |
|---|
| 2026.02.02 | ₩32,525 | ₩34,593 | ₩32,085 | ₩34,486 | +6.03% | 2450.8만 |
|---|
| 2026.01.30 | ₩31,071 | ₩32,031 | ₩31,071 | ₩31,858 | +2.53% | 1670.7만 |
|---|
| 2026.01.29 | ₩31,351 | ₩31,484 | ₩30,284 | ₩30,430 | -2.94% | 755.5만 |
|---|
| 2026.01.28 | ₩32,325 | ₩32,351 | ₩31,177 | ₩31,538 | -2.43% | 851.5만 |
|---|
| 2026.01.27 | ₩32,018 | ₩32,685 | ₩31,004 | ₩32,298 | +0.87% | 1660.1만 |
|---|
| 2026.01.26 | ₩31,298 | ₩33,365 | ₩30,617 | ₩32,031 | +2.34% | 3743.2만 |
|---|
| 2026.01.23 | ₩30,871 | ₩30,911 | ₩29,710 | ₩30,670 | -0.65% | 1034.8만 |
|---|
| 2026.01.22 | ₩29,883 | ₩31,351 | ₩29,577 | ₩30,871 | +3.30% | 1576.3만 |
|---|
| 2026.01.21 | ₩28,910 | ₩29,256 | ₩28,496 | ₩28,936 | +0.09% | 836.7만 |
|---|
| 2026.01.20 | ₩27,749 | ₩28,349 | ₩27,602 | ₩28,149 | +1.44% | 682.7만 |
|---|
| 2026.01.16 | ₩28,456 | ₩28,643 | ₩28,096 | ₩28,149 | -1.08% | 373.2만 |
|---|
| 2026.01.15 | ₩27,976 | ₩28,576 | ₩27,856 | ₩28,496 | +1.86% | 499.5만 |
|---|
| 2026.01.14 | ₩28,016 | ₩28,122 | ₩27,736 | ₩28,042 | +0.10% | 411.3만 |
|---|
| 2026.01.13 | ₩28,002 | ₩28,296 | ₩27,802 | ₩28,042 | +0.14% | 412.1만 |
|---|
| 2026.01.12 | ₩28,122 | ₩28,429 | ₩27,909 | ₩27,989 | -0.47% | 356.4만 |
|---|
| 2026.01.09 | ₩28,389 | ₩28,990 | ₩28,082 | ₩28,323 | -0.23% | 503.5만 |
|---|
| 2026.01.08 | ₩28,282 | ₩28,603 | ₩28,136 | ₩28,576 | +1.04% | 413.2만 |
|---|
| 2026.01.07 | ₩28,883 | ₩29,376 | ₩28,269 | ₩28,403 | -1.66% | 1067.4만 |
|---|
| 2026.01.06 | ₩27,522 | ₩27,896 | ₩27,442 | ₩27,562 | +0.15% | 340.5만 |
|---|
| 2026.01.05 | ₩27,549 | ₩27,789 | ₩27,122 | ₩27,642 | +0.34% | 767.4만 |
|---|
| 2026.01.02 | ₩27,028 | ₩27,842 | ₩26,895 | ₩27,509 | +1.78% | 455.2만 |
|---|
| 2025.12.31 | ₩27,282 | ₩27,335 | ₩26,668 | ₩26,788 | -1.81% | 642.2만 |
|---|
| 2025.12.30 | ₩27,389 | ₩27,615 | ₩27,149 | ₩27,349 | -0.15% | 457만 |
|---|
| 2025.12.29 | ₩28,069 | ₩28,403 | ₩27,295 | ₩27,389 | -2.42% | 600.6만 |
|---|
| 2025.12.26 | ₩28,683 | ₩28,683 | ₩27,962 | ₩28,136 | -1.91% | 382만 |
|---|
| 2025.12.24 | ₩28,323 | ₩28,776 | ₩28,323 | ₩28,723 | +1.41% | 178.1만 |
|---|
| 2025.12.23 | ₩28,896 | ₩28,923 | ₩28,189 | ₩28,523 | -1.29% | 438.5만 |
|---|
| 2025.12.22 | ₩30,043 | ₩30,390 | ₩28,950 | ₩29,003 | -3.46% | 648.1만 |
|---|
| 2025.12.19 | ₩30,124 | ₩30,204 | ₩29,723 | ₩30,030 | -0.31% | 737.9만 |
|---|
| 2025.12.18 | ₩30,630 | ₩30,817 | ₩30,057 | ₩30,097 | -1.74% | 458.9만 |
|---|
| 2025.12.17 | ₩29,737 | ₩30,911 | ₩29,710 | ₩30,724 | +3.32% | 613.2만 |
|---|
| 2025.12.16 | ₩29,563 | ₩29,803 | ₩29,083 | ₩29,723 | +0.54% | 392.3만 |
|---|
| 2025.12.15 | ₩28,496 | ₩30,124 | ₩28,122 | ₩29,470 | +3.42% | 801.1만 |
|---|
| 2025.12.12 | ₩29,203 | ₩29,310 | ₩28,136 | ₩28,323 | -3.02% | 536.6만 |
|---|
| 2025.12.11 | ₩29,376 | ₩29,590 | ₩28,723 | ₩29,163 | -0.73% | 464.6만 |
|---|
| 2025.12.10 | ₩28,776 | ₩29,977 | ₩28,683 | ₩29,510 | +2.55% | 1154.4만 |
|---|
| 2025.12.09 | ₩31,017 | ₩32,018 | ₩30,817 | ₩30,831 | -0.60% | 915.9만 |
|---|
| 2025.12.08 | ₩30,724 | ₩31,418 | ₩30,711 | ₩31,151 | +1.39% | 531.9만 |
|---|
| 2025.12.05 | ₩30,684 | ₩30,777 | ₩30,057 | ₩30,684 | 0.00% | 568.8만 |
|---|
| 2025.12.04 | ₩31,031 | ₩31,311 | ₩30,217 | ₩30,617 | -1.33% | 719.6만 |
|---|
| 2025.12.03 | ₩30,564 | ₩31,057 | ₩30,310 | ₩30,964 | +1.31% | 1108만 |
|---|
| 2025.12.02 | ₩30,417 | ₩31,177 | ₩29,990 | ₩30,430 | +0.04% | 810.5만 |
|---|
| 2025.12.01 | ₩29,550 | ₩30,777 | ₩29,497 | ₩30,404 | +2.89% | 789.6만 |
|---|
| 2025.11.28 | ₩29,723 | ₩30,350 | ₩29,403 | ₩30,057 | +1.12% | 878.9만 |
|---|
| 2025.11.26 | ₩28,256 | ₩29,123 | ₩28,162 | ₩28,856 | +2.12% | 464.4만 |
|---|
| 2025.11.25 | ₩27,335 | ₩28,496 | ₩27,095 | ₩28,096 | +2.78% | 479.5만 |
|---|
| 2025.11.24 | ₩26,935 | ₩27,429 | ₩26,842 | ₩27,335 | +1.49% | 557.8만 |
|---|
| 2025.11.21 | ₩26,615 | ₩27,522 | ₩26,602 | ₩26,868 | +0.95% | 551.4만 |
|---|
| 2025.11.20 | ₩27,415 | ₩27,602 | ₩26,588 | ₩26,602 | -2.97% | 602.9만 |
|---|
| 2025.11.19 | ₩27,215 | ₩27,362 | ₩26,828 | ₩27,242 | +0.10% | 519.4만 |
|---|
| 2025.11.18 | ₩27,202 | ₩27,575 | ₩26,922 | ₩27,349 | +0.54% | 373.3만 |
|---|
| 2025.11.17 | ₩27,442 | ₩27,802 | ₩27,042 | ₩27,349 | -0.34% | 496.8만 |
|---|
| 2025.11.14 | ₩27,549 | ₩28,002 | ₩27,229 | ₩27,562 | +0.05% | 588.8만 |
|---|
| 2025.11.13 | ₩28,389 | ₩28,456 | ₩27,856 | ₩27,962 | -1.50% | 741.5만 |
|---|
| 2025.11.12 | ₩28,629 | ₩29,003 | ₩28,363 | ₩28,496 | -0.47% | 434.1만 |
|---|
| 2025.11.11 | ₩28,576 | ₩28,843 | ₩28,323 | ₩28,616 | +0.14% | 285.6만 |
|---|
| 2025.11.10 | ₩28,910 | ₩29,096 | ₩28,416 | ₩28,669 | -0.83% | 472.5만 |
|---|
| 2025.11.07 | ₩28,149 | ₩29,003 | ₩27,949 | ₩28,683 | +1.90% | 653.3만 |
|---|
| 2025.11.06 | ₩29,296 | ₩29,376 | ₩28,483 | ₩28,483 | -2.78% | 571.8만 |
|---|
| 2025.11.05 | ₩29,323 | ₩29,803 | ₩29,203 | ₩29,363 | +0.14% | 388.6만 |
|---|
| 2025.11.04 | ₩29,176 | ₩29,710 | ₩28,789 | ₩29,323 | +0.50% | 515.6만 |
|---|
| 2025.11.03 | ₩29,683 | ₩29,910 | ₩29,296 | ₩29,497 | -0.63% | 627.6만 |
|---|
| 2025.10.31 | ₩30,390 | ₩30,417 | ₩29,737 | ₩29,737 | -2.15% | 499.1만 |
|---|
| 2025.10.30 | ₩30,911 | ₩31,044 | ₩30,097 | ₩30,124 | -2.55% | 643.8만 |
|---|
| 2025.10.29 | ₩31,137 | ₩31,244 | ₩30,524 | ₩31,191 | +0.17% | 569.7만 |
|---|
| 2025.10.28 | ₩31,378 | ₩31,524 | ₩30,977 | ₩31,084 | -0.94% | 798.4만 |
|---|
| 2025.10.27 | ₩32,685 | ₩32,738 | ₩31,271 | ₩31,391 | -3.96% | 942.9만 |
|---|
| 2025.10.24 | ₩31,284 | ₩31,484 | ₩30,977 | ₩31,084 | -0.64% | 577.1만 |
|---|
| 2025.10.23 | ₩30,057 | ₩31,791 | ₩29,963 | ₩31,524 | +4.88% | 1063.8만 |
|---|
| 2025.10.22 | ₩30,270 | ₩31,124 | ₩29,670 | ₩30,003 | -0.88% | 1101.3만 |
|---|
| 2025.10.21 | ₩30,791 | ₩31,137 | ₩30,417 | ₩30,417 | -1.21% | 638.7만 |
|---|
| 2025.10.20 | ₩30,844 | ₩31,204 | ₩30,844 | ₩31,177 | +1.08% | 442.4만 |
|---|
| 2025.10.17 | ₩30,617 | ₩31,204 | ₩30,550 | ₩30,777 | +0.52% | 620.6만 |
|---|
| 2025.10.16 | ₩31,084 | ₩31,391 | ₩30,497 | ₩30,617 | -1.50% | 655만 |
|---|
| 2025.10.15 | ₩31,084 | ₩31,564 | ₩30,964 | ₩31,191 | +0.34% | 501.8만 |
|---|
| 2025.10.14 | ₩30,844 | ₩31,578 | ₩30,524 | ₩30,964 | +0.39% | 447.1만 |
|---|
| 2025.10.13 | ₩31,324 | ₩31,751 | ₩30,831 | ₩31,471 | +0.47% | 577.2만 |
|---|
| 2025.10.10 | ₩32,125 | ₩32,285 | ₩31,057 | ₩31,084 | -3.24% | 974.4만 |
|---|