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 | ₩33,719 | ₩35,764 | ₩33,278 | ₩35,497 | +5.27% | 1620.5만 |
| 2026.10.08 | ₩32,209 | ₩34,508 | ₩32,129 | ₩33,786 | +4.90% | 1306만 |
| 2026.10.07 | ₩32,784 | ₩33,065 | ₩32,623 | ₩32,851 | +0.20% | 759.4만 |
| 2026.10.06 | ₩33,465 | ₩33,679 | ₩32,704 | ₩33,091 | -1.12% | 826만 |
| 2026.10.05 | ₩33,372 | ₩34,454 | ₩33,105 | ₩33,733 | +1.08% | 1195.7만 |
| 2026.10.02 | ₩32,343 | ₩33,011 | ₩31,915 | ₩33,011 | +2.07% | 1352.1만 |
| 2026.10.01 | ₩32,623 | ₩32,984 | ₩32,062 | ₩32,223 | -1.23% | 1068.8만 |
| 2026.09.30 | ₩32,704 | ₩33,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,944 |
| +0.74% |
| 1360.3만 |
| 2026.09.29 | ₩32,076 | ₩32,169 | ₩31,140 | ₩31,755 | -1.00% | 822.8만 |
|---|
| 2026.09.28 | ₩31,087 | ₩32,316 | ₩31,033 | ₩32,022 | +3.01% | 954.9만 |
|---|
| 2026.09.25 | ₩33,359 | ₩33,359 | ₩30,819 | ₩31,260 | -6.29% | 1323.9만 |
|---|
| 2026.09.24 | ₩31,982 | ₩33,746 | ₩31,701 | ₩33,439 | +4.55% | 1220.4만 |
|---|
| 2026.09.23 | ₩31,995 | ₩33,011 | ₩31,888 | ₩32,343 | +1.09% | 1184.7만 |
|---|
| 2026.09.22 | ₩31,407 | ₩32,517 | ₩31,127 | ₩32,116 | +2.26% | 1509.1만 |
|---|
| 2026.09.21 | ₩30,445 | ₩30,886 | ₩30,098 | ₩30,418 | -0.09% | 978.4만 |
|---|
| 2026.09.18 | ₩30,605 | ₩30,672 | ₩29,857 | ₩30,258 | -1.14% | 960.1만 |
|---|
| 2026.09.17 | ₩29,563 | ₩30,485 | ₩29,296 | ₩30,432 | +2.94% | 900.3만 |
|---|
| 2026.09.16 | ₩28,708 | ₩29,483 | ₩28,587 | ₩29,376 | +2.33% | 585.9만 |
|---|
| 2026.09.15 | ₩28,748 | ₩28,828 | ₩28,240 | ₩28,654 | -0.33% | 490.4만 |
|---|
| 2026.09.14 | ₩28,066 | ₩29,322 | ₩27,705 | ₩28,895 | +2.95% | 779.7만 |
|---|
| 2026.09.11 | ₩28,120 | ₩28,547 | ₩27,852 | ₩28,267 | +0.52% | 988.9만 |
|---|
| 2026.09.10 | ₩26,569 | ₩27,425 | ₩26,195 | ₩27,251 | +2.57% | 1157.6만 |
|---|
| 2026.09.09 | ₩25,527 | ₩27,050 | ₩25,353 | ₩26,583 | +4.14% | 1559.5만 |
|---|
| 2026.09.08 | ₩25,861 | ₩26,061 | ₩25,019 | ₩25,246 | -2.38% | 1041.8만 |
|---|
| 2026.09.04 | ₩25,834 | ₩26,061 | ₩25,447 | ₩25,607 | -0.88% | 714.6만 |
|---|
| 2026.09.03 | ₩25,393 | ₩25,914 | ₩25,380 | ₩25,701 | +1.21% | 722.7만 |
|---|
| 2026.09.02 | ₩25,166 | ₩25,460 | ₩25,059 | ₩25,353 | +0.74% | 475.6만 |
|---|
| 2026.09.01 | ₩24,391 | ₩25,233 | ₩24,324 | ₩25,139 | +3.07% | 1175.1만 |
|---|
| 2026.08.31 | ₩25,059 | ₩25,286 | ₩24,337 | ₩24,565 | -1.97% | 1094.6만 |
|---|
| 2026.08.28 | ₩24,458 | ₩24,498 | ₩23,856 | ₩23,883 | -2.35% | 453.2만 |
|---|
| 2026.08.27 | ₩24,043 | ₩24,498 | ₩23,789 | ₩24,391 | +1.45% | 730.3만 |
|---|
| 2026.08.26 | ₩24,083 | ₩24,177 | ₩23,856 | ₩24,017 | -0.28% | 458.9만 |
|---|
| 2026.08.25 | ₩24,057 | ₩24,190 | ₩23,856 | ₩24,177 | +0.50% | 558.3만 |
|---|
| 2026.08.24 | ₩24,458 | ₩24,524 | ₩23,963 | ₩24,110 | -1.42% | 501.5만 |
|---|
| 2026.08.21 | ₩24,257 | ₩24,391 | ₩24,070 | ₩24,337 | +0.33% | 533.3만 |
|---|
| 2026.08.20 | ₩24,070 | ₩24,190 | ₩23,776 | ₩24,110 | +0.17% | 494만 |
|---|
| 2026.08.19 | ₩24,164 | ₩24,364 | ₩23,950 | ₩24,097 | -0.28% | 488.7만 |
|---|
| 2026.08.18 | ₩24,565 | ₩24,565 | ₩23,950 | ₩23,990 | -2.34% | 564.6만 |
|---|
| 2026.08.17 | ₩24,872 | ₩24,872 | ₩24,484 | ₩24,591 | -1.13% | 573.2만 |
|---|
| 2026.08.14 | ₩24,925 | ₩25,112 | ₩24,645 | ₩24,939 | +0.05% | 423.3만 |
|---|
| 2026.08.13 | ₩24,765 | ₩25,046 | ₩24,498 | ₩24,818 | +0.22% | 537만 |
|---|
| 2026.08.12 | ₩25,153 | ₩25,153 | ₩24,631 | ₩24,778 | -1.49% | 516.2만 |
|---|
| 2026.08.11 | ₩25,059 | ₩25,259 | ₩24,832 | ₩25,153 | +0.37% | 530.6만 |
|---|
| 2026.08.10 | ₩26,195 | ₩26,208 | ₩25,059 | ₩25,112 | -4.13% | 861.3만 |
|---|
| 2026.08.07 | ₩25,674 | ₩25,741 | ₩25,433 | ₩25,607 | -0.26% | 476.7만 |
|---|
| 2026.08.06 | ₩25,380 | ₩25,928 | ₩24,899 | ₩25,701 | +1.26% | 735.4만 |
|---|
| 2026.08.05 | ₩25,767 | ₩25,861 | ₩25,300 | ₩25,406 | -1.40% | 835.8만 |
|---|
| 2026.08.04 | ₩25,420 | ₩25,794 | ₩24,979 | ₩25,674 | +1.00% | 1083.7만 |
|---|
| 2026.08.03 | ₩27,344 | ₩27,398 | ₩24,792 | ₩25,473 | -6.84% | 4171.3만 |
|---|
| 2026.07.31 | ₩29,202 | ₩29,389 | ₩28,948 | ₩29,028 | -0.59% | 250.9만 |
|---|
| 2026.07.30 | ₩29,082 | ₩29,309 | ₩28,881 | ₩29,242 | +0.55% | 235.4만 |
|---|
| 2026.07.29 | ₩29,630 | ₩29,643 | ₩29,109 | ₩29,189 | -1.49% | 263.8만 |
|---|
| 2026.07.28 | ₩28,801 | ₩29,750 | ₩28,788 | ₩29,616 | +2.83% | 396.5만 |
|---|
| 2026.07.27 | ₩28,440 | ₩28,815 | ₩28,427 | ₩28,761 | +1.13% | 390.2만 |
|---|
| 2026.07.24 | ₩28,547 | ₩28,734 | ₩28,240 | ₩28,293 | -0.89% | 257.5만 |
|---|
| 2026.07.23 | ₩28,708 | ₩28,788 | ₩28,347 | ₩28,534 | -0.61% | 368.4만 |
|---|
| 2026.07.22 | ₩29,135 | ₩29,242 | ₩28,788 | ₩28,868 | -0.92% | 317.1만 |
|---|
| 2026.07.21 | ₩29,109 | ₩29,269 | ₩28,841 | ₩29,122 | +0.05% | 291.6만 |
|---|
| 2026.07.20 | ₩29,256 | ₩29,376 | ₩28,962 | ₩29,082 | -0.59% | 392.3만 |
|---|
| 2026.07.17 | ₩29,215 | ₩29,496 | ₩28,962 | ₩29,256 | +0.14% | 262.4만 |
|---|
| 2026.07.16 | ₩29,804 | ₩30,084 | ₩29,215 | ₩29,296 | -1.70% | 351.8만 |
|---|
| 2026.07.15 | ₩30,057 | ₩30,231 | ₩29,616 | ₩29,750 | -1.02% | 256.1만 |
|---|
| 2026.07.14 | ₩29,469 | ₩30,111 | ₩29,469 | ₩29,977 | +1.72% | 278.3만 |
|---|
| 2026.07.13 | ₩29,068 | ₩29,870 | ₩29,042 | ₩29,443 | +1.29% | 291.7만 |
|---|
| 2026.07.10 | ₩29,322 | ₩29,429 | ₩28,948 | ₩28,975 | -1.19% | 184.6만 |
|---|
| 2026.07.09 | ₩29,002 | ₩29,389 | ₩28,774 | ₩29,336 | +1.15% | 262.5만 |
|---|
| 2026.07.08 | ₩29,403 | ₩29,550 | ₩28,908 | ₩29,002 | -1.36% | 368.1만 |
|---|
| 2026.07.07 | ₩30,458 | ₩30,592 | ₩29,336 | ₩29,670 | -2.59% | 475만 |
|---|
| 2026.07.06 | ₩30,204 | ₩30,592 | ₩29,844 | ₩30,418 | +0.71% | 409만 |
|---|
| 2026.07.02 | ₩30,405 | ₩30,886 | ₩30,204 | ₩30,498 | +0.31% | 457.4만 |
|---|
| 2026.07.01 | ₩29,336 | ₩30,405 | ₩29,282 | ₩30,258 | +3.14% | 447.6만 |
|---|
| 2026.06.30 | ₩29,202 | ₩29,643 | ₩29,002 | ₩29,509 | +1.05% | 435.9만 |
|---|
| 2026.06.29 | ₩29,469 | ₩29,603 | ₩29,242 | ₩29,443 | -0.09% | 406만 |
|---|
| 2026.06.26 | ₩27,986 | ₩29,202 | ₩27,986 | ₩29,082 | +3.92% | 570.3만 |
|---|
| 2026.06.25 | ₩28,547 | ₩28,614 | ₩27,973 | ₩28,079 | -1.64% | 382만 |
|---|
| 2026.06.24 | ₩28,307 | ₩28,935 | ₩28,293 | ₩28,654 | +1.23% | 335.4만 |
|---|
| 2026.06.23 | ₩28,066 | ₩28,721 | ₩27,973 | ₩28,173 | +0.38% | 400.3만 |
|---|
| 2026.06.22 | ₩28,440 | ₩28,881 | ₩28,213 | ₩28,253 | -0.66% | 637.3만 |
|---|
| 2026.06.18 | ₩28,667 | ₩28,962 | ₩28,534 | ₩28,761 | +0.33% | 922만 |
|---|
| 2026.06.17 | ₩28,654 | ₩29,309 | ₩28,373 | ₩28,748 | +0.33% | 468만 |
|---|
| 2026.06.16 | ₩28,921 | ₩29,002 | ₩28,240 | ₩28,681 | -0.83% | 637.6만 |
|---|
| 2026.06.15 | ₩29,002 | ₩29,443 | ₩28,935 | ₩29,055 | +0.18% | 476.3만 |
|---|
| 2026.06.12 | ₩29,483 | ₩29,616 | ₩28,734 | ₩29,095 | -1.31% | 532.8만 |
|---|
| 2026.06.11 | ₩29,924 | ₩29,991 | ₩29,322 | ₩29,643 | -0.94% | 601.4만 |
|---|
| 2026.06.10 | ₩29,429 | ₩30,271 | ₩29,269 | ₩29,964 | +1.82% | 442.6만 |
|---|
| 2026.06.09 | ₩29,777 | ₩30,017 | ₩29,296 | ₩29,777 | 0.00% | 568.6만 |
|---|
| 2026.06.08 | ₩29,095 | ₩29,763 | ₩28,935 | ₩29,750 | +2.25% | 511.6만 |
|---|
| 2026.06.05 | ₩29,750 | ₩29,870 | ₩28,507 | ₩29,135 | -2.07% | 642.9만 |
|---|
| 2026.06.04 | ₩29,844 | ₩30,833 | ₩29,670 | ₩29,763 | -0.27% | 681.9만 |
|---|
| 2026.06.03 | ₩31,113 | ₩31,648 | ₩29,563 | ₩29,643 | -4.73% | 1788.5만 |
|---|
| 2026.06.02 | ₩28,253 | ₩28,387 | ₩27,919 | ₩27,959 | -1.04% | 602.5만 |
|---|
| 2026.06.01 | ₩28,093 | ₩28,815 | ₩27,919 | ₩28,547 | +1.62% | 677만 |
|---|
| 2026.05.29 | ₩28,868 | ₩28,908 | ₩28,253 | ₩28,307 | -1.94% | 648.7만 |
|---|
| 2026.05.28 | ₩28,935 | ₩29,389 | ₩28,921 | ₩28,975 | +0.14% | 321.5만 |
|---|
| 2026.05.27 | ₩29,135 | ₩29,242 | ₩28,721 | ₩28,975 | -0.55% | 419.4만 |
|---|
| 2026.05.26 | ₩29,336 | ₩29,643 | ₩29,202 | ₩29,282 | -0.18% | 587.6만 |
|---|
| 2026.05.22 | ₩29,937 | ₩30,178 | ₩29,135 | ₩29,349 | -1.96% | 528만 |
|---|
| 2026.05.21 | ₩29,991 | ₩30,231 | ₩29,683 | ₩30,057 | +0.22% | 314.5만 |
|---|
| 2026.05.20 | ₩29,469 | ₩30,378 | ₩29,269 | ₩30,138 | +2.27% | 632.8만 |
|---|
| 2026.05.19 | ₩29,242 | ₩29,656 | ₩28,868 | ₩29,536 | +1.01% | 443.3만 |
|---|
| 2026.05.18 | ₩28,895 | ₩29,523 | ₩28,627 | ₩29,282 | +1.34% | 526.1만 |
|---|
| 2026.05.15 | ₩28,788 | ₩29,416 | ₩28,681 | ₩28,855 | +0.23% | 534.7만 |
|---|
| 2026.05.14 | ₩29,509 | ₩29,870 | ₩28,881 | ₩28,881 | -2.13% | 566.3만 |
|---|
| 2026.05.13 | ₩29,844 | ₩30,044 | ₩29,376 | ₩29,509 | -1.12% | 735.7만 |
|---|
| 2026.05.12 | ₩30,472 | ₩30,993 | ₩29,844 | ₩29,897 | -1.89% | 1193.7만 |
|---|
| 2026.05.11 | ₩32,343 | ₩32,570 | ₩30,873 | ₩30,966 | -4.26% | 1791.6만 |
|---|
| 2026.05.08 | ₩32,263 | ₩32,637 | ₩31,835 | ₩32,450 | +0.58% | 595.8만 |
|---|
| 2026.05.07 | ₩33,572 | ₩33,746 | ₩31,795 | ₩32,035 | -4.58% | 879.4만 |
|---|
| 2026.05.06 | ₩32,476 | ₩34,000 | ₩32,022 | ₩33,639 | +3.58% | 1160.7만 |
|---|
| 2026.05.05 | ₩31,020 | ₩33,051 | ₩30,539 | ₩32,383 | +4.39% | 1798만 |
|---|
| 2026.05.04 | ₩33,559 | ₩34,949 | ₩31,634 | ₩31,862 | -5.06% | 4017.9만 |
|---|
| 2026.05.01 | ₩33,212 | ₩35,925 | ₩33,212 | ₩35,457 | +6.76% | 2028.5만 |
|---|
| 2026.04.30 | ₩32,557 | ₩33,519 | ₩32,356 | ₩33,345 | +2.42% | 449.3만 |
|---|
| 2026.04.29 | ₩33,399 | ₩33,465 | ₩32,076 | ₩32,770 | -1.88% | 707.2만 |
|---|
| 2026.04.28 | ₩33,826 | ₩33,973 | ₩33,145 | ₩33,532 | -0.87% | 432.7만 |
|---|
| 2026.04.27 | ₩33,412 | ₩34,254 | ₩33,305 | ₩33,960 | +1.64% | 626만 |
|---|
| 2026.04.24 | ₩33,693 | ₩33,746 | ₩33,051 | ₩33,345 | -1.03% | 514.9만 |
|---|
| 2026.04.23 | ₩34,535 | ₩34,775 | ₩33,051 | ₩33,425 | -3.21% | 857.7만 |
|---|
| 2026.04.22 | ₩33,024 | ₩34,401 | ₩33,011 | ₩34,294 | +3.84% | 964.4만 |
|---|
| 2026.04.21 | ₩33,479 | ₩33,853 | ₩32,650 | ₩32,690 | -2.36% | 647.3만 |
|---|
| 2026.04.20 | ₩32,303 | ₩33,479 | ₩32,182 | ₩33,305 | +3.10% | 620만 |
|---|
| 2026.04.17 | ₩33,666 | ₩33,866 | ₩32,570 | ₩32,811 | -2.54% | 816.1만 |
|---|
| 2026.04.16 | ₩33,292 | ₩34,067 | ₩32,797 | ₩33,653 | +1.08% | 1070.1만 |
|---|
| 2026.04.15 | ₩32,276 | ₩33,212 | ₩32,116 | ₩33,131 | +2.65% | 1169.5만 |
|---|
| 2026.04.14 | ₩31,340 | ₩32,476 | ₩31,314 | ₩32,116 | +2.47% | 1048.3만 |
|---|
| 2026.04.13 | ₩30,739 | ₩31,314 | ₩30,378 | ₩31,274 | +1.74% | 551.6만 |
|---|
| 2026.04.10 | ₩30,672 | ₩31,073 | ₩30,084 | ₩31,033 | +1.18% | 585.6만 |
|---|
| 2026.04.09 | ₩30,605 | ₩31,207 | ₩30,512 | ₩30,565 | -0.13% | 316.4만 |
|---|
| 2026.04.08 | ₩31,675 | ₩31,755 | ₩30,592 | ₩30,619 | -3.33% | 678.9만 |
|---|
| 2026.04.07 | ₩30,846 | ₩31,461 | ₩30,311 | ₩31,314 | +1.52% | 1066.8만 |
|---|
| 2026.04.06 | ₩31,153 | ₩31,568 | ₩30,846 | ₩30,846 | -0.99% | 366만 |
|---|
| 2026.04.02 | ₩30,178 | ₩31,314 | ₩30,164 | ₩31,220 | +3.45% | 385.5만 |
|---|
| 2026.04.01 | ₩31,127 | ₩31,207 | ₩30,365 | ₩30,418 | -2.28% | 441.8만 |
|---|
| 2026.03.31 | ₩29,937 | ₩30,873 | ₩29,910 | ₩30,793 | +2.86% | 843.1만 |
|---|
| 2026.03.30 | ₩29,870 | ₩30,245 | ₩29,483 | ₩29,763 | -0.36% | 665.2만 |
|---|
| 2026.03.27 | ₩30,285 | ₩30,458 | ₩29,443 | ₩29,536 | -2.47% | 506.9만 |
|---|
| 2026.03.26 | ₩30,619 | ₩31,033 | ₩30,004 | ₩30,151 | -1.53% | 690.6만 |
|---|
| 2026.03.25 | ₩30,445 | ₩31,407 | ₩30,017 | ₩30,846 | +1.32% | 785만 |
|---|
| 2026.03.24 | ₩30,418 | ₩30,873 | ₩30,004 | ₩30,485 | +0.22% | 808.6만 |
|---|
| 2026.03.23 | ₩30,338 | ₩30,940 | ₩30,151 | ₩30,779 | +1.45% | 522.7만 |
|---|
| 2026.03.20 | ₩30,873 | ₩30,980 | ₩29,884 | ₩30,164 | -2.29% | 708.8만 |
|---|
| 2026.03.19 | ₩30,672 | ₩31,207 | ₩30,365 | ₩31,046 | +1.22% | 519.5만 |
|---|
| 2026.03.18 | ₩31,434 | ₩31,608 | ₩31,127 | ₩31,220 | -0.68% | 307.6만 |
|---|
| 2026.03.17 | ₩31,140 | ₩31,808 | ₩31,113 | ₩31,528 | +1.24% | 307.8만 |
|---|
| 2026.03.16 | ₩31,634 | ₩31,835 | ₩31,087 | ₩31,113 | -1.65% | 613.5만 |
|---|
| 2026.03.13 | ₩32,476 | ₩33,065 | ₩31,407 | ₩31,447 | -3.17% | 639.9만 |
|---|
| 2026.03.12 | ₩32,610 | ₩32,931 | ₩32,223 | ₩32,650 | +0.12% | 520.2만 |
|---|
| 2026.03.11 | ₩32,463 | ₩32,984 | ₩32,022 | ₩32,690 | +0.70% | 515.3만 |
|---|
| 2026.03.10 | ₩32,770 | ₩33,412 | ₩32,517 | ₩32,570 | -0.61% | 514.4만 |
|---|
| 2026.03.09 | ₩32,076 | ₩33,372 | ₩31,982 | ₩33,145 | +3.33% | 721.1만 |
|---|
| 2026.03.06 | ₩31,715 | ₩32,597 | ₩31,568 | ₩32,570 | +2.70% | 582.5만 |
|---|
| 2026.03.05 | ₩31,808 | ₩32,383 | ₩31,447 | ₩31,915 | +0.34% | 528.8만 |
|---|
| 2026.03.04 | ₩32,009 | ₩32,343 | ₩31,768 | ₩31,902 | -0.33% | 348.6만 |
|---|
| 2026.03.03 | ₩31,781 | ₩32,303 | ₩31,340 | ₩31,835 | +0.17% | 412.4만 |
|---|
| 2026.03.02 | ₩31,461 | ₩32,356 | ₩31,274 | ₩32,343 | +2.80% | 462.1만 |
|---|
| 2026.02.27 | ₩31,795 | ₩32,370 | ₩31,675 | ₩32,116 | +1.01% | 433.8만 |
|---|
| 2026.02.26 | ₩32,356 | ₩32,784 | ₩31,701 | ₩32,209 | -0.45% | 507.1만 |
|---|
| 2026.02.25 | ₩31,875 | ₩32,490 | ₩31,675 | ₩32,370 | +1.55% | 456.8만 |
|---|
| 2026.02.24 | ₩31,661 | ₩32,530 | ₩31,474 | ₩31,768 | +0.34% | 546.7만 |
|---|
| 2026.02.23 | ₩31,060 | ₩31,675 | ₩30,458 | ₩31,594 | +1.72% | 566.9만 |
|---|
| 2026.02.20 | ₩31,487 | ₩31,822 | ₩31,274 | ₩31,314 | -0.55% | 416.9만 |
|---|
| 2026.02.19 | ₩31,768 | ₩32,196 | ₩31,514 | ₩31,942 | +0.55% | 362.6만 |
|---|
| 2026.02.18 | ₩31,073 | ₩32,129 | ₩30,859 | ₩31,902 | +2.67% | 500.8만 |
|---|
| 2026.02.17 | ₩31,474 | ₩31,835 | ₩31,046 | ₩31,087 | -1.23% | 433.8만 |
|---|
| 2026.02.13 | ₩31,554 | ₩32,196 | ₩31,327 | ₩31,501 | -0.17% | 633.2만 |
|---|
| 2026.02.12 | ₩32,356 | ₩32,570 | ₩31,220 | ₩31,434 | -2.85% | 668.5만 |
|---|
| 2026.02.11 | ₩33,158 | ₩33,185 | ₩32,129 | ₩32,356 | -2.42% | 475.6만 |
|---|
| 2026.02.10 | ₩32,757 | ₩33,693 | ₩32,102 | ₩33,171 | +1.26% | 579.8만 |
|---|
| 2026.02.09 | ₩33,265 | ₩33,372 | ₩32,343 | ₩32,931 | -1.00% | 532.8만 |
|---|
| 2026.02.06 | ₩33,145 | ₩33,947 | ₩32,664 | ₩33,385 | +0.73% | 1002.3만 |
|---|
| 2026.02.05 | ₩33,078 | ₩34,080 | ₩32,811 | ₩32,998 | -0.24% | 1015.6만 |
|---|
| 2026.02.04 | ₩32,717 | ₩33,626 | ₩32,142 | ₩33,385 | +2.04% | 978만 |
|---|
| 2026.02.03 | ₩33,626 | ₩33,813 | ₩31,862 | ₩32,770 | -2.54% | 1587.6만 |
|---|
| 2026.02.02 | ₩32,583 | ₩34,655 | ₩32,142 | ₩34,548 | +6.03% | 2450.8만 |
|---|
| 2026.01.30 | ₩31,127 | ₩32,089 | ₩31,127 | ₩31,915 | +2.53% | 1670.7만 |
|---|
| 2026.01.29 | ₩31,407 | ₩31,541 | ₩30,338 | ₩30,485 | -2.94% | 755.5만 |
|---|
| 2026.01.28 | ₩32,383 | ₩32,410 | ₩31,234 | ₩31,594 | -2.43% | 851.5만 |
|---|
| 2026.01.27 | ₩32,076 | ₩32,744 | ₩31,060 | ₩32,356 | +0.87% | 1660.1만 |
|---|
| 2026.01.26 | ₩31,354 | ₩33,425 | ₩30,672 | ₩32,089 | +2.34% | 3743.2만 |
|---|
| 2026.01.23 | ₩30,926 | ₩30,966 | ₩29,763 | ₩30,726 | -0.65% | 1034.8만 |
|---|
| 2026.01.22 | ₩29,937 | ₩31,407 | ₩29,630 | ₩30,926 | +3.30% | 1576.3만 |
|---|
| 2026.01.21 | ₩28,962 | ₩29,309 | ₩28,547 | ₩28,988 | +0.09% | 836.7만 |
|---|
| 2026.01.20 | ₩27,799 | ₩28,400 | ₩27,652 | ₩28,200 | +1.44% | 682.7만 |
|---|
| 2026.01.16 | ₩28,507 | ₩28,694 | ₩28,146 | ₩28,200 | -1.08% | 373.2만 |
|---|
| 2026.01.15 | ₩28,026 | ₩28,627 | ₩27,906 | ₩28,547 | +1.86% | 499.5만 |
|---|
| 2026.01.14 | ₩28,066 | ₩28,173 | ₩27,785 | ₩28,093 | +0.10% | 411.3만 |
|---|
| 2026.01.13 | ₩28,053 | ₩28,347 | ₩27,852 | ₩28,093 | +0.14% | 412.1만 |
|---|
| 2026.01.12 | ₩28,173 | ₩28,480 | ₩27,959 | ₩28,039 | -0.47% | 356.4만 |
|---|
| 2026.01.09 | ₩28,440 | ₩29,042 | ₩28,133 | ₩28,373 | -0.23% | 503.5만 |
|---|
| 2026.01.08 | ₩28,333 | ₩28,654 | ₩28,186 | ₩28,627 | +1.04% | 413.2만 |
|---|
| 2026.01.07 | ₩28,935 | ₩29,429 | ₩28,320 | ₩28,454 | -1.66% | 1067.4만 |
|---|
| 2026.01.06 | ₩27,572 | ₩27,946 | ₩27,491 | ₩27,612 | +0.15% | 340.5만 |
|---|
| 2026.01.05 | ₩27,598 | ₩27,839 | ₩27,171 | ₩27,692 | +0.34% | 767.4만 |
|---|
| 2026.01.02 | ₩27,077 | ₩27,892 | ₩26,943 | ₩27,558 | +1.78% | 455.2만 |
|---|
| 2025.12.31 | ₩27,331 | ₩27,384 | ₩26,716 | ₩26,837 | -1.81% | 642.2만 |
|---|
| 2025.12.30 | ₩27,438 | ₩27,665 | ₩27,197 | ₩27,398 | -0.15% | 457만 |
|---|
| 2025.12.29 | ₩28,120 | ₩28,454 | ₩27,344 | ₩27,438 | -2.42% | 600.6만 |
|---|
| 2025.12.26 | ₩28,734 | ₩28,734 | ₩28,013 | ₩28,186 | -1.91% | 382만 |
|---|
| 2025.12.24 | ₩28,373 | ₩28,828 | ₩28,373 | ₩28,774 | +1.41% | 178.1만 |
|---|
| 2025.12.23 | ₩28,948 | ₩28,975 | ₩28,240 | ₩28,574 | -1.29% | 438.5만 |
|---|
| 2025.12.22 | ₩30,098 | ₩30,445 | ₩29,002 | ₩29,055 | -3.46% | 648.1만 |
|---|
| 2025.12.19 | ₩30,178 | ₩30,258 | ₩29,777 | ₩30,084 | -0.31% | 737.9만 |
|---|
| 2025.12.18 | ₩30,686 | ₩30,873 | ₩30,111 | ₩30,151 | -1.74% | 458.9만 |
|---|
| 2025.12.17 | ₩29,790 | ₩30,966 | ₩29,763 | ₩30,779 | +3.32% | 613.2만 |
|---|
| 2025.12.16 | ₩29,616 | ₩29,857 | ₩29,135 | ₩29,777 | +0.54% | 392.3만 |
|---|
| 2025.12.15 | ₩28,547 | ₩30,178 | ₩28,173 | ₩29,523 | +3.42% | 801.1만 |
|---|
| 2025.12.12 | ₩29,256 | ₩29,362 | ₩28,186 | ₩28,373 | -3.02% | 536.6만 |
|---|
| 2025.12.11 | ₩29,429 | ₩29,643 | ₩28,774 | ₩29,215 | -0.73% | 464.6만 |
|---|
| 2025.12.10 | ₩28,828 | ₩30,031 | ₩28,734 | ₩29,563 | +2.55% | 1154.4만 |
|---|
| 2025.12.09 | ₩31,073 | ₩32,076 | ₩30,873 | ₩30,886 | -0.60% | 915.9만 |
|---|
| 2025.12.08 | ₩30,779 | ₩31,474 | ₩30,766 | ₩31,207 | +1.39% | 531.9만 |
|---|
| 2025.12.05 | ₩30,739 | ₩30,833 | ₩30,111 | ₩30,739 | 0.00% | 568.8만 |
|---|
| 2025.12.04 | ₩31,087 | ₩31,367 | ₩30,271 | ₩30,672 | -1.33% | 719.6만 |
|---|
| 2025.12.03 | ₩30,619 | ₩31,113 | ₩30,365 | ₩31,020 | +1.31% | 1108만 |
|---|
| 2025.12.02 | ₩30,472 | ₩31,234 | ₩30,044 | ₩30,485 | +0.04% | 810.5만 |
|---|
| 2025.12.01 | ₩29,603 | ₩30,833 | ₩29,550 | ₩30,458 | +2.89% | 789.6만 |
|---|
| 2025.11.28 | ₩29,777 | ₩30,405 | ₩29,456 | ₩30,111 | +1.12% | 878.9만 |
|---|
| 2025.11.26 | ₩28,307 | ₩29,175 | ₩28,213 | ₩28,908 | +2.12% | 464.4만 |
|---|
| 2025.11.25 | ₩27,384 | ₩28,547 | ₩27,144 | ₩28,146 | +2.78% | 479.5만 |
|---|
| 2025.11.24 | ₩26,984 | ₩27,478 | ₩26,890 | ₩27,384 | +1.49% | 557.8만 |
|---|
| 2025.11.21 | ₩26,663 | ₩27,572 | ₩26,649 | ₩26,917 | +0.95% | 551.4만 |
|---|
| 2025.11.20 | ₩27,465 | ₩27,652 | ₩26,636 | ₩26,649 | -2.97% | 602.9만 |
|---|
| 2025.11.19 | ₩27,264 | ₩27,411 | ₩26,877 | ₩27,291 | +0.10% | 519.4만 |
|---|
| 2025.11.18 | ₩27,251 | ₩27,625 | ₩26,970 | ₩27,398 | +0.54% | 373.3만 |
|---|
| 2025.11.17 | ₩27,491 | ₩27,852 | ₩27,090 | ₩27,398 | -0.34% | 496.8만 |
|---|
| 2025.11.14 | ₩27,598 | ₩28,053 | ₩27,278 | ₩27,612 | +0.05% | 588.8만 |
|---|
| 2025.11.13 | ₩28,440 | ₩28,507 | ₩27,906 | ₩28,013 | -1.50% | 741.5만 |
|---|
| 2025.11.12 | ₩28,681 | ₩29,055 | ₩28,414 | ₩28,547 | -0.47% | 434.1만 |
|---|
| 2025.11.11 | ₩28,627 | ₩28,895 | ₩28,373 | ₩28,667 | +0.14% | 285.6만 |
|---|
| 2025.11.10 | ₩28,962 | ₩29,149 | ₩28,467 | ₩28,721 | -0.83% | 472.5만 |
|---|
| 2025.11.07 | ₩28,200 | ₩29,055 | ₩27,999 | ₩28,734 | +1.90% | 653.3만 |
|---|
| 2025.11.06 | ₩29,349 | ₩29,429 | ₩28,534 | ₩28,534 | -2.78% | 571.8만 |
|---|
| 2025.11.05 | ₩29,376 | ₩29,857 | ₩29,256 | ₩29,416 | +0.14% | 388.6만 |
|---|
| 2025.11.04 | ₩29,229 | ₩29,763 | ₩28,841 | ₩29,376 | +0.50% | 515.6만 |
|---|
| 2025.11.03 | ₩29,737 | ₩29,964 | ₩29,349 | ₩29,550 | -0.63% | 627.6만 |
|---|
| 2025.10.31 | ₩30,445 | ₩30,472 | ₩29,790 | ₩29,790 | -2.15% | 499.1만 |
|---|
| 2025.10.30 | ₩30,966 | ₩31,100 | ₩30,151 | ₩30,178 | -2.55% | 643.8만 |
|---|
| 2025.10.29 | ₩31,193 | ₩31,300 | ₩30,579 | ₩31,247 | +0.17% | 569.7만 |
|---|
| 2025.10.28 | ₩31,434 | ₩31,581 | ₩31,033 | ₩31,140 | -0.94% | 798.4만 |
|---|
| 2025.10.27 | ₩32,744 | ₩32,797 | ₩31,327 | ₩31,447 | -3.96% | 942.9만 |
|---|
| 2025.10.24 | ₩31,340 | ₩31,541 | ₩31,033 | ₩31,140 | -0.64% | 577.1만 |
|---|
| 2025.10.23 | ₩30,111 | ₩31,848 | ₩30,017 | ₩31,581 | +4.88% | 1063.8만 |
|---|
| 2025.10.22 | ₩30,325 | ₩31,180 | ₩29,723 | ₩30,057 | -0.88% | 1101.3만 |
|---|
| 2025.10.21 | ₩30,846 | ₩31,193 | ₩30,472 | ₩30,472 | -1.21% | 638.7만 |
|---|
| 2025.10.20 | ₩30,899 | ₩31,260 | ₩30,899 | ₩31,234 | +1.08% | 442.4만 |
|---|
| 2025.10.17 | ₩30,672 | ₩31,260 | ₩30,605 | ₩30,833 | +0.52% | 620.6만 |
|---|
| 2025.10.16 | ₩31,140 | ₩31,447 | ₩30,552 | ₩30,672 | -1.50% | 655만 |
|---|
| 2025.10.15 | ₩31,140 | ₩31,621 | ₩31,020 | ₩31,247 | +0.34% | 501.8만 |
|---|
| 2025.10.14 | ₩30,899 | ₩31,634 | ₩30,579 | ₩31,020 | +0.39% | 447.1만 |
|---|
| 2025.10.13 | ₩31,381 | ₩31,808 | ₩30,886 | ₩31,528 | +0.47% | 577.2만 |
|---|
| 2025.10.10 | ₩32,182 | ₩32,343 | ₩31,113 | ₩31,140 | -3.24% | 974.4만 |
|---|