시장 데이터를 불러오는 중
전체 종목
GPGI, Inc. Class A Common Stock 과거 주가
GPGI, Inc. Class A Common Stock · GPGI · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GPGI, Inc. Class A Common Stock · GPGI · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,708 | ₩16,895 | ₩16,319 | ₩16,895 | +1.12% | 96.7만 |
| 2026.10.08 | ₩16,962 | ₩17,110 | ₩16,230 | ₩16,627 | -1.98% | 163.4만 |
| 2026.10.07 | ₩17,432 | ₩17,432 | ₩16,520 | ₩17,164 | -1.54% | 129.1만 |
| 2026.10.06 | ₩17,405 | ₩17,981 | ₩17,164 | ₩17,660 | +1.46% | 148.6만 |
| 2026.10.05 | ₩17,231 | ₩17,666 | ₩16,909 | ₩17,405 | +1.01% | 195.7만 |
| 2026.10.02 | ₩16,748 | ₩17,492 | ₩16,614 | ₩17,298 | +3.28% | 185.8만 |
| 2026.10.01 | ₩15,796 | ₩16,607 | ₩15,481 | ₩16,158 | +2.29% | 152.9만 |
| 2026.09.30 | ₩15,849 | ₩16,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,916 |
| +0.42% |
| 258만 |
| 2026.09.29 | ₩15,742 | ₩16,225 | ₩15,407 | ₩15,782 | +0.26% | 234.8만 |
|---|
| 2026.09.28 | ₩15,340 | ₩15,668 | ₩14,971 | ₩15,595 | +1.66% | 174.4만 |
|---|
| 2026.09.25 | ₩16,064 | ₩16,265 | ₩15,534 | ₩15,568 | -3.09% | 123.4만 |
|---|
| 2026.09.24 | ₩16,037 | ₩16,300 | ₩15,668 | ₩15,997 | -0.25% | 153.7만 |
|---|
| 2026.09.23 | ₩17,231 | ₩17,231 | ₩16,010 | ₩16,144 | -6.30% | 89만 |
|---|
| 2026.09.22 | ₩16,976 | ₩17,123 | ₩16,513 | ₩16,895 | -0.47% | 106.1만 |
|---|
| 2026.09.21 | ₩16,533 | ₩16,842 | ₩16,131 | ₩16,614 | +0.49% | 99.2만 |
|---|
| 2026.09.18 | ₩16,574 | ₩17,003 | ₩15,957 | ₩16,064 | -3.07% | 246만 |
|---|
| 2026.09.17 | ₩16,426 | ₩16,748 | ₩16,077 | ₩16,547 | +0.73% | 106.9만 |
|---|
| 2026.09.16 | ₩16,788 | ₩16,869 | ₩15,660 | ₩15,984 | -4.79% | 113.3만 |
|---|
| 2026.09.15 | ₩17,365 | ₩17,673 | ₩16,232 | ₩16,587 | -4.48% | 112.1만 |
|---|
| 2026.09.14 | ₩17,673 | ₩17,740 | ₩17,003 | ₩17,405 | -1.52% | 151.2만 |
|---|
| 2026.09.11 | ₩17,686 | ₩18,035 | ₩17,418 | ₩17,834 | +0.83% | 218.5만 |
|---|
| 2026.09.10 | ₩17,593 | ₩18,102 | ₩17,190 | ₩17,298 | -1.68% | 147.5만 |
|---|
| 2026.09.09 | ₩18,571 | ₩18,699 | ₩17,767 | ₩17,928 | -3.47% | 170.4만 |
|---|
| 2026.09.08 | ₩18,357 | ₩18,853 | ₩18,102 | ₩18,639 | +1.53% | 169.1만 |
|---|
| 2026.09.04 | ₩19,034 | ₩19,034 | ₩17,881 | ₩18,276 | -3.98% | 366.8만 |
|---|
| 2026.09.03 | ₩19,389 | ₩19,497 | ₩18,370 | ₩18,719 | -3.46% | 229.2만 |
|---|
| 2026.09.02 | ₩17,552 | ₩19,282 | ₩17,505 | ₩19,108 | +8.86% | 222.7만 |
|---|
| 2026.09.01 | ₩17,324 | ₩17,727 | ₩17,016 | ₩17,552 | +1.32% | 253.8만 |
|---|
| 2026.08.31 | ₩17,686 | ₩18,156 | ₩17,579 | ₩17,727 | +0.23% | 266.3만 |
|---|
| 2026.08.28 | ₩17,888 | ₩18,209 | ₩17,566 | ₩17,767 | -0.67% | 195.1만 |
|---|
| 2026.08.27 | ₩18,142 | ₩18,612 | ₩17,767 | ₩17,780 | -2.00% | 171.3만 |
|---|
| 2026.08.26 | ₩17,834 | ₩18,357 | ₩17,660 | ₩18,169 | +1.88% | 137.2만 |
|---|
| 2026.08.25 | ₩17,767 | ₩18,357 | ₩17,378 | ₩18,223 | +2.57% | 80.8만 |
|---|
| 2026.08.24 | ₩17,271 | ₩17,519 | ₩16,909 | ₩17,512 | +1.40% | 95만 |
|---|
| 2026.08.21 | ₩17,298 | ₩17,477 | ₩16,567 | ₩17,150 | -0.85% | 87.3만 |
|---|
| 2026.08.20 | ₩17,378 | ₩17,807 | ₩17,083 | ₩17,150 | -1.31% | 135.6만 |
|---|
| 2026.08.19 | ₩16,989 | ₩17,686 | ₩16,989 | ₩17,512 | +3.08% | 161.8만 |
|---|
| 2026.08.18 | ₩17,324 | ₩17,472 | ₩16,734 | ₩16,788 | -3.10% | 169.3만 |
|---|
| 2026.08.17 | ₩17,204 | ₩17,713 | ₩16,909 | ₩17,686 | +2.81% | 169.5만 |
|---|
| 2026.08.14 | ₩17,231 | ₩17,512 | ₩16,828 | ₩17,137 | -0.54% | 102.9만 |
|---|
| 2026.08.13 | ₩17,981 | ₩18,236 | ₩17,324 | ₩17,324 | -3.65% | 99.4만 |
|---|
| 2026.08.12 | ₩19,845 | ₩19,845 | ₩17,646 | ₩17,807 | -10.27% | 166.1만 |
|---|
| 2026.08.11 | ₩19,296 | ₩19,684 | ₩18,880 | ₩19,001 | -1.53% | 175.5만 |
|---|
| 2026.08.10 | ₩20,087 | ₩20,087 | ₩19,094 | ₩19,242 | -4.21% | 95.8만 |
|---|
| 2026.08.07 | ₩20,811 | ₩20,811 | ₩19,725 | ₩20,100 | -3.41% | 100.5만 |
|---|
| 2026.08.06 | ₩20,918 | ₩20,976 | ₩19,671 | ₩20,087 | -3.97% | 121.9만 |
|---|
| 2026.08.05 | ₩21,146 | ₩21,146 | ₩20,181 | ₩20,408 | -3.49% | 120만 |
|---|
| 2026.08.04 | ₩20,100 | ₩21,166 | ₩20,006 | ₩20,945 | +4.20% | 152.9만 |
|---|
| 2026.08.03 | ₩18,397 | ₩19,993 | ₩17,807 | ₩19,805 | +7.65% | 132.3만 |
|---|
| 2026.07.31 | ₩17,821 | ₩18,318 | ₩17,499 | ₩17,700 | -0.68% | 116.9만 |
|---|
| 2026.07.30 | ₩18,156 | ₩18,719 | ₩17,633 | ₩18,062 | -0.52% | 149.7만 |
|---|
| 2026.07.29 | ₩19,188 | ₩19,939 | ₩17,740 | ₩17,888 | -6.78% | 126.4만 |
|---|
| 2026.07.28 | ₩18,866 | ₩19,577 | ₩18,397 | ₩19,550 | +3.62% | 106.7만 |
|---|
| 2026.07.27 | ₩19,363 | ₩19,711 | ₩18,987 | ₩19,041 | -1.66% | 94.3만 |
|---|
| 2026.07.24 | ₩18,934 | ₩19,443 | ₩18,639 | ₩18,799 | -0.71% | 89.7만 |
|---|
| 2026.07.23 | ₩18,585 | ₩19,081 | ₩18,303 | ₩18,866 | +1.52% | 158만 |
|---|
| 2026.07.22 | ₩19,443 | ₩19,912 | ₩19,108 | ₩19,121 | -1.66% | 105.2만 |
|---|
| 2026.07.21 | ₩19,604 | ₩20,167 | ₩19,430 | ₩19,711 | +0.55% | 124.8만 |
|---|
| 2026.07.20 | ₩19,684 | ₩19,966 | ₩18,960 | ₩19,430 | -1.29% | 156.3만 |
|---|
| 2026.07.17 | ₩19,229 | ₩20,207 | ₩19,161 | ₩19,456 | +1.19% | 247.8만 |
|---|
| 2026.07.16 | ₩19,872 | ₩20,067 | ₩19,443 | ₩19,993 | +0.61% | 192.3만 |
|---|
| 2026.07.15 | ₩19,845 | ₩20,368 | ₩19,470 | ₩20,181 | +1.69% | 81.6만 |
|---|
| 2026.07.14 | ₩19,389 | ₩19,751 | ₩19,161 | ₩19,644 | +1.31% | 95.3만 |
|---|
| 2026.07.13 | ₩19,336 | ₩19,725 | ₩18,920 | ₩19,121 | -1.11% | 116.4만 |
|---|
| 2026.07.10 | ₩19,778 | ₩19,959 | ₩19,342 | ₩19,564 | -1.08% | 110.5만 |
|---|
| 2026.07.09 | ₩19,792 | ₩20,449 | ₩19,391 | ₩20,073 | +1.42% | 164.2만 |
|---|
| 2026.07.08 | ₩20,824 | ₩20,985 | ₩18,980 | ₩19,577 | -5.99% | 200.1만 |
|---|
| 2026.07.07 | ₩22,675 | ₩23,131 | ₩21,186 | ₩21,226 | -6.39% | 135.6만 |
|---|
| 2026.07.06 | ₩22,500 | ₩23,238 | ₩22,225 | ₩22,795 | +1.31% | 130.8만 |
|---|
| 2026.07.02 | ₩22,313 | ₩23,063 | ₩21,951 | ₩22,460 | +0.66% | 118.9만 |
|---|
| 2026.07.01 | ₩21,347 | ₩22,433 | ₩20,891 | ₩22,299 | +4.46% | 164.4만 |
|---|
| 2026.06.30 | ₩20,757 | ₩21,414 | ₩20,603 | ₩21,253 | +2.39% | 122.5만 |
|---|
| 2026.06.29 | ₩20,127 | ₩20,838 | ₩19,725 | ₩20,838 | +3.53% | 128.3만 |
|---|
| 2026.06.26 | ₩19,255 | ₩20,502 | ₩19,161 | ₩20,194 | +4.87% | 469.8만 |
|---|
| 2026.06.25 | ₩19,430 | ₩20,013 | ₩19,094 | ₩19,416 | -0.07% | 132.8만 |
|---|
| 2026.06.24 | ₩19,215 | ₩19,993 | ₩18,947 | ₩19,094 | -0.63% | 226.3만 |
|---|
| 2026.06.23 | ₩18,987 | ₩19,953 | ₩18,773 | ₩19,443 | +2.40% | 162.2만 |
|---|
| 2026.06.22 | ₩19,456 | ₩19,702 | ₩19,007 | ₩19,229 | -1.17% | 158.7만 |
|---|
| 2026.06.18 | ₩19,108 | ₩19,765 | ₩18,974 | ₩19,336 | +1.19% | 208만 |
|---|
| 2026.06.17 | ₩19,027 | ₩19,698 | ₩18,773 | ₩18,934 | -0.49% | 157.7만 |
|---|
| 2026.06.16 | ₩19,537 | ₩19,953 | ₩18,706 | ₩18,799 | -3.77% | 245.1만 |
|---|
| 2026.06.15 | ₩18,571 | ₩19,778 | ₩18,344 | ₩19,537 | +5.20% | 407.4만 |
|---|
| 2026.06.12 | ₩16,413 | ₩17,351 | ₩16,171 | ₩17,164 | +4.58% | 226.7만 |
|---|
| 2026.06.11 | ₩15,501 | ₩16,319 | ₩15,152 | ₩16,305 | +5.19% | 271.8만 |
|---|
| 2026.06.10 | ₩15,487 | ₩15,876 | ₩15,045 | ₩15,447 | -0.26% | 169.1만 |
|---|
| 2026.06.09 | ₩16,091 | ₩16,600 | ₩15,320 | ₩15,662 | -2.67% | 142.2만 |
|---|
| 2026.06.08 | ₩15,984 | ₩16,439 | ₩15,789 | ₩15,943 | -0.25% | 144.9만 |
|---|
| 2026.06.05 | ₩16,158 | ₩16,560 | ₩15,648 | ₩15,943 | -1.33% | 155.1만 |
|---|
| 2026.06.04 | ₩15,823 | ₩16,386 | ₩15,715 | ₩16,051 | +1.44% | 128.6만 |
|---|
| 2026.06.03 | ₩15,769 | ₩15,945 | ₩15,340 | ₩15,554 | -1.36% | 132.3만 |
|---|
| 2026.06.02 | ₩15,930 | ₩16,439 | ₩15,796 | ₩16,010 | +0.51% | 171.3만 |
|---|
| 2026.06.01 | ₩16,091 | ₩16,681 | ₩15,621 | ₩15,997 | -0.58% | 237.9만 |
|---|
| 2026.05.29 | ₩16,319 | ₩16,600 | ₩15,957 | ₩16,305 | -0.08% | 271.2만 |
|---|
| 2026.05.28 | ₩16,305 | ₩16,406 | ₩15,769 | ₩16,077 | -1.40% | 159.3만 |
|---|
| 2026.05.27 | ₩16,895 | ₩17,190 | ₩16,439 | ₩16,453 | -2.62% | 209.1만 |
|---|
| 2026.05.26 | ₩16,708 | ₩17,526 | ₩16,627 | ₩16,895 | +1.12% | 209.7만 |
|---|
| 2026.05.22 | ₩15,796 | ₩16,678 | ₩15,769 | ₩16,654 | +5.43% | 191.7만 |
|---|
| 2026.05.21 | ₩15,689 | ₩16,064 | ₩15,487 | ₩16,037 | +2.22% | 199.3만 |
|---|
| 2026.05.20 | ₩15,447 | ₩16,332 | ₩15,266 | ₩16,104 | +4.25% | 252.2만 |
|---|
| 2026.05.19 | ₩16,091 | ₩16,138 | ₩15,474 | ₩15,514 | -3.58% | 339.1만 |
|---|
| 2026.05.18 | ₩16,681 | ₩17,190 | ₩16,091 | ₩16,144 | -3.22% | 182.6만 |
|---|
| 2026.05.15 | ₩17,003 | ₩17,003 | ₩16,111 | ₩16,225 | -4.57% | 164만 |
|---|
| 2026.05.14 | ₩16,225 | ₩17,365 | ₩16,225 | ₩16,654 | +2.64% | 268.7만 |
|---|
| 2026.05.13 | ₩17,164 | ₩17,418 | ₩16,098 | ₩16,265 | -5.23% | 337.3만 |
|---|
| 2026.05.12 | ₩17,686 | ₩17,834 | ₩16,835 | ₩17,190 | -2.81% | 344만 |
|---|
| 2026.05.11 | ₩18,370 | ₩18,893 | ₩17,767 | ₩17,861 | -2.77% | 509.5만 |
|---|
| 2026.05.08 | ₩17,164 | ₩18,746 | ₩16,506 | ₩18,612 | +8.44% | 813만 |
|---|
| 2026.05.07 | ₩17,867 | ₩19,591 | ₩16,185 | ₩17,351 | -2.89% | 1647.5만 |
|---|
| 2026.05.06 | ₩22,795 | ₩24,083 | ₩22,406 | ₩23,412 | +2.71% | 327.4만 |
|---|
| 2026.05.05 | ₩21,696 | ₩22,433 | ₩21,414 | ₩22,366 | +3.09% | 234.6만 |
|---|
| 2026.05.04 | ₩21,025 | ₩21,723 | ₩20,898 | ₩21,361 | +1.59% | 243.6만 |
|---|
| 2026.05.01 | ₩20,717 | ₩21,119 | ₩20,395 | ₩20,972 | +1.23% | 245.4만 |
|---|
| 2026.04.30 | ₩19,014 | ₩21,039 | ₩18,866 | ₩20,690 | +8.82% | 480.2만 |
|---|
| 2026.04.29 | ₩20,114 | ₩20,295 | ₩19,202 | ₩19,309 | -4.00% | 337.2만 |
|---|
| 2026.04.28 | ₩21,240 | ₩21,374 | ₩19,979 | ₩20,181 | -4.99% | 347.8만 |
|---|
| 2026.04.27 | ₩21,481 | ₩22,125 | ₩21,092 | ₩21,307 | -0.81% | 324.7만 |
|---|
| 2026.04.24 | ₩21,951 | ₩22,004 | ₩20,864 | ₩21,535 | -1.89% | 263만 |
|---|
| 2026.04.23 | ₩21,602 | ₩22,152 | ₩20,757 | ₩21,937 | +1.55% | 420.9만 |
|---|
| 2026.04.22 | ₩21,991 | ₩22,301 | ₩21,200 | ₩21,723 | -1.22% | 418만 |
|---|
| 2026.04.21 | ₩22,688 | ₩22,742 | ₩21,709 | ₩21,816 | -3.84% | 359.9만 |
|---|
| 2026.04.20 | ₩22,487 | ₩22,929 | ₩21,857 | ₩22,406 | -0.36% | 314만 |
|---|
| 2026.04.17 | ₩22,246 | ₩23,090 | ₩21,709 | ₩22,956 | +3.19% | 375.4만 |
|---|
| 2026.04.16 | ₩22,272 | ₩22,447 | ₩21,508 | ₩21,897 | -1.69% | 275.6만 |
|---|
| 2026.04.15 | ₩22,541 | ₩22,836 | ₩21,736 | ₩22,071 | -2.08% | 307.8만 |
|---|
| 2026.04.14 | ₩22,259 | ₩22,943 | ₩22,078 | ₩22,500 | +1.08% | 346.1만 |
|---|
| 2026.04.13 | ₩21,401 | ₩22,031 | ₩21,347 | ₩21,977 | +2.69% | 249.6만 |
|---|
| 2026.04.10 | ₩22,058 | ₩22,406 | ₩21,495 | ₩21,709 | -1.58% | 261.4만 |
|---|
| 2026.04.09 | ₩22,406 | ₩22,742 | ₩21,803 | ₩21,977 | -1.92% | 296.4만 |
|---|
| 2026.04.08 | ₩22,071 | ₩23,573 | ₩22,071 | ₩22,634 | +2.55% | 344만 |
|---|
| 2026.04.07 | ₩22,970 | ₩23,385 | ₩20,757 | ₩21,696 | -5.55% | 441.6만 |
|---|
| 2026.04.06 | ₩22,943 | ₩23,439 | ₩22,701 | ₩23,144 | +0.88% | 384.3만 |
|---|
| 2026.04.02 | ₩21,816 | ₩23,318 | ₩21,736 | ₩23,291 | +6.76% | 255.2만 |
|---|
| 2026.04.01 | ₩23,224 | ₩23,600 | ₩22,621 | ₩22,903 | -1.39% | 255.4만 |
|---|
| 2026.03.31 | ₩22,058 | ₩23,023 | ₩21,749 | ₩22,929 | +3.95% | 390.4만 |
|---|
| 2026.03.30 | ₩21,803 | ₩22,178 | ₩21,240 | ₩21,723 | -0.37% | 307.8만 |
|---|
| 2026.03.27 | ₩22,862 | ₩23,063 | ₩21,495 | ₩21,535 | -5.81% | 347.9만 |
|---|
| 2026.03.26 | ₩24,364 | ₩24,753 | ₩23,030 | ₩23,211 | -4.73% | 304.4만 |
|---|
| 2026.03.25 | ₩24,847 | ₩25,249 | ₩24,606 | ₩24,780 | -0.27% | 329.4만 |
|---|
| 2026.03.24 | ₩23,318 | ₩24,793 | ₩22,889 | ₩24,699 | +5.92% | 572.6만 |
|---|
| 2026.03.23 | ₩23,251 | ₩23,948 | ₩23,063 | ₩23,667 | +1.79% | 590.1만 |
|---|
| 2026.03.20 | ₩23,385 | ₩23,499 | ₩22,541 | ₩22,876 | -2.18% | 3161.6만 |
|---|
| 2026.03.19 | ₩23,224 | ₩23,466 | ₩22,795 | ₩23,184 | -0.17% | 603만 |
|---|
| 2026.03.18 | ₩23,721 | ₩24,391 | ₩23,613 | ₩23,788 | +0.28% | 703.8만 |
|---|
| 2026.03.17 | ₩22,728 | ₩23,224 | ₩22,366 | ₩23,171 | +1.95% | 554.6만 |
|---|
| 2026.03.16 | ₩22,634 | ₩23,137 | ₩22,272 | ₩22,567 | -0.30% | 529.1만 |
|---|
| 2026.03.13 | ₩23,707 | ₩24,022 | ₩22,004 | ₩22,138 | -6.62% | 713만 |
|---|
| 2026.03.12 | ₩25,196 | ₩25,504 | ₩22,970 | ₩23,533 | -6.60% | 1135.5만 |
|---|
| 2026.03.11 | ₩26,335 | ₩26,885 | ₩25,383 | ₩26,469 | +0.51% | 369.5만 |
|---|
| 2026.03.10 | ₩27,529 | ₩27,703 | ₩26,483 | ₩26,563 | -3.51% | 380.9만 |
|---|
| 2026.03.09 | ₩27,260 | ₩28,306 | ₩26,992 | ₩27,690 | +1.57% | 485.1만 |
|---|
| 2026.03.06 | ₩29,500 | ₩29,681 | ₩26,965 | ₩27,260 | -7.59% | 382만 |
|---|
| 2026.03.05 | ₩31,042 | ₩31,672 | ₩30,412 | ₩30,868 | -0.56% | 521.6만 |
|---|
| 2026.03.04 | ₩30,023 | ₩31,739 | ₩29,553 | ₩31,511 | +4.96% | 357.6만 |
|---|
| 2026.03.03 | ₩29,352 | ₩30,117 | ₩28,427 | ₩29,647 | +1.01% | 308.6만 |
|---|
| 2026.03.02 | ₩29,795 | ₩30,921 | ₩29,500 | ₩30,224 | +1.44% | 303.1만 |
|---|
| 2026.02.27 | ₩30,318 | ₩31,223 | ₩29,366 | ₩30,103 | -0.71% | 479.1만 |
|---|
| 2026.02.26 | ₩31,203 | ₩32,208 | ₩29,688 | ₩31,002 | -0.64% | 674.4만 |
|---|
| 2026.02.25 | ₩30,747 | ₩31,779 | ₩30,224 | ₩30,881 | +0.44% | 409.2만 |
|---|
| 2026.02.24 | ₩30,666 | ₩30,720 | ₩29,574 | ₩30,425 | -0.79% | 290.9만 |
|---|
| 2026.02.23 | ₩30,398 | ₩30,720 | ₩29,701 | ₩30,291 | -0.35% | 286만 |
|---|
| 2026.02.20 | ₩30,210 | ₩31,002 | ₩30,210 | ₩30,666 | +1.51% | 202.4만 |
|---|
| 2026.02.19 | ₩31,310 | ₩31,726 | ₩29,728 | ₩30,197 | -3.55% | 249만 |
|---|
| 2026.02.18 | ₩31,511 | ₩32,584 | ₩31,431 | ₩31,525 | +0.04% | 238.3만 |
|---|
| 2026.02.17 | ₩32,865 | ₩33,160 | ₩31,766 | ₩32,329 | -1.63% | 192.8만 |
|---|
| 2026.02.13 | ₩33,053 | ₩33,683 | ₩32,463 | ₩33,026 | -0.08% | 216.4만 |
|---|
| 2026.02.12 | ₩33,388 | ₩34,407 | ₩32,490 | ₩33,107 | -0.84% | 179.2만 |
|---|
| 2026.02.11 | ₩33,750 | ₩33,898 | ₩32,745 | ₩33,496 | -0.75% | 217.8만 |
|---|
| 2026.02.10 | ₩34,193 | ₩34,394 | ₩33,268 | ₩33,321 | -2.55% | 199.3만 |
|---|
| 2026.02.09 | ₩32,865 | ₩34,180 | ₩32,182 | ₩33,952 | +3.30% | 179.1만 |
|---|
| 2026.02.06 | ₩31,659 | ₩33,858 | ₩31,518 | ₩32,798 | +3.60% | 273.7만 |
|---|
| 2026.02.05 | ₩29,500 | ₩30,948 | ₩29,218 | ₩30,908 | +4.77% | 279.2만 |
|---|
| 2026.02.04 | ₩31,458 | ₩31,659 | ₩28,963 | ₩29,688 | -5.63% | 229.7만 |
|---|
| 2026.02.03 | ₩32,919 | ₩33,281 | ₩31,008 | ₩31,551 | -4.15% | 230.4만 |
|---|
| 2026.02.02 | ₩31,203 | ₩32,638 | ₩30,841 | ₩32,275 | +3.44% | 176.6만 |
|---|
| 2026.01.30 | ₩32,396 | ₩32,745 | ₩30,680 | ₩31,605 | -2.44% | 207.9만 |
|---|
| 2026.01.29 | ₩32,597 | ₩32,718 | ₩31,645 | ₩32,544 | -0.16% | 154.7만 |
|---|
| 2026.01.28 | ₩33,415 | ₩33,724 | ₩32,101 | ₩32,222 | -3.57% | 193만 |
|---|
| 2026.01.27 | ₩33,710 | ₩33,724 | ₩32,356 | ₩32,852 | -2.55% | 157.9만 |
|---|
| 2026.01.26 | ₩33,670 | ₩33,945 | ₩32,839 | ₩33,308 | -1.08% | 145.3만 |
|---|
| 2026.01.23 | ₩33,603 | ₩34,770 | ₩32,302 | ₩33,590 | -0.04% | 84.8만 |
|---|
| 2026.01.22 | ₩33,120 | ₩34,837 | ₩32,933 | ₩33,724 | +1.82% | 259.5만 |
|---|
| 2026.01.21 | ₩34,917 | ₩35,534 | ₩33,496 | ₩34,434 | -1.38% | 256.3만 |
|---|
| 2026.01.20 | ₩33,348 | ₩35,292 | ₩32,557 | ₩34,863 | +4.54% | 466.6만 |
|---|
| 2026.01.16 | ₩33,858 | ₩34,796 | ₩33,358 | ₩33,683 | -0.51% | 251.3만 |
|---|
| 2026.01.15 | ₩31,833 | ₩34,206 | ₩31,525 | ₩33,858 | +6.36% | 910.4만 |
|---|
| 2026.01.14 | ₩28,414 | ₩31,793 | ₩28,353 | ₩31,390 | +10.48% | 406.7만 |
|---|
| 2026.01.13 | ₩27,649 | ₩28,984 | ₩27,555 | ₩28,735 | +3.93% | 154.3만 |
|---|
| 2026.01.12 | ₩29,165 | ₩30,103 | ₩27,019 | ₩27,877 | -4.41% | 168.1만 |
|---|
| 2026.01.09 | ₩29,165 | ₩31,645 | ₩29,057 | ₩29,728 | +1.93% | 166.3만 |
|---|
| 2026.01.08 | ₩26,295 | ₩28,762 | ₩26,168 | ₩28,709 | +9.18% | 187.5만 |
|---|
| 2026.01.07 | ₩26,563 | ₩26,925 | ₩25,906 | ₩26,362 | -0.76% | 76만 |
|---|
| 2026.01.06 | ₩25,611 | ₩26,711 | ₩25,611 | ₩26,657 | +4.08% | 76.9만 |
|---|
| 2026.01.05 | ₩25,061 | ₩26,054 | ₩24,988 | ₩26,000 | +3.75% | 91만 |
|---|
| 2026.01.02 | ₩26,027 | ₩26,262 | ₩24,646 | ₩25,035 | -3.81% | 97.6만 |
|---|
| 2025.12.31 | ₩26,000 | ₩26,174 | ₩25,651 | ₩25,853 | -0.57% | 116.6만 |
|---|
| 2025.12.30 | ₩25,973 | ₩26,067 | ₩25,692 | ₩25,786 | -0.72% | 40.2만 |
|---|
| 2025.12.29 | ₩26,067 | ₩26,362 | ₩25,732 | ₩26,000 | -0.26% | 40.6만 |
|---|
| 2025.12.26 | ₩26,295 | ₩26,455 | ₩25,946 | ₩26,174 | -0.46% | 46.3만 |
|---|
| 2025.12.24 | ₩26,040 | ₩26,282 | ₩25,913 | ₩26,174 | +0.51% | 31.5만 |
|---|
| 2025.12.23 | ₩25,799 | ₩26,127 | ₩25,504 | ₩26,000 | +0.78% | 92.9만 |
|---|
| 2025.12.22 | ₩26,389 | ₩26,402 | ₩25,718 | ₩25,799 | -2.24% | 58.8만 |
|---|
| 2025.12.19 | ₩26,148 | ₩26,831 | ₩26,148 | ₩26,255 | +0.41% | 459.3만 |
|---|
| 2025.12.18 | ₩26,255 | ₩26,711 | ₩26,081 | ₩26,134 | -0.46% | 114.9만 |
|---|
| 2025.12.17 | ₩26,174 | ₩26,523 | ₩25,718 | ₩25,879 | -1.13% | 112.4만 |
|---|
| 2025.12.16 | ₩26,550 | ₩26,945 | ₩25,853 | ₩26,188 | -1.36% | 115만 |
|---|
| 2025.12.15 | ₩27,073 | ₩27,180 | ₩26,268 | ₩26,335 | -2.72% | 140.8만 |
|---|
| 2025.12.12 | ₩27,341 | ₩28,213 | ₩26,872 | ₩27,113 | -0.83% | 86만 |
|---|
| 2025.12.11 | ₩27,153 | ₩27,837 | ₩26,939 | ₩27,448 | +1.09% | 74.9만 |
|---|
| 2025.12.10 | ₩27,220 | ₩27,602 | ₩26,489 | ₩27,180 | -0.15% | 110.7만 |
|---|
| 2025.12.09 | ₩27,140 | ₩27,649 | ₩27,140 | ₩27,234 | +0.35% | 75.6만 |
|---|
| 2025.12.08 | ₩27,985 | ₩27,985 | ₩27,234 | ₩27,301 | -2.44% | 83.4만 |
|---|
| 2025.12.05 | ₩27,408 | ₩27,824 | ₩26,936 | ₩27,529 | +0.44% | 70.8만 |
|---|
| 2025.12.04 | ₩26,483 | ₩27,428 | ₩26,469 | ₩27,341 | +3.24% | 73.1만 |
|---|
| 2025.12.03 | ₩26,483 | ₩26,798 | ₩26,188 | ₩26,510 | +0.10% | 74.9만 |
|---|
| 2025.12.02 | ₩26,308 | ₩27,214 | ₩26,148 | ₩26,577 | +1.02% | 98.7만 |
|---|
| 2025.12.01 | ₩26,027 | ₩26,376 | ₩25,826 | ₩26,215 | +0.72% | 69만 |
|---|
| 2025.11.28 | ₩26,174 | ₩26,691 | ₩25,839 | ₩26,644 | +1.79% | 34.9만 |
|---|
| 2025.11.26 | ₩26,067 | ₩26,577 | ₩25,987 | ₩26,107 | +0.15% | 113.2만 |
|---|
| 2025.11.25 | ₩25,584 | ₩26,268 | ₩25,263 | ₩26,201 | +2.41% | 118.7만 |
|---|
| 2025.11.24 | ₩24,646 | ₩25,665 | ₩24,083 | ₩25,531 | +3.59% | 108.2만 |
|---|
| 2025.11.21 | ₩24,565 | ₩24,847 | ₩23,868 | ₩24,378 | -0.76% | 88.7만 |
|---|
| 2025.11.20 | ₩26,027 | ₩26,536 | ₩24,351 | ₩24,431 | -6.13% | 79.1만 |
|---|
| 2025.11.19 | ₩25,772 | ₩26,054 | ₩25,088 | ₩25,517 | -0.99% | 91.4만 |
|---|
| 2025.11.18 | ₩25,477 | ₩26,294 | ₩25,196 | ₩26,013 | +2.11% | 86.6만 |
|---|
| 2025.11.17 | ₩27,073 | ₩27,448 | ₩25,343 | ₩25,584 | -5.50% | 138.1만 |
|---|
| 2025.11.14 | ₩25,799 | ₩27,716 | ₩25,799 | ₩27,368 | +6.08% | 100.2만 |
|---|
| 2025.11.13 | ₩28,199 | ₩28,414 | ₩26,617 | ₩26,630 | -5.56% | 94.9만 |
|---|
| 2025.11.12 | ₩28,427 | ₩28,695 | ₩27,824 | ₩28,333 | -0.33% | 121만 |
|---|
| 2025.11.11 | ₩28,011 | ₩28,487 | ₩27,381 | ₩27,918 | -0.34% | 132.6만 |
|---|
| 2025.11.10 | ₩27,998 | ₩28,521 | ₩27,797 | ₩28,172 | +0.62% | 68.4만 |
|---|
| 2025.11.07 | ₩28,266 | ₩28,420 | ₩27,576 | ₩27,757 | -1.80% | 88.2만 |
|---|
| 2025.11.06 | ₩29,875 | ₩30,237 | ₩28,253 | ₩28,414 | -4.89% | 97.9만 |
|---|
| 2025.11.05 | ₩28,347 | ₩30,103 | ₩28,347 | ₩29,607 | +4.45% | 203.7만 |
|---|
| 2025.11.04 | ₩27,462 | ₩29,902 | ₩26,617 | ₩28,347 | +3.22% | 211.6만 |
|---|
| 2025.11.03 | ₩30,854 | ₩35,909 | ₩26,349 | ₩27,542 | -10.73% | 520.4만 |
|---|
| 2025.10.31 | ₩26,362 | ₩26,731 | ₩26,241 | ₩26,630 | +1.02% | 44.5만 |
|---|
| 2025.10.30 | ₩26,630 | ₩26,872 | ₩26,054 | ₩26,241 | -1.46% | 35.4만 |
|---|
| 2025.10.29 | ₩27,341 | ₩27,814 | ₩26,255 | ₩26,550 | -2.89% | 29.9만 |
|---|
| 2025.10.28 | ₩27,207 | ₩27,690 | ₩26,939 | ₩27,676 | +1.72% | 38.8만 |
|---|
| 2025.10.27 | ₩27,757 | ₩28,105 | ₩26,952 | ₩27,113 | -2.32% | 51.5만 |
|---|
| 2025.10.24 | ₩28,011 | ₩28,367 | ₩27,596 | ₩27,609 | -1.44% | 28.9만 |
|---|
| 2025.10.23 | ₩26,738 | ₩27,810 | ₩26,322 | ₩27,649 | +3.41% | 37.7만 |
|---|
| 2025.10.22 | ₩26,456 | ₩26,805 | ₩25,866 | ₩26,443 | -0.05% | 43.8만 |
|---|
| 2025.10.21 | ₩26,510 | ₩27,066 | ₩26,228 | ₩26,443 | -0.25% | 34.3만 |
|---|
| 2025.10.20 | ₩26,469 | ₩27,006 | ₩26,201 | ₩26,764 | +1.11% | 54.4만 |
|---|
| 2025.10.17 | ₩25,960 | ₩26,456 | ₩25,564 | ₩26,282 | +1.24% | 52.2만 |
|---|
| 2025.10.16 | ₩27,515 | ₩27,515 | ₩26,054 | ₩26,067 | -5.26% | 54.7만 |
|---|
| 2025.10.15 | ₩27,743 | ₩28,005 | ₩27,475 | ₩27,475 | -0.97% | 56.5만 |
|---|
| 2025.10.14 | ₩26,376 | ₩27,499 | ₩26,168 | ₩27,421 | +3.97% | 46.1만 |
|---|
| 2025.10.13 | ₩26,657 | ₩27,006 | ₩26,282 | ₩26,657 | 0.00% | 60.9만 |
|---|
| 2025.10.10 | ₩26,617 | ₩27,421 | ₩26,067 | ₩26,215 | -1.51% | 60.5만 |
|---|