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 | ₩16,668 | ₩16,855 | ₩16,280 | ₩16,855 | +1.12% | 96.7만 |
| 2026.10.08 | ₩16,922 | ₩17,069 | ₩16,192 | ₩16,588 | -1.98% | 163.4만 |
| 2026.10.07 | ₩17,390 | ₩17,390 | ₩16,481 | ₩17,123 | -1.54% | 129.1만 |
| 2026.10.06 | ₩17,363 | ₩17,939 | ₩17,123 | ₩17,618 | +1.46% | 148.6만 |
| 2026.10.05 | ₩17,190 | ₩17,624 | ₩16,869 | ₩17,363 | +1.01% | 195.7만 |
| 2026.10.02 | ₩16,708 | ₩17,450 | ₩16,574 | ₩17,256 | +3.28% | 185.8만 |
| 2026.10.01 | ₩15,758 | ₩16,568 | ₩15,444 | ₩16,119 | +2.29% | 152.9만 |
| 2026.09.30 | ₩15,812 | ₩16,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,879 |
| +0.42% |
| 258만 |
| 2026.09.29 | ₩15,705 | ₩16,186 | ₩15,370 | ₩15,745 | +0.26% | 234.8만 |
|---|
| 2026.09.28 | ₩15,303 | ₩15,631 | ₩14,936 | ₩15,558 | +1.66% | 174.4만 |
|---|
| 2026.09.25 | ₩16,026 | ₩16,226 | ₩15,497 | ₩15,531 | -3.09% | 123.4만 |
|---|
| 2026.09.24 | ₩15,999 | ₩16,261 | ₩15,631 | ₩15,959 | -0.25% | 153.7만 |
|---|
| 2026.09.23 | ₩17,190 | ₩17,190 | ₩15,972 | ₩16,106 | -6.30% | 89만 |
|---|
| 2026.09.22 | ₩16,935 | ₩17,083 | ₩16,474 | ₩16,855 | -0.47% | 106.1만 |
|---|
| 2026.09.21 | ₩16,494 | ₩16,802 | ₩16,093 | ₩16,574 | +0.49% | 99.2만 |
|---|
| 2026.09.18 | ₩16,534 | ₩16,962 | ₩15,919 | ₩16,026 | -3.07% | 246만 |
|---|
| 2026.09.17 | ₩16,387 | ₩16,708 | ₩16,039 | ₩16,507 | +0.73% | 106.9만 |
|---|
| 2026.09.16 | ₩16,748 | ₩16,828 | ₩15,623 | ₩15,946 | -4.79% | 113.3만 |
|---|
| 2026.09.15 | ₩17,323 | ₩17,631 | ₩16,193 | ₩16,547 | -4.48% | 112.1만 |
|---|
| 2026.09.14 | ₩17,631 | ₩17,698 | ₩16,962 | ₩17,363 | -1.52% | 151.2만 |
|---|
| 2026.09.11 | ₩17,644 | ₩17,992 | ₩17,377 | ₩17,792 | +0.83% | 218.5만 |
|---|
| 2026.09.10 | ₩17,551 | ₩18,059 | ₩17,149 | ₩17,256 | -1.68% | 147.5만 |
|---|
| 2026.09.09 | ₩18,527 | ₩18,654 | ₩17,725 | ₩17,885 | -3.47% | 170.4만 |
|---|
| 2026.09.08 | ₩18,313 | ₩18,808 | ₩18,059 | ₩18,594 | +1.53% | 169.1만 |
|---|
| 2026.09.04 | ₩18,989 | ₩18,989 | ₩17,838 | ₩18,233 | -3.98% | 366.8만 |
|---|
| 2026.09.03 | ₩19,343 | ₩19,450 | ₩18,327 | ₩18,674 | -3.46% | 229.2만 |
|---|
| 2026.09.02 | ₩17,511 | ₩19,236 | ₩17,464 | ₩19,062 | +8.86% | 222.7만 |
|---|
| 2026.09.01 | ₩17,283 | ₩17,685 | ₩16,976 | ₩17,511 | +1.32% | 253.8만 |
|---|
| 2026.08.31 | ₩17,644 | ₩18,113 | ₩17,537 | ₩17,685 | +0.23% | 266.3만 |
|---|
| 2026.08.28 | ₩17,845 | ₩18,166 | ₩17,524 | ₩17,725 | -0.67% | 195.1만 |
|---|
| 2026.08.27 | ₩18,099 | ₩18,567 | ₩17,725 | ₩17,738 | -2.00% | 171.3만 |
|---|
| 2026.08.26 | ₩17,792 | ₩18,313 | ₩17,618 | ₩18,126 | +1.88% | 137.2만 |
|---|
| 2026.08.25 | ₩17,725 | ₩18,313 | ₩17,337 | ₩18,179 | +2.57% | 80.8만 |
|---|
| 2026.08.24 | ₩17,230 | ₩17,477 | ₩16,869 | ₩17,470 | +1.40% | 95만 |
|---|
| 2026.08.21 | ₩17,256 | ₩17,436 | ₩16,527 | ₩17,109 | -0.85% | 87.3만 |
|---|
| 2026.08.20 | ₩17,337 | ₩17,765 | ₩17,042 | ₩17,109 | -1.31% | 135.6만 |
|---|
| 2026.08.19 | ₩16,949 | ₩17,644 | ₩16,949 | ₩17,470 | +3.08% | 161.8만 |
|---|
| 2026.08.18 | ₩17,283 | ₩17,430 | ₩16,695 | ₩16,748 | -3.10% | 169.3만 |
|---|
| 2026.08.17 | ₩17,163 | ₩17,671 | ₩16,869 | ₩17,644 | +2.81% | 169.5만 |
|---|
| 2026.08.14 | ₩17,190 | ₩17,470 | ₩16,788 | ₩17,096 | -0.54% | 102.9만 |
|---|
| 2026.08.13 | ₩17,939 | ₩18,193 | ₩17,283 | ₩17,283 | -3.65% | 99.4만 |
|---|
| 2026.08.12 | ₩19,798 | ₩19,798 | ₩17,604 | ₩17,765 | -10.27% | 166.1만 |
|---|
| 2026.08.11 | ₩19,250 | ₩19,638 | ₩18,835 | ₩18,955 | -1.53% | 175.5만 |
|---|
| 2026.08.10 | ₩20,039 | ₩20,039 | ₩19,049 | ₩19,196 | -4.21% | 95.8만 |
|---|
| 2026.08.07 | ₩20,761 | ₩20,761 | ₩19,678 | ₩20,052 | -3.41% | 100.5만 |
|---|
| 2026.08.06 | ₩20,868 | ₩20,926 | ₩19,624 | ₩20,039 | -3.97% | 121.9만 |
|---|
| 2026.08.05 | ₩21,096 | ₩21,096 | ₩20,133 | ₩20,360 | -3.49% | 120만 |
|---|
| 2026.08.04 | ₩20,052 | ₩21,116 | ₩19,959 | ₩20,895 | +4.20% | 152.9만 |
|---|
| 2026.08.03 | ₩18,353 | ₩19,945 | ₩17,765 | ₩19,758 | +7.65% | 132.3만 |
|---|
| 2026.07.31 | ₩17,778 | ₩18,274 | ₩17,457 | ₩17,658 | -0.68% | 116.9만 |
|---|
| 2026.07.30 | ₩18,113 | ₩18,674 | ₩17,591 | ₩18,019 | -0.52% | 149.7만 |
|---|
| 2026.07.29 | ₩19,143 | ₩19,892 | ₩17,698 | ₩17,845 | -6.78% | 126.4만 |
|---|
| 2026.07.28 | ₩18,822 | ₩19,531 | ₩18,353 | ₩19,504 | +3.62% | 106.7만 |
|---|
| 2026.07.27 | ₩19,317 | ₩19,664 | ₩18,942 | ₩18,995 | -1.66% | 94.3만 |
|---|
| 2026.07.24 | ₩18,888 | ₩19,397 | ₩18,594 | ₩18,755 | -0.71% | 89.7만 |
|---|
| 2026.07.23 | ₩18,541 | ₩19,036 | ₩18,260 | ₩18,822 | +1.52% | 158만 |
|---|
| 2026.07.22 | ₩19,397 | ₩19,865 | ₩19,062 | ₩19,076 | -1.66% | 105.2만 |
|---|
| 2026.07.21 | ₩19,557 | ₩20,119 | ₩19,383 | ₩19,664 | +0.55% | 124.8만 |
|---|
| 2026.07.20 | ₩19,638 | ₩19,919 | ₩18,915 | ₩19,383 | -1.29% | 156.3만 |
|---|
| 2026.07.17 | ₩19,183 | ₩20,159 | ₩19,116 | ₩19,410 | +1.19% | 247.8만 |
|---|
| 2026.07.16 | ₩19,825 | ₩20,019 | ₩19,397 | ₩19,945 | +0.61% | 192.3만 |
|---|
| 2026.07.15 | ₩19,798 | ₩20,320 | ₩19,424 | ₩20,133 | +1.69% | 81.6만 |
|---|
| 2026.07.14 | ₩19,343 | ₩19,704 | ₩19,116 | ₩19,597 | +1.31% | 95.3만 |
|---|
| 2026.07.13 | ₩19,290 | ₩19,678 | ₩18,875 | ₩19,076 | -1.11% | 116.4만 |
|---|
| 2026.07.10 | ₩19,731 | ₩19,912 | ₩19,296 | ₩19,517 | -1.08% | 110.5만 |
|---|
| 2026.07.09 | ₩19,745 | ₩20,400 | ₩19,345 | ₩20,026 | +1.42% | 164.2만 |
|---|
| 2026.07.08 | ₩20,775 | ₩20,935 | ₩18,935 | ₩19,531 | -5.99% | 200.1만 |
|---|
| 2026.07.07 | ₩22,621 | ₩23,075 | ₩21,136 | ₩21,176 | -6.39% | 135.6만 |
|---|
| 2026.07.06 | ₩22,447 | ₩23,183 | ₩22,173 | ₩22,741 | +1.31% | 130.8만 |
|---|
| 2026.07.02 | ₩22,259 | ₩23,009 | ₩21,898 | ₩22,407 | +0.66% | 118.9만 |
|---|
| 2026.07.01 | ₩21,296 | ₩22,380 | ₩20,842 | ₩22,246 | +4.46% | 164.4만 |
|---|
| 2026.06.30 | ₩20,708 | ₩21,363 | ₩20,554 | ₩21,203 | +2.39% | 122.5만 |
|---|
| 2026.06.29 | ₩20,079 | ₩20,788 | ₩19,678 | ₩20,788 | +3.53% | 128.3만 |
|---|
| 2026.06.26 | ₩19,210 | ₩20,454 | ₩19,116 | ₩20,146 | +4.87% | 469.8만 |
|---|
| 2026.06.25 | ₩19,383 | ₩19,965 | ₩19,049 | ₩19,370 | -0.07% | 132.8만 |
|---|
| 2026.06.24 | ₩19,169 | ₩19,945 | ₩18,902 | ₩19,049 | -0.63% | 226.3만 |
|---|
| 2026.06.23 | ₩18,942 | ₩19,905 | ₩18,728 | ₩19,397 | +2.40% | 162.2만 |
|---|
| 2026.06.22 | ₩19,410 | ₩19,655 | ₩18,962 | ₩19,183 | -1.17% | 158.7만 |
|---|
| 2026.06.18 | ₩19,062 | ₩19,718 | ₩18,929 | ₩19,290 | +1.19% | 208만 |
|---|
| 2026.06.17 | ₩18,982 | ₩19,651 | ₩18,728 | ₩18,888 | -0.49% | 157.7만 |
|---|
| 2026.06.16 | ₩19,490 | ₩19,905 | ₩18,661 | ₩18,755 | -3.77% | 245.1만 |
|---|
| 2026.06.15 | ₩18,527 | ₩19,731 | ₩18,300 | ₩19,490 | +5.20% | 407.4만 |
|---|
| 2026.06.12 | ₩16,374 | ₩17,310 | ₩16,133 | ₩17,123 | +4.58% | 226.7만 |
|---|
| 2026.06.11 | ₩15,464 | ₩16,280 | ₩15,116 | ₩16,267 | +5.19% | 271.8만 |
|---|
| 2026.06.10 | ₩15,451 | ₩15,838 | ₩15,009 | ₩15,410 | -0.26% | 169.1만 |
|---|
| 2026.06.09 | ₩16,053 | ₩16,561 | ₩15,283 | ₩15,624 | -2.67% | 142.2만 |
|---|
| 2026.06.08 | ₩15,946 | ₩16,400 | ₩15,752 | ₩15,905 | -0.25% | 144.9만 |
|---|
| 2026.06.05 | ₩16,119 | ₩16,521 | ₩15,611 | ₩15,905 | -1.33% | 155.1만 |
|---|
| 2026.06.04 | ₩15,785 | ₩16,347 | ₩15,678 | ₩16,012 | +1.44% | 128.6만 |
|---|
| 2026.06.03 | ₩15,731 | ₩15,907 | ₩15,303 | ₩15,517 | -1.36% | 132.3만 |
|---|
| 2026.06.02 | ₩15,892 | ₩16,400 | ₩15,758 | ₩15,972 | +0.51% | 171.3만 |
|---|
| 2026.06.01 | ₩16,053 | ₩16,641 | ₩15,584 | ₩15,959 | -0.58% | 237.9만 |
|---|
| 2026.05.29 | ₩16,280 | ₩16,561 | ₩15,919 | ₩16,267 | -0.08% | 271.2만 |
|---|
| 2026.05.28 | ₩16,267 | ₩16,367 | ₩15,731 | ₩16,039 | -1.40% | 159.3만 |
|---|
| 2026.05.27 | ₩16,855 | ₩17,149 | ₩16,400 | ₩16,414 | -2.62% | 209.1만 |
|---|
| 2026.05.26 | ₩16,668 | ₩17,484 | ₩16,588 | ₩16,855 | +1.12% | 209.7만 |
|---|
| 2026.05.22 | ₩15,758 | ₩16,638 | ₩15,731 | ₩16,614 | +5.43% | 191.7만 |
|---|
| 2026.05.21 | ₩15,651 | ₩16,026 | ₩15,451 | ₩15,999 | +2.22% | 199.3만 |
|---|
| 2026.05.20 | ₩15,410 | ₩16,293 | ₩15,230 | ₩16,066 | +4.25% | 252.2만 |
|---|
| 2026.05.19 | ₩16,053 | ₩16,099 | ₩15,437 | ₩15,477 | -3.58% | 339.1만 |
|---|
| 2026.05.18 | ₩16,641 | ₩17,149 | ₩16,053 | ₩16,106 | -3.22% | 182.6만 |
|---|
| 2026.05.15 | ₩16,962 | ₩16,962 | ₩16,073 | ₩16,186 | -4.57% | 164만 |
|---|
| 2026.05.14 | ₩16,186 | ₩17,323 | ₩16,186 | ₩16,614 | +2.64% | 268.7만 |
|---|
| 2026.05.13 | ₩17,123 | ₩17,377 | ₩16,059 | ₩16,226 | -5.23% | 337.3만 |
|---|
| 2026.05.12 | ₩17,644 | ₩17,792 | ₩16,795 | ₩17,149 | -2.81% | 344만 |
|---|
| 2026.05.11 | ₩18,327 | ₩18,848 | ₩17,725 | ₩17,818 | -2.77% | 509.5만 |
|---|
| 2026.05.08 | ₩17,123 | ₩18,701 | ₩16,467 | ₩18,567 | +8.44% | 813만 |
|---|
| 2026.05.07 | ₩17,825 | ₩19,544 | ₩16,146 | ₩17,310 | -2.89% | 1647.5만 |
|---|
| 2026.05.06 | ₩22,741 | ₩24,025 | ₩22,353 | ₩23,356 | +2.71% | 327.4만 |
|---|
| 2026.05.05 | ₩21,644 | ₩22,380 | ₩21,363 | ₩22,313 | +3.09% | 234.6만 |
|---|
| 2026.05.04 | ₩20,975 | ₩21,671 | ₩20,848 | ₩21,310 | +1.59% | 243.6만 |
|---|
| 2026.05.01 | ₩20,668 | ₩21,069 | ₩20,347 | ₩20,922 | +1.23% | 245.4만 |
|---|
| 2026.04.30 | ₩18,969 | ₩20,989 | ₩18,822 | ₩20,641 | +8.82% | 480.2만 |
|---|
| 2026.04.29 | ₩20,066 | ₩20,246 | ₩19,156 | ₩19,263 | -4.00% | 337.2만 |
|---|
| 2026.04.28 | ₩21,189 | ₩21,323 | ₩19,932 | ₩20,133 | -4.99% | 347.8만 |
|---|
| 2026.04.27 | ₩21,430 | ₩22,072 | ₩21,042 | ₩21,256 | -0.81% | 324.7만 |
|---|
| 2026.04.24 | ₩21,898 | ₩21,952 | ₩20,815 | ₩21,484 | -1.89% | 263만 |
|---|
| 2026.04.23 | ₩21,551 | ₩22,099 | ₩20,708 | ₩21,885 | +1.55% | 420.9만 |
|---|
| 2026.04.22 | ₩21,938 | ₩22,247 | ₩21,149 | ₩21,671 | -1.22% | 418만 |
|---|
| 2026.04.21 | ₩22,634 | ₩22,688 | ₩21,658 | ₩21,765 | -3.84% | 359.9만 |
|---|
| 2026.04.20 | ₩22,433 | ₩22,875 | ₩21,805 | ₩22,353 | -0.36% | 314만 |
|---|
| 2026.04.17 | ₩22,193 | ₩23,035 | ₩21,658 | ₩22,902 | +3.19% | 375.4만 |
|---|
| 2026.04.16 | ₩22,219 | ₩22,393 | ₩21,457 | ₩21,845 | -1.69% | 275.6만 |
|---|
| 2026.04.15 | ₩22,487 | ₩22,781 | ₩21,684 | ₩22,019 | -2.08% | 307.8만 |
|---|
| 2026.04.14 | ₩22,206 | ₩22,888 | ₩22,025 | ₩22,447 | +1.08% | 346.1만 |
|---|
| 2026.04.13 | ₩21,350 | ₩21,979 | ₩21,296 | ₩21,925 | +2.69% | 249.6만 |
|---|
| 2026.04.10 | ₩22,005 | ₩22,353 | ₩21,443 | ₩21,658 | -1.58% | 261.4만 |
|---|
| 2026.04.09 | ₩22,353 | ₩22,688 | ₩21,751 | ₩21,925 | -1.92% | 296.4만 |
|---|
| 2026.04.08 | ₩22,019 | ₩23,517 | ₩22,019 | ₩22,581 | +2.55% | 344만 |
|---|
| 2026.04.07 | ₩22,915 | ₩23,330 | ₩20,708 | ₩21,644 | -5.55% | 441.6만 |
|---|
| 2026.04.06 | ₩22,888 | ₩23,383 | ₩22,647 | ₩23,089 | +0.88% | 384.3만 |
|---|
| 2026.04.02 | ₩21,765 | ₩23,263 | ₩21,684 | ₩23,236 | +6.76% | 255.2만 |
|---|
| 2026.04.01 | ₩23,169 | ₩23,544 | ₩22,567 | ₩22,848 | -1.39% | 255.4만 |
|---|
| 2026.03.31 | ₩22,005 | ₩22,968 | ₩21,698 | ₩22,875 | +3.95% | 390.4만 |
|---|
| 2026.03.30 | ₩21,751 | ₩22,126 | ₩21,189 | ₩21,671 | -0.37% | 307.8만 |
|---|
| 2026.03.27 | ₩22,808 | ₩23,009 | ₩21,443 | ₩21,484 | -5.81% | 347.9만 |
|---|
| 2026.03.26 | ₩24,306 | ₩24,694 | ₩22,975 | ₩23,156 | -4.73% | 304.4만 |
|---|
| 2026.03.25 | ₩24,788 | ₩25,189 | ₩24,547 | ₩24,721 | -0.27% | 329.4만 |
|---|
| 2026.03.24 | ₩23,263 | ₩24,734 | ₩22,835 | ₩24,641 | +5.92% | 572.6만 |
|---|
| 2026.03.23 | ₩23,196 | ₩23,892 | ₩23,009 | ₩23,611 | +1.79% | 590.1만 |
|---|
| 2026.03.20 | ₩23,330 | ₩23,443 | ₩22,487 | ₩22,821 | -2.18% | 3161.6만 |
|---|
| 2026.03.19 | ₩23,169 | ₩23,410 | ₩22,741 | ₩23,129 | -0.17% | 603만 |
|---|
| 2026.03.18 | ₩23,664 | ₩24,333 | ₩23,557 | ₩23,731 | +0.28% | 703.8만 |
|---|
| 2026.03.17 | ₩22,674 | ₩23,169 | ₩22,313 | ₩23,116 | +1.95% | 554.6만 |
|---|
| 2026.03.16 | ₩22,581 | ₩23,082 | ₩22,219 | ₩22,514 | -0.30% | 529.1만 |
|---|
| 2026.03.13 | ₩23,651 | ₩23,965 | ₩21,952 | ₩22,086 | -6.62% | 713만 |
|---|
| 2026.03.12 | ₩25,136 | ₩25,443 | ₩22,915 | ₩23,477 | -6.60% | 1135.5만 |
|---|
| 2026.03.11 | ₩26,273 | ₩26,821 | ₩25,323 | ₩26,406 | +0.51% | 369.5만 |
|---|
| 2026.03.10 | ₩27,463 | ₩27,637 | ₩26,420 | ₩26,500 | -3.51% | 380.9만 |
|---|
| 2026.03.09 | ₩27,196 | ₩28,239 | ₩26,928 | ₩27,624 | +1.57% | 485.1만 |
|---|
| 2026.03.06 | ₩29,430 | ₩29,610 | ₩26,901 | ₩27,196 | -7.59% | 382만 |
|---|
| 2026.03.05 | ₩30,968 | ₩31,597 | ₩30,339 | ₩30,794 | -0.56% | 521.6만 |
|---|
| 2026.03.04 | ₩29,951 | ₩31,664 | ₩29,483 | ₩31,436 | +4.96% | 357.6만 |
|---|
| 2026.03.03 | ₩29,282 | ₩30,045 | ₩28,359 | ₩29,577 | +1.01% | 308.6만 |
|---|
| 2026.03.02 | ₩29,724 | ₩30,848 | ₩29,430 | ₩30,152 | +1.44% | 303.1만 |
|---|
| 2026.02.27 | ₩30,246 | ₩31,149 | ₩29,296 | ₩30,032 | -0.71% | 479.1만 |
|---|
| 2026.02.26 | ₩31,129 | ₩32,132 | ₩29,617 | ₩30,928 | -0.64% | 674.4만 |
|---|
| 2026.02.25 | ₩30,674 | ₩31,704 | ₩30,152 | ₩30,807 | +0.44% | 409.2만 |
|---|
| 2026.02.24 | ₩30,593 | ₩30,647 | ₩29,503 | ₩30,353 | -0.79% | 290.9만 |
|---|
| 2026.02.23 | ₩30,326 | ₩30,647 | ₩29,630 | ₩30,219 | -0.35% | 286만 |
|---|
| 2026.02.20 | ₩30,139 | ₩30,928 | ₩30,139 | ₩30,593 | +1.51% | 202.4만 |
|---|
| 2026.02.19 | ₩31,236 | ₩31,650 | ₩29,657 | ₩30,125 | -3.55% | 249만 |
|---|
| 2026.02.18 | ₩31,436 | ₩32,506 | ₩31,356 | ₩31,450 | +0.04% | 238.3만 |
|---|
| 2026.02.17 | ₩32,787 | ₩33,082 | ₩31,690 | ₩32,252 | -1.63% | 192.8만 |
|---|
| 2026.02.13 | ₩32,975 | ₩33,603 | ₩32,386 | ₩32,948 | -0.08% | 216.4만 |
|---|
| 2026.02.12 | ₩33,309 | ₩34,326 | ₩32,413 | ₩33,028 | -0.84% | 179.2만 |
|---|
| 2026.02.11 | ₩33,670 | ₩33,817 | ₩32,667 | ₩33,416 | -0.75% | 217.8만 |
|---|
| 2026.02.10 | ₩34,112 | ₩34,312 | ₩33,189 | ₩33,242 | -2.55% | 199.3만 |
|---|
| 2026.02.09 | ₩32,787 | ₩34,098 | ₩32,105 | ₩33,871 | +3.30% | 179.1만 |
|---|
| 2026.02.06 | ₩31,583 | ₩33,777 | ₩31,443 | ₩32,720 | +3.60% | 273.7만 |
|---|
| 2026.02.05 | ₩29,430 | ₩30,874 | ₩29,149 | ₩30,834 | +4.77% | 279.2만 |
|---|
| 2026.02.04 | ₩31,383 | ₩31,583 | ₩28,895 | ₩29,617 | -5.63% | 229.7만 |
|---|
| 2026.02.03 | ₩32,841 | ₩33,202 | ₩30,935 | ₩31,476 | -4.15% | 230.4만 |
|---|
| 2026.02.02 | ₩31,129 | ₩32,560 | ₩30,767 | ₩32,199 | +3.44% | 176.6만 |
|---|
| 2026.01.30 | ₩32,319 | ₩32,667 | ₩30,607 | ₩31,530 | -2.44% | 207.9만 |
|---|
| 2026.01.29 | ₩32,520 | ₩32,640 | ₩31,570 | ₩32,466 | -0.16% | 154.7만 |
|---|
| 2026.01.28 | ₩33,336 | ₩33,643 | ₩32,025 | ₩32,145 | -3.57% | 193만 |
|---|
| 2026.01.27 | ₩33,630 | ₩33,643 | ₩32,279 | ₩32,774 | -2.55% | 157.9만 |
|---|
| 2026.01.26 | ₩33,590 | ₩33,864 | ₩32,761 | ₩33,229 | -1.08% | 145.3만 |
|---|
| 2026.01.23 | ₩33,523 | ₩34,687 | ₩32,225 | ₩33,510 | -0.04% | 84.8만 |
|---|
| 2026.01.22 | ₩33,041 | ₩34,754 | ₩32,854 | ₩33,643 | +1.82% | 259.5만 |
|---|
| 2026.01.21 | ₩34,834 | ₩35,449 | ₩33,416 | ₩34,352 | -1.38% | 256.3만 |
|---|
| 2026.01.20 | ₩33,269 | ₩35,209 | ₩32,480 | ₩34,780 | +4.54% | 466.6만 |
|---|
| 2026.01.16 | ₩33,777 | ₩34,714 | ₩33,278 | ₩33,603 | -0.51% | 251.3만 |
|---|
| 2026.01.15 | ₩31,757 | ₩34,125 | ₩31,450 | ₩33,777 | +6.36% | 910.4만 |
|---|
| 2026.01.14 | ₩28,346 | ₩31,717 | ₩28,286 | ₩31,316 | +10.48% | 406.7만 |
|---|
| 2026.01.13 | ₩27,584 | ₩28,915 | ₩27,490 | ₩28,667 | +3.93% | 154.3만 |
|---|
| 2026.01.12 | ₩29,095 | ₩30,032 | ₩26,955 | ₩27,811 | -4.41% | 168.1만 |
|---|
| 2026.01.09 | ₩29,095 | ₩31,570 | ₩28,988 | ₩29,657 | +1.93% | 166.3만 |
|---|
| 2026.01.08 | ₩26,232 | ₩28,694 | ₩26,105 | ₩28,640 | +9.18% | 187.5만 |
|---|
| 2026.01.07 | ₩26,500 | ₩26,861 | ₩25,845 | ₩26,299 | -0.76% | 76만 |
|---|
| 2026.01.06 | ₩25,550 | ₩26,647 | ₩25,550 | ₩26,594 | +4.08% | 76.9만 |
|---|
| 2026.01.05 | ₩25,002 | ₩25,992 | ₩24,928 | ₩25,938 | +3.75% | 91만 |
|---|
| 2026.01.02 | ₩25,965 | ₩26,199 | ₩24,587 | ₩24,975 | -3.81% | 97.6만 |
|---|
| 2025.12.31 | ₩25,938 | ₩26,112 | ₩25,590 | ₩25,791 | -0.57% | 116.6만 |
|---|
| 2025.12.30 | ₩25,911 | ₩26,005 | ₩25,631 | ₩25,724 | -0.72% | 40.2만 |
|---|
| 2025.12.29 | ₩26,005 | ₩26,299 | ₩25,671 | ₩25,938 | -0.26% | 40.6만 |
|---|
| 2025.12.26 | ₩26,232 | ₩26,392 | ₩25,885 | ₩26,112 | -0.46% | 46.3만 |
|---|
| 2025.12.24 | ₩25,978 | ₩26,219 | ₩25,851 | ₩26,112 | +0.51% | 31.5만 |
|---|
| 2025.12.23 | ₩25,738 | ₩26,065 | ₩25,443 | ₩25,938 | +0.78% | 92.9만 |
|---|
| 2025.12.22 | ₩26,326 | ₩26,340 | ₩25,657 | ₩25,738 | -2.24% | 58.8만 |
|---|
| 2025.12.19 | ₩26,085 | ₩26,768 | ₩26,085 | ₩26,192 | +0.41% | 459.3만 |
|---|
| 2025.12.18 | ₩26,192 | ₩26,647 | ₩26,018 | ₩26,072 | -0.46% | 114.9만 |
|---|
| 2025.12.17 | ₩26,112 | ₩26,460 | ₩25,657 | ₩25,818 | -1.13% | 112.4만 |
|---|
| 2025.12.16 | ₩26,487 | ₩26,881 | ₩25,791 | ₩26,125 | -1.36% | 115만 |
|---|
| 2025.12.15 | ₩27,008 | ₩27,115 | ₩26,206 | ₩26,273 | -2.72% | 140.8만 |
|---|
| 2025.12.12 | ₩27,276 | ₩28,145 | ₩26,808 | ₩27,048 | -0.83% | 86만 |
|---|
| 2025.12.11 | ₩27,089 | ₩27,771 | ₩26,875 | ₩27,383 | +1.09% | 74.9만 |
|---|
| 2025.12.10 | ₩27,156 | ₩27,537 | ₩26,426 | ₩27,115 | -0.15% | 110.7만 |
|---|
| 2025.12.09 | ₩27,075 | ₩27,584 | ₩27,075 | ₩27,169 | +0.35% | 75.6만 |
|---|
| 2025.12.08 | ₩27,918 | ₩27,918 | ₩27,169 | ₩27,236 | -2.44% | 83.4만 |
|---|
| 2025.12.05 | ₩27,343 | ₩27,757 | ₩26,872 | ₩27,463 | +0.44% | 70.8만 |
|---|
| 2025.12.04 | ₩26,420 | ₩27,363 | ₩26,406 | ₩27,276 | +3.24% | 73.1만 |
|---|
| 2025.12.03 | ₩26,420 | ₩26,734 | ₩26,125 | ₩26,447 | +0.10% | 74.9만 |
|---|
| 2025.12.02 | ₩26,246 | ₩27,149 | ₩26,085 | ₩26,513 | +1.02% | 98.7만 |
|---|
| 2025.12.01 | ₩25,965 | ₩26,313 | ₩25,764 | ₩26,152 | +0.72% | 69만 |
|---|
| 2025.11.28 | ₩26,112 | ₩26,627 | ₩25,778 | ₩26,580 | +1.79% | 34.9만 |
|---|
| 2025.11.26 | ₩26,005 | ₩26,513 | ₩25,925 | ₩26,045 | +0.15% | 113.2만 |
|---|
| 2025.11.25 | ₩25,524 | ₩26,206 | ₩25,202 | ₩26,139 | +2.41% | 118.7만 |
|---|
| 2025.11.24 | ₩24,587 | ₩25,604 | ₩24,025 | ₩25,470 | +3.59% | 108.2만 |
|---|
| 2025.11.21 | ₩24,507 | ₩24,788 | ₩23,811 | ₩24,320 | -0.76% | 88.7만 |
|---|
| 2025.11.20 | ₩25,965 | ₩26,473 | ₩24,293 | ₩24,373 | -6.13% | 79.1만 |
|---|
| 2025.11.19 | ₩25,711 | ₩25,992 | ₩25,029 | ₩25,457 | -0.99% | 91.4만 |
|---|
| 2025.11.18 | ₩25,416 | ₩26,231 | ₩25,136 | ₩25,952 | +2.11% | 86.6만 |
|---|
| 2025.11.17 | ₩27,008 | ₩27,383 | ₩25,283 | ₩25,524 | -5.50% | 138.1만 |
|---|
| 2025.11.14 | ₩25,738 | ₩27,650 | ₩25,738 | ₩27,303 | +6.08% | 100.2만 |
|---|
| 2025.11.13 | ₩28,132 | ₩28,346 | ₩26,554 | ₩26,567 | -5.56% | 94.9만 |
|---|
| 2025.11.12 | ₩28,359 | ₩28,627 | ₩27,757 | ₩28,266 | -0.33% | 121만 |
|---|
| 2025.11.11 | ₩27,945 | ₩28,420 | ₩27,316 | ₩27,851 | -0.34% | 132.6만 |
|---|
| 2025.11.10 | ₩27,931 | ₩28,453 | ₩27,731 | ₩28,105 | +0.62% | 68.4만 |
|---|
| 2025.11.07 | ₩28,199 | ₩28,353 | ₩27,510 | ₩27,691 | -1.80% | 88.2만 |
|---|
| 2025.11.06 | ₩29,804 | ₩30,165 | ₩28,186 | ₩28,346 | -4.89% | 97.9만 |
|---|
| 2025.11.05 | ₩28,279 | ₩30,032 | ₩28,279 | ₩29,537 | +4.45% | 203.7만 |
|---|
| 2025.11.04 | ₩27,396 | ₩29,831 | ₩26,554 | ₩28,279 | +3.22% | 211.6만 |
|---|
| 2025.11.03 | ₩30,781 | ₩35,824 | ₩26,286 | ₩27,477 | -10.73% | 520.4만 |
|---|
| 2025.10.31 | ₩26,299 | ₩26,667 | ₩26,179 | ₩26,567 | +1.02% | 44.5만 |
|---|
| 2025.10.30 | ₩26,567 | ₩26,808 | ₩25,992 | ₩26,179 | -1.46% | 35.4만 |
|---|
| 2025.10.29 | ₩27,276 | ₩27,748 | ₩26,192 | ₩26,487 | -2.89% | 29.9만 |
|---|
| 2025.10.28 | ₩27,142 | ₩27,624 | ₩26,875 | ₩27,610 | +1.72% | 38.8만 |
|---|
| 2025.10.27 | ₩27,691 | ₩28,038 | ₩26,888 | ₩27,048 | -2.32% | 51.5만 |
|---|
| 2025.10.24 | ₩27,945 | ₩28,299 | ₩27,530 | ₩27,543 | -1.44% | 28.9만 |
|---|
| 2025.10.23 | ₩26,674 | ₩27,744 | ₩26,259 | ₩27,584 | +3.41% | 37.7만 |
|---|
| 2025.10.22 | ₩26,393 | ₩26,741 | ₩25,804 | ₩26,380 | -0.05% | 43.8만 |
|---|
| 2025.10.21 | ₩26,447 | ₩27,002 | ₩26,166 | ₩26,380 | -0.25% | 34.3만 |
|---|
| 2025.10.20 | ₩26,406 | ₩26,941 | ₩26,139 | ₩26,701 | +1.11% | 54.4만 |
|---|
| 2025.10.17 | ₩25,898 | ₩26,393 | ₩25,503 | ₩26,219 | +1.24% | 52.2만 |
|---|
| 2025.10.16 | ₩27,450 | ₩27,450 | ₩25,992 | ₩26,005 | -5.26% | 54.7만 |
|---|
| 2025.10.15 | ₩27,677 | ₩27,938 | ₩27,410 | ₩27,410 | -0.97% | 56.5만 |
|---|
| 2025.10.14 | ₩26,313 | ₩27,434 | ₩26,105 | ₩27,356 | +3.97% | 46.1만 |
|---|
| 2025.10.13 | ₩26,594 | ₩26,941 | ₩26,219 | ₩26,594 | 0.00% | 60.9만 |
|---|
| 2025.10.10 | ₩26,554 | ₩27,356 | ₩26,005 | ₩26,152 | -1.51% | 60.5만 |
|---|