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 | ₩16,651 | ₩16,838 | ₩16,263 | ₩16,838 | +1.12% | 96.7만 |
| 2026.10.08 | ₩16,905 | ₩17,052 | ₩16,175 | ₩16,571 | -1.98% | 163.4만 |
| 2026.10.07 | ₩17,373 | ₩17,373 | ₩16,464 | ₩17,105 | -1.54% | 129.1만 |
| 2026.10.06 | ₩17,346 | ₩17,920 | ₩17,105 | ₩17,600 | +1.46% | 148.6만 |
| 2026.10.05 | ₩17,172 | ₩17,606 | ₩16,851 | ₩17,346 | +1.01% | 195.7만 |
| 2026.10.02 | ₩16,691 | ₩17,433 | ₩16,557 | ₩17,239 | +3.28% | 185.8만 |
| 2026.10.01 | ₩15,742 | ₩16,551 | ₩15,428 | ₩16,103 | +2.29% | 152.9만 |
| 2026.09.30 | ₩15,796 | ₩16,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,862 |
| +0.42% |
| 258만 |
| 2026.09.29 | ₩15,689 | ₩16,170 | ₩15,355 | ₩15,729 | +0.26% | 234.8만 |
|---|
| 2026.09.28 | ₩15,288 | ₩15,615 | ₩14,920 | ₩15,542 | +1.66% | 174.4만 |
|---|
| 2026.09.25 | ₩16,009 | ₩16,210 | ₩15,482 | ₩15,515 | -3.09% | 123.4만 |
|---|
| 2026.09.24 | ₩15,983 | ₩16,245 | ₩15,615 | ₩15,943 | -0.25% | 153.7만 |
|---|
| 2026.09.23 | ₩17,172 | ₩17,172 | ₩15,956 | ₩16,090 | -6.30% | 89만 |
|---|
| 2026.09.22 | ₩16,918 | ₩17,065 | ₩16,457 | ₩16,838 | -0.47% | 106.1만 |
|---|
| 2026.09.21 | ₩16,477 | ₩16,785 | ₩16,076 | ₩16,557 | +0.49% | 99.2만 |
|---|
| 2026.09.18 | ₩16,517 | ₩16,945 | ₩15,903 | ₩16,009 | -3.07% | 246만 |
|---|
| 2026.09.17 | ₩16,370 | ₩16,691 | ₩16,023 | ₩16,491 | +0.73% | 106.9만 |
|---|
| 2026.09.16 | ₩16,731 | ₩16,811 | ₩15,607 | ₩15,929 | -4.79% | 113.3만 |
|---|
| 2026.09.15 | ₩17,306 | ₩17,613 | ₩16,177 | ₩16,531 | -4.48% | 112.1만 |
|---|
| 2026.09.14 | ₩17,613 | ₩17,680 | ₩16,945 | ₩17,346 | -1.52% | 151.2만 |
|---|
| 2026.09.11 | ₩17,626 | ₩17,974 | ₩17,359 | ₩17,773 | +0.83% | 218.5만 |
|---|
| 2026.09.10 | ₩17,533 | ₩18,041 | ₩17,132 | ₩17,239 | -1.68% | 147.5만 |
|---|
| 2026.09.09 | ₩18,508 | ₩18,635 | ₩17,707 | ₩17,867 | -3.47% | 170.4만 |
|---|
| 2026.09.08 | ₩18,295 | ₩18,789 | ₩18,041 | ₩18,575 | +1.53% | 169.1만 |
|---|
| 2026.09.04 | ₩18,969 | ₩18,969 | ₩17,820 | ₩18,214 | -3.98% | 366.8만 |
|---|
| 2026.09.03 | ₩19,324 | ₩19,431 | ₩18,308 | ₩18,655 | -3.46% | 229.2만 |
|---|
| 2026.09.02 | ₩17,493 | ₩19,217 | ₩17,446 | ₩19,043 | +8.86% | 222.7만 |
|---|
| 2026.09.01 | ₩17,266 | ₩17,667 | ₩16,958 | ₩17,493 | +1.32% | 253.8만 |
|---|
| 2026.08.31 | ₩17,626 | ₩18,094 | ₩17,520 | ₩17,667 | +0.23% | 266.3만 |
|---|
| 2026.08.28 | ₩17,827 | ₩18,148 | ₩17,506 | ₩17,707 | -0.67% | 195.1만 |
|---|
| 2026.08.27 | ₩18,081 | ₩18,549 | ₩17,707 | ₩17,720 | -2.00% | 171.3만 |
|---|
| 2026.08.26 | ₩17,773 | ₩18,295 | ₩17,600 | ₩18,108 | +1.88% | 137.2만 |
|---|
| 2026.08.25 | ₩17,707 | ₩18,295 | ₩17,319 | ₩18,161 | +2.57% | 80.8만 |
|---|
| 2026.08.24 | ₩17,212 | ₩17,459 | ₩16,851 | ₩17,453 | +1.40% | 95만 |
|---|
| 2026.08.21 | ₩17,239 | ₩17,418 | ₩16,511 | ₩17,092 | -0.85% | 87.3만 |
|---|
| 2026.08.20 | ₩17,319 | ₩17,747 | ₩17,025 | ₩17,092 | -1.31% | 135.6만 |
|---|
| 2026.08.19 | ₩16,932 | ₩17,626 | ₩16,932 | ₩17,453 | +3.08% | 161.8만 |
|---|
| 2026.08.18 | ₩17,266 | ₩17,413 | ₩16,678 | ₩16,731 | -3.10% | 169.3만 |
|---|
| 2026.08.17 | ₩17,145 | ₩17,653 | ₩16,851 | ₩17,626 | +2.81% | 169.5만 |
|---|
| 2026.08.14 | ₩17,172 | ₩17,453 | ₩16,771 | ₩17,079 | -0.54% | 102.9만 |
|---|
| 2026.08.13 | ₩17,920 | ₩18,174 | ₩17,266 | ₩17,266 | -3.65% | 99.4만 |
|---|
| 2026.08.12 | ₩19,778 | ₩19,778 | ₩17,586 | ₩17,747 | -10.27% | 166.1만 |
|---|
| 2026.08.11 | ₩19,230 | ₩19,618 | ₩18,816 | ₩18,936 | -1.53% | 175.5만 |
|---|
| 2026.08.10 | ₩20,019 | ₩20,019 | ₩19,030 | ₩19,177 | -4.21% | 95.8만 |
|---|
| 2026.08.07 | ₩20,740 | ₩20,740 | ₩19,658 | ₩20,032 | -3.41% | 100.5만 |
|---|
| 2026.08.06 | ₩20,847 | ₩20,905 | ₩19,604 | ₩20,019 | -3.97% | 121.9만 |
|---|
| 2026.08.05 | ₩21,074 | ₩21,074 | ₩20,112 | ₩20,339 | -3.49% | 120만 |
|---|
| 2026.08.04 | ₩20,032 | ₩21,094 | ₩19,938 | ₩20,874 | +4.20% | 152.9만 |
|---|
| 2026.08.03 | ₩18,335 | ₩19,925 | ₩17,747 | ₩19,738 | +7.65% | 132.3만 |
|---|
| 2026.07.31 | ₩17,760 | ₩18,256 | ₩17,439 | ₩17,640 | -0.68% | 116.9만 |
|---|
| 2026.07.30 | ₩18,094 | ₩18,655 | ₩17,573 | ₩18,001 | -0.52% | 149.7만 |
|---|
| 2026.07.29 | ₩19,123 | ₩19,872 | ₩17,680 | ₩17,827 | -6.78% | 126.4만 |
|---|
| 2026.07.28 | ₩18,802 | ₩19,511 | ₩18,335 | ₩19,484 | +3.62% | 106.7만 |
|---|
| 2026.07.27 | ₩19,297 | ₩19,644 | ₩18,923 | ₩18,976 | -1.66% | 94.3만 |
|---|
| 2026.07.24 | ₩18,869 | ₩19,377 | ₩18,575 | ₩18,736 | -0.71% | 89.7만 |
|---|
| 2026.07.23 | ₩18,522 | ₩19,016 | ₩18,241 | ₩18,802 | +1.52% | 158만 |
|---|
| 2026.07.22 | ₩19,377 | ₩19,845 | ₩19,043 | ₩19,056 | -1.66% | 105.2만 |
|---|
| 2026.07.21 | ₩19,537 | ₩20,099 | ₩19,364 | ₩19,644 | +0.55% | 124.8만 |
|---|
| 2026.07.20 | ₩19,618 | ₩19,898 | ₩18,896 | ₩19,364 | -1.29% | 156.3만 |
|---|
| 2026.07.17 | ₩19,163 | ₩20,139 | ₩19,096 | ₩19,390 | +1.19% | 247.8만 |
|---|
| 2026.07.16 | ₩19,805 | ₩19,998 | ₩19,377 | ₩19,925 | +0.61% | 192.3만 |
|---|
| 2026.07.15 | ₩19,778 | ₩20,299 | ₩19,404 | ₩20,112 | +1.69% | 81.6만 |
|---|
| 2026.07.14 | ₩19,324 | ₩19,684 | ₩19,096 | ₩19,578 | +1.31% | 95.3만 |
|---|
| 2026.07.13 | ₩19,270 | ₩19,658 | ₩18,856 | ₩19,056 | -1.11% | 116.4만 |
|---|
| 2026.07.10 | ₩19,711 | ₩19,892 | ₩19,277 | ₩19,497 | -1.08% | 110.5만 |
|---|
| 2026.07.09 | ₩19,725 | ₩20,379 | ₩19,325 | ₩20,005 | +1.42% | 164.2만 |
|---|
| 2026.07.08 | ₩20,754 | ₩20,914 | ₩18,916 | ₩19,511 | -5.99% | 200.1만 |
|---|
| 2026.07.07 | ₩22,598 | ₩23,052 | ₩21,114 | ₩21,154 | -6.39% | 135.6만 |
|---|
| 2026.07.06 | ₩22,424 | ₩23,159 | ₩22,150 | ₩22,718 | +1.31% | 130.8만 |
|---|
| 2026.07.02 | ₩22,237 | ₩22,985 | ₩21,876 | ₩22,384 | +0.66% | 118.9만 |
|---|
| 2026.07.01 | ₩21,275 | ₩22,357 | ₩20,820 | ₩22,223 | +4.46% | 164.4만 |
|---|
| 2026.06.30 | ₩20,687 | ₩21,342 | ₩20,533 | ₩21,181 | +2.39% | 122.5만 |
|---|
| 2026.06.29 | ₩20,059 | ₩20,767 | ₩19,658 | ₩20,767 | +3.53% | 128.3만 |
|---|
| 2026.06.26 | ₩19,190 | ₩20,433 | ₩19,096 | ₩20,125 | +4.87% | 469.8만 |
|---|
| 2026.06.25 | ₩19,364 | ₩19,945 | ₩19,030 | ₩19,350 | -0.07% | 132.8만 |
|---|
| 2026.06.24 | ₩19,150 | ₩19,925 | ₩18,883 | ₩19,030 | -0.63% | 226.3만 |
|---|
| 2026.06.23 | ₩18,923 | ₩19,885 | ₩18,709 | ₩19,377 | +2.40% | 162.2만 |
|---|
| 2026.06.22 | ₩19,390 | ₩19,635 | ₩18,943 | ₩19,163 | -1.17% | 158.7만 |
|---|
| 2026.06.18 | ₩19,043 | ₩19,698 | ₩18,909 | ₩19,270 | +1.19% | 208만 |
|---|
| 2026.06.17 | ₩18,963 | ₩19,631 | ₩18,709 | ₩18,869 | -0.49% | 157.7만 |
|---|
| 2026.06.16 | ₩19,471 | ₩19,885 | ₩18,642 | ₩18,736 | -3.77% | 245.1만 |
|---|
| 2026.06.15 | ₩18,508 | ₩19,711 | ₩18,281 | ₩19,471 | +5.20% | 407.4만 |
|---|
| 2026.06.12 | ₩16,357 | ₩17,292 | ₩16,116 | ₩17,105 | +4.58% | 226.7만 |
|---|
| 2026.06.11 | ₩15,448 | ₩16,263 | ₩15,101 | ₩16,250 | +5.19% | 271.8만 |
|---|
| 2026.06.10 | ₩15,435 | ₩15,822 | ₩14,994 | ₩15,395 | -0.26% | 169.1만 |
|---|
| 2026.06.09 | ₩16,036 | ₩16,544 | ₩15,268 | ₩15,609 | -2.67% | 142.2만 |
|---|
| 2026.06.08 | ₩15,929 | ₩16,384 | ₩15,736 | ₩15,889 | -0.25% | 144.9만 |
|---|
| 2026.06.05 | ₩16,103 | ₩16,504 | ₩15,595 | ₩15,889 | -1.33% | 155.1만 |
|---|
| 2026.06.04 | ₩15,769 | ₩16,330 | ₩15,662 | ₩15,996 | +1.44% | 128.6만 |
|---|
| 2026.06.03 | ₩15,715 | ₩15,891 | ₩15,288 | ₩15,502 | -1.36% | 132.3만 |
|---|
| 2026.06.02 | ₩15,876 | ₩16,384 | ₩15,742 | ₩15,956 | +0.51% | 171.3만 |
|---|
| 2026.06.01 | ₩16,036 | ₩16,624 | ₩15,568 | ₩15,943 | -0.58% | 237.9만 |
|---|
| 2026.05.29 | ₩16,263 | ₩16,544 | ₩15,903 | ₩16,250 | -0.08% | 271.2만 |
|---|
| 2026.05.28 | ₩16,250 | ₩16,350 | ₩15,715 | ₩16,023 | -1.40% | 159.3만 |
|---|
| 2026.05.27 | ₩16,838 | ₩17,132 | ₩16,384 | ₩16,397 | -2.62% | 209.1만 |
|---|
| 2026.05.26 | ₩16,651 | ₩17,466 | ₩16,571 | ₩16,838 | +1.12% | 209.7만 |
|---|
| 2026.05.22 | ₩15,742 | ₩16,622 | ₩15,715 | ₩16,597 | +5.43% | 191.7만 |
|---|
| 2026.05.21 | ₩15,635 | ₩16,009 | ₩15,435 | ₩15,983 | +2.22% | 199.3만 |
|---|
| 2026.05.20 | ₩15,395 | ₩16,277 | ₩15,214 | ₩16,050 | +4.25% | 252.2만 |
|---|
| 2026.05.19 | ₩16,036 | ₩16,083 | ₩15,421 | ₩15,462 | -3.58% | 339.1만 |
|---|
| 2026.05.18 | ₩16,624 | ₩17,132 | ₩16,036 | ₩16,090 | -3.22% | 182.6만 |
|---|
| 2026.05.15 | ₩16,945 | ₩16,945 | ₩16,056 | ₩16,170 | -4.57% | 164만 |
|---|
| 2026.05.14 | ₩16,170 | ₩17,306 | ₩16,170 | ₩16,597 | +2.64% | 268.7만 |
|---|
| 2026.05.13 | ₩17,105 | ₩17,359 | ₩16,043 | ₩16,210 | -5.23% | 337.3만 |
|---|
| 2026.05.12 | ₩17,626 | ₩17,773 | ₩16,778 | ₩17,132 | -2.81% | 344만 |
|---|
| 2026.05.11 | ₩18,308 | ₩18,829 | ₩17,707 | ₩17,800 | -2.77% | 509.5만 |
|---|
| 2026.05.08 | ₩17,105 | ₩18,682 | ₩16,450 | ₩18,549 | +8.44% | 813만 |
|---|
| 2026.05.07 | ₩17,807 | ₩19,524 | ₩16,130 | ₩17,292 | -2.89% | 1647.5만 |
|---|
| 2026.05.06 | ₩22,718 | ₩24,001 | ₩22,330 | ₩23,333 | +2.71% | 327.4만 |
|---|
| 2026.05.05 | ₩21,622 | ₩22,357 | ₩21,342 | ₩22,290 | +3.09% | 234.6만 |
|---|
| 2026.05.04 | ₩20,954 | ₩21,649 | ₩20,827 | ₩21,288 | +1.59% | 243.6만 |
|---|
| 2026.05.01 | ₩20,647 | ₩21,048 | ₩20,326 | ₩20,901 | +1.23% | 245.4만 |
|---|
| 2026.04.30 | ₩18,949 | ₩20,967 | ₩18,802 | ₩20,620 | +8.82% | 480.2만 |
|---|
| 2026.04.29 | ₩20,045 | ₩20,226 | ₩19,137 | ₩19,243 | -4.00% | 337.2만 |
|---|
| 2026.04.28 | ₩21,168 | ₩21,301 | ₩19,912 | ₩20,112 | -4.99% | 347.8만 |
|---|
| 2026.04.27 | ₩21,408 | ₩22,050 | ₩21,021 | ₩21,235 | -0.81% | 324.7만 |
|---|
| 2026.04.24 | ₩21,876 | ₩21,930 | ₩20,794 | ₩21,462 | -1.89% | 263만 |
|---|
| 2026.04.23 | ₩21,529 | ₩22,077 | ₩20,687 | ₩21,863 | +1.55% | 420.9만 |
|---|
| 2026.04.22 | ₩21,916 | ₩22,225 | ₩21,128 | ₩21,649 | -1.22% | 418만 |
|---|
| 2026.04.21 | ₩22,611 | ₩22,664 | ₩21,636 | ₩21,742 | -3.84% | 359.9만 |
|---|
| 2026.04.20 | ₩22,411 | ₩22,852 | ₩21,783 | ₩22,330 | -0.36% | 314만 |
|---|
| 2026.04.17 | ₩22,170 | ₩23,012 | ₩21,636 | ₩22,878 | +3.19% | 375.4만 |
|---|
| 2026.04.16 | ₩22,197 | ₩22,370 | ₩21,435 | ₩21,823 | -1.69% | 275.6만 |
|---|
| 2026.04.15 | ₩22,464 | ₩22,758 | ₩21,662 | ₩21,996 | -2.08% | 307.8만 |
|---|
| 2026.04.14 | ₩22,183 | ₩22,865 | ₩22,003 | ₩22,424 | +1.08% | 346.1만 |
|---|
| 2026.04.13 | ₩21,328 | ₩21,956 | ₩21,275 | ₩21,903 | +2.69% | 249.6만 |
|---|
| 2026.04.10 | ₩21,983 | ₩22,330 | ₩21,422 | ₩21,636 | -1.58% | 261.4만 |
|---|
| 2026.04.09 | ₩22,330 | ₩22,664 | ₩21,729 | ₩21,903 | -1.92% | 296.4만 |
|---|
| 2026.04.08 | ₩21,996 | ₩23,493 | ₩21,996 | ₩22,558 | +2.55% | 344만 |
|---|
| 2026.04.07 | ₩22,892 | ₩23,306 | ₩20,687 | ₩21,622 | -5.55% | 441.6만 |
|---|
| 2026.04.06 | ₩22,865 | ₩23,359 | ₩22,624 | ₩23,065 | +0.88% | 384.3만 |
|---|
| 2026.04.02 | ₩21,742 | ₩23,239 | ₩21,662 | ₩23,212 | +6.76% | 255.2만 |
|---|
| 2026.04.01 | ₩23,146 | ₩23,520 | ₩22,544 | ₩22,825 | -1.39% | 255.4만 |
|---|
| 2026.03.31 | ₩21,983 | ₩22,945 | ₩21,676 | ₩22,852 | +3.95% | 390.4만 |
|---|
| 2026.03.30 | ₩21,729 | ₩22,103 | ₩21,168 | ₩21,649 | -0.37% | 307.8만 |
|---|
| 2026.03.27 | ₩22,785 | ₩22,985 | ₩21,422 | ₩21,462 | -5.81% | 347.9만 |
|---|
| 2026.03.26 | ₩24,281 | ₩24,669 | ₩22,952 | ₩23,132 | -4.73% | 304.4만 |
|---|
| 2026.03.25 | ₩24,763 | ₩25,163 | ₩24,522 | ₩24,696 | -0.27% | 329.4만 |
|---|
| 2026.03.24 | ₩23,239 | ₩24,709 | ₩22,811 | ₩24,616 | +5.92% | 572.6만 |
|---|
| 2026.03.23 | ₩23,172 | ₩23,867 | ₩22,985 | ₩23,587 | +1.79% | 590.1만 |
|---|
| 2026.03.20 | ₩23,306 | ₩23,420 | ₩22,464 | ₩22,798 | -2.18% | 3161.6만 |
|---|
| 2026.03.19 | ₩23,146 | ₩23,386 | ₩22,718 | ₩23,105 | -0.17% | 603만 |
|---|
| 2026.03.18 | ₩23,640 | ₩24,308 | ₩23,533 | ₩23,707 | +0.28% | 703.8만 |
|---|
| 2026.03.17 | ₩22,651 | ₩23,146 | ₩22,290 | ₩23,092 | +1.95% | 554.6만 |
|---|
| 2026.03.16 | ₩22,558 | ₩23,059 | ₩22,197 | ₩22,491 | -0.30% | 529.1만 |
|---|
| 2026.03.13 | ₩23,627 | ₩23,941 | ₩21,930 | ₩22,063 | -6.62% | 713만 |
|---|
| 2026.03.12 | ₩25,110 | ₩25,417 | ₩22,892 | ₩23,453 | -6.60% | 1135.5만 |
|---|
| 2026.03.11 | ₩26,246 | ₩26,794 | ₩25,297 | ₩26,380 | +0.51% | 369.5만 |
|---|
| 2026.03.10 | ₩27,435 | ₩27,609 | ₩26,393 | ₩26,473 | -3.51% | 380.9만 |
|---|
| 2026.03.09 | ₩27,168 | ₩28,210 | ₩26,901 | ₩27,596 | +1.57% | 485.1만 |
|---|
| 2026.03.06 | ₩29,400 | ₩29,580 | ₩26,874 | ₩27,168 | -7.59% | 382만 |
|---|
| 2026.03.05 | ₩30,937 | ₩31,565 | ₩30,308 | ₩30,763 | -0.56% | 521.6만 |
|---|
| 2026.03.04 | ₩29,921 | ₩31,631 | ₩29,453 | ₩31,404 | +4.96% | 357.6만 |
|---|
| 2026.03.03 | ₩29,253 | ₩30,014 | ₩28,331 | ₩29,547 | +1.01% | 308.6만 |
|---|
| 2026.03.02 | ₩29,694 | ₩30,816 | ₩29,400 | ₩30,121 | +1.44% | 303.1만 |
|---|
| 2026.02.27 | ₩30,215 | ₩31,117 | ₩29,266 | ₩30,001 | -0.71% | 479.1만 |
|---|
| 2026.02.26 | ₩31,097 | ₩32,099 | ₩29,587 | ₩30,896 | -0.64% | 674.4만 |
|---|
| 2026.02.25 | ₩30,643 | ₩31,671 | ₩30,121 | ₩30,776 | +0.44% | 409.2만 |
|---|
| 2026.02.24 | ₩30,562 | ₩30,616 | ₩29,473 | ₩30,322 | -0.79% | 290.9만 |
|---|
| 2026.02.23 | ₩30,295 | ₩30,616 | ₩29,600 | ₩30,188 | -0.35% | 286만 |
|---|
| 2026.02.20 | ₩30,108 | ₩30,896 | ₩30,108 | ₩30,562 | +1.51% | 202.4만 |
|---|
| 2026.02.19 | ₩31,204 | ₩31,618 | ₩29,627 | ₩30,095 | -3.55% | 249만 |
|---|
| 2026.02.18 | ₩31,404 | ₩32,473 | ₩31,324 | ₩31,418 | +0.04% | 238.3만 |
|---|
| 2026.02.17 | ₩32,754 | ₩33,048 | ₩31,658 | ₩32,219 | -1.63% | 192.8만 |
|---|
| 2026.02.13 | ₩32,941 | ₩33,569 | ₩32,353 | ₩32,914 | -0.08% | 216.4만 |
|---|
| 2026.02.12 | ₩33,275 | ₩34,291 | ₩32,380 | ₩32,994 | -0.84% | 179.2만 |
|---|
| 2026.02.11 | ₩33,636 | ₩33,783 | ₩32,634 | ₩33,382 | -0.75% | 217.8만 |
|---|
| 2026.02.10 | ₩34,077 | ₩34,277 | ₩33,155 | ₩33,208 | -2.55% | 199.3만 |
|---|
| 2026.02.09 | ₩32,754 | ₩34,064 | ₩32,072 | ₩33,836 | +3.30% | 179.1만 |
|---|
| 2026.02.06 | ₩31,551 | ₩33,743 | ₩31,411 | ₩32,687 | +3.60% | 273.7만 |
|---|
| 2026.02.05 | ₩29,400 | ₩30,843 | ₩29,119 | ₩30,803 | +4.77% | 279.2만 |
|---|
| 2026.02.04 | ₩31,351 | ₩31,551 | ₩28,865 | ₩29,587 | -5.63% | 229.7만 |
|---|
| 2026.02.03 | ₩32,807 | ₩33,168 | ₩30,903 | ₩31,444 | -4.15% | 230.4만 |
|---|
| 2026.02.02 | ₩31,097 | ₩32,527 | ₩30,736 | ₩32,166 | +3.44% | 176.6만 |
|---|
| 2026.01.30 | ₩32,286 | ₩32,634 | ₩30,576 | ₩31,498 | -2.44% | 207.9만 |
|---|
| 2026.01.29 | ₩32,487 | ₩32,607 | ₩31,538 | ₩32,433 | -0.16% | 154.7만 |
|---|
| 2026.01.28 | ₩33,302 | ₩33,609 | ₩31,992 | ₩32,112 | -3.57% | 193만 |
|---|
| 2026.01.27 | ₩33,596 | ₩33,609 | ₩32,246 | ₩32,741 | -2.55% | 157.9만 |
|---|
| 2026.01.26 | ₩33,556 | ₩33,830 | ₩32,727 | ₩33,195 | -1.08% | 145.3만 |
|---|
| 2026.01.23 | ₩33,489 | ₩34,652 | ₩32,193 | ₩33,476 | -0.04% | 84.8만 |
|---|
| 2026.01.22 | ₩33,008 | ₩34,718 | ₩32,821 | ₩33,609 | +1.82% | 259.5만 |
|---|
| 2026.01.21 | ₩34,799 | ₩35,413 | ₩33,382 | ₩34,317 | -1.38% | 256.3만 |
|---|
| 2026.01.20 | ₩33,235 | ₩35,173 | ₩32,447 | ₩34,745 | +4.54% | 466.6만 |
|---|
| 2026.01.16 | ₩33,743 | ₩34,678 | ₩33,244 | ₩33,569 | -0.51% | 251.3만 |
|---|
| 2026.01.15 | ₩31,725 | ₩34,090 | ₩31,418 | ₩33,743 | +6.36% | 910.4만 |
|---|
| 2026.01.14 | ₩28,317 | ₩31,685 | ₩28,257 | ₩31,284 | +10.48% | 406.7만 |
|---|
| 2026.01.13 | ₩27,556 | ₩28,885 | ₩27,462 | ₩28,638 | +3.93% | 154.3만 |
|---|
| 2026.01.12 | ₩29,066 | ₩30,001 | ₩26,927 | ₩27,783 | -4.41% | 168.1만 |
|---|
| 2026.01.09 | ₩29,066 | ₩31,538 | ₩28,959 | ₩29,627 | +1.93% | 166.3만 |
|---|
| 2026.01.08 | ₩26,206 | ₩28,665 | ₩26,079 | ₩28,611 | +9.18% | 187.5만 |
|---|
| 2026.01.07 | ₩26,473 | ₩26,834 | ₩25,818 | ₩26,273 | -0.76% | 76만 |
|---|
| 2026.01.06 | ₩25,524 | ₩26,620 | ₩25,524 | ₩26,567 | +4.08% | 76.9만 |
|---|
| 2026.01.05 | ₩24,976 | ₩25,965 | ₩24,903 | ₩25,912 | +3.75% | 91만 |
|---|
| 2026.01.02 | ₩25,939 | ₩26,172 | ₩24,562 | ₩24,950 | -3.81% | 97.6만 |
|---|
| 2025.12.31 | ₩25,912 | ₩26,086 | ₩25,564 | ₩25,765 | -0.57% | 116.6만 |
|---|
| 2025.12.30 | ₩25,885 | ₩25,979 | ₩25,604 | ₩25,698 | -0.72% | 40.2만 |
|---|
| 2025.12.29 | ₩25,979 | ₩26,273 | ₩25,645 | ₩25,912 | -0.26% | 40.6만 |
|---|
| 2025.12.26 | ₩26,206 | ₩26,365 | ₩25,858 | ₩26,086 | -0.46% | 46.3만 |
|---|
| 2025.12.24 | ₩25,952 | ₩26,192 | ₩25,825 | ₩26,086 | +0.51% | 31.5만 |
|---|
| 2025.12.23 | ₩25,711 | ₩26,039 | ₩25,417 | ₩25,912 | +0.78% | 92.9만 |
|---|
| 2025.12.22 | ₩26,299 | ₩26,313 | ₩25,631 | ₩25,711 | -2.24% | 58.8만 |
|---|
| 2025.12.19 | ₩26,059 | ₩26,740 | ₩26,059 | ₩26,166 | +0.41% | 459.3만 |
|---|
| 2025.12.18 | ₩26,166 | ₩26,620 | ₩25,992 | ₩26,045 | -0.46% | 114.9만 |
|---|
| 2025.12.17 | ₩26,086 | ₩26,433 | ₩25,631 | ₩25,792 | -1.13% | 112.4만 |
|---|
| 2025.12.16 | ₩26,460 | ₩26,854 | ₩25,765 | ₩26,099 | -1.36% | 115만 |
|---|
| 2025.12.15 | ₩26,981 | ₩27,088 | ₩26,179 | ₩26,246 | -2.72% | 140.8만 |
|---|
| 2025.12.12 | ₩27,248 | ₩28,117 | ₩26,780 | ₩27,021 | -0.83% | 86만 |
|---|
| 2025.12.11 | ₩27,061 | ₩27,743 | ₩26,847 | ₩27,355 | +1.09% | 74.9만 |
|---|
| 2025.12.10 | ₩27,128 | ₩27,509 | ₩26,400 | ₩27,088 | -0.15% | 110.7만 |
|---|
| 2025.12.09 | ₩27,048 | ₩27,556 | ₩27,048 | ₩27,141 | +0.35% | 75.6만 |
|---|
| 2025.12.08 | ₩27,890 | ₩27,890 | ₩27,141 | ₩27,208 | -2.44% | 83.4만 |
|---|
| 2025.12.05 | ₩27,315 | ₩27,729 | ₩26,845 | ₩27,435 | +0.44% | 70.8만 |
|---|
| 2025.12.04 | ₩26,393 | ₩27,335 | ₩26,380 | ₩27,248 | +3.24% | 73.1만 |
|---|
| 2025.12.03 | ₩26,393 | ₩26,707 | ₩26,099 | ₩26,420 | +0.10% | 74.9만 |
|---|
| 2025.12.02 | ₩26,219 | ₩27,121 | ₩26,059 | ₩26,486 | +1.02% | 98.7만 |
|---|
| 2025.12.01 | ₩25,939 | ₩26,286 | ₩25,738 | ₩26,126 | +0.72% | 69만 |
|---|
| 2025.11.28 | ₩26,086 | ₩26,600 | ₩25,751 | ₩26,553 | +1.79% | 34.9만 |
|---|
| 2025.11.26 | ₩25,979 | ₩26,486 | ₩25,898 | ₩26,019 | +0.15% | 113.2만 |
|---|
| 2025.11.25 | ₩25,498 | ₩26,179 | ₩25,177 | ₩26,112 | +2.41% | 118.7만 |
|---|
| 2025.11.24 | ₩24,562 | ₩25,578 | ₩24,001 | ₩25,444 | +3.59% | 108.2만 |
|---|
| 2025.11.21 | ₩24,482 | ₩24,763 | ₩23,787 | ₩24,295 | -0.76% | 88.7만 |
|---|
| 2025.11.20 | ₩25,939 | ₩26,446 | ₩24,268 | ₩24,348 | -6.13% | 79.1만 |
|---|
| 2025.11.19 | ₩25,685 | ₩25,965 | ₩25,003 | ₩25,431 | -0.99% | 91.4만 |
|---|
| 2025.11.18 | ₩25,391 | ₩26,204 | ₩25,110 | ₩25,925 | +2.11% | 86.6만 |
|---|
| 2025.11.17 | ₩26,981 | ₩27,355 | ₩25,257 | ₩25,498 | -5.50% | 138.1만 |
|---|
| 2025.11.14 | ₩25,711 | ₩27,622 | ₩25,711 | ₩27,275 | +6.08% | 100.2만 |
|---|
| 2025.11.13 | ₩28,103 | ₩28,317 | ₩26,527 | ₩26,540 | -5.56% | 94.9만 |
|---|
| 2025.11.12 | ₩28,331 | ₩28,598 | ₩27,729 | ₩28,237 | -0.33% | 121만 |
|---|
| 2025.11.11 | ₩27,916 | ₩28,391 | ₩27,288 | ₩27,823 | -0.34% | 132.6만 |
|---|
| 2025.11.10 | ₩27,903 | ₩28,424 | ₩27,703 | ₩28,077 | +0.62% | 68.4만 |
|---|
| 2025.11.07 | ₩28,170 | ₩28,324 | ₩27,482 | ₩27,662 | -1.80% | 88.2만 |
|---|
| 2025.11.06 | ₩29,774 | ₩30,135 | ₩28,157 | ₩28,317 | -4.89% | 97.9만 |
|---|
| 2025.11.05 | ₩28,250 | ₩30,001 | ₩28,250 | ₩29,507 | +4.45% | 203.7만 |
|---|
| 2025.11.04 | ₩27,368 | ₩29,801 | ₩26,527 | ₩28,250 | +3.22% | 211.6만 |
|---|
| 2025.11.03 | ₩30,749 | ₩35,787 | ₩26,259 | ₩27,449 | -10.73% | 520.4만 |
|---|
| 2025.10.31 | ₩26,273 | ₩26,640 | ₩26,152 | ₩26,540 | +1.02% | 44.5만 |
|---|
| 2025.10.30 | ₩26,540 | ₩26,780 | ₩25,965 | ₩26,152 | -1.46% | 35.4만 |
|---|
| 2025.10.29 | ₩27,248 | ₩27,720 | ₩26,166 | ₩26,460 | -2.89% | 29.9만 |
|---|
| 2025.10.28 | ₩27,115 | ₩27,596 | ₩26,847 | ₩27,582 | +1.72% | 38.8만 |
|---|
| 2025.10.27 | ₩27,662 | ₩28,010 | ₩26,861 | ₩27,021 | -2.32% | 51.5만 |
|---|
| 2025.10.24 | ₩27,916 | ₩28,270 | ₩27,502 | ₩27,515 | -1.44% | 28.9만 |
|---|
| 2025.10.23 | ₩26,647 | ₩27,716 | ₩26,233 | ₩27,556 | +3.41% | 37.7만 |
|---|
| 2025.10.22 | ₩26,366 | ₩26,714 | ₩25,778 | ₩26,353 | -0.05% | 43.8만 |
|---|
| 2025.10.21 | ₩26,420 | ₩26,974 | ₩26,139 | ₩26,353 | -0.25% | 34.3만 |
|---|
| 2025.10.20 | ₩26,380 | ₩26,914 | ₩26,112 | ₩26,674 | +1.11% | 54.4만 |
|---|
| 2025.10.17 | ₩25,872 | ₩26,366 | ₩25,478 | ₩26,192 | +1.24% | 52.2만 |
|---|
| 2025.10.16 | ₩27,422 | ₩27,422 | ₩25,965 | ₩25,979 | -5.26% | 54.7만 |
|---|
| 2025.10.15 | ₩27,649 | ₩27,910 | ₩27,382 | ₩27,382 | -0.97% | 56.5만 |
|---|
| 2025.10.14 | ₩26,286 | ₩27,406 | ₩26,079 | ₩27,328 | +3.97% | 46.1만 |
|---|
| 2025.10.13 | ₩26,567 | ₩26,914 | ₩26,192 | ₩26,567 | 0.00% | 60.9만 |
|---|
| 2025.10.10 | ₩26,527 | ₩27,328 | ₩25,979 | ₩26,126 | -1.51% | 60.5만 |
|---|