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 | ₩16,664 | ₩16,851 | ₩16,276 | ₩16,851 | +1.12% | 96.7만 |
| 2026.10.08 | ₩16,918 | ₩17,065 | ₩16,188 | ₩16,584 | -1.98% | 163.4만 |
| 2026.10.07 | ₩17,386 | ₩17,386 | ₩16,477 | ₩17,118 | -1.54% | 129.1만 |
| 2026.10.06 | ₩17,359 | ₩17,934 | ₩17,118 | ₩17,613 | +1.46% | 148.6만 |
| 2026.10.05 | ₩17,185 | ₩17,620 | ₩16,864 | ₩17,359 | +1.01% | 195.7만 |
| 2026.10.02 | ₩16,704 | ₩17,446 | ₩16,570 | ₩17,252 | +3.28% | 185.8만 |
| 2026.10.01 | ₩15,754 | ₩16,563 | ₩15,440 | ₩16,115 | +2.29% | 152.9만 |
| 2026.09.30 | ₩15,808 | ₩16,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,875 |
| +0.42% |
| 258만 |
| 2026.09.29 | ₩15,701 | ₩16,182 | ₩15,366 | ₩15,741 | +0.26% | 234.8만 |
|---|
| 2026.09.28 | ₩15,300 | ₩15,627 | ₩14,932 | ₩15,554 | +1.66% | 174.4만 |
|---|
| 2026.09.25 | ₩16,022 | ₩16,222 | ₩15,494 | ₩15,527 | -3.09% | 123.4만 |
|---|
| 2026.09.24 | ₩15,995 | ₩16,257 | ₩15,627 | ₩15,955 | -0.25% | 153.7만 |
|---|
| 2026.09.23 | ₩17,185 | ₩17,185 | ₩15,968 | ₩16,102 | -6.30% | 89만 |
|---|
| 2026.09.22 | ₩16,931 | ₩17,078 | ₩16,470 | ₩16,851 | -0.47% | 106.1만 |
|---|
| 2026.09.21 | ₩16,490 | ₩16,797 | ₩16,089 | ₩16,570 | +0.49% | 99.2만 |
|---|
| 2026.09.18 | ₩16,530 | ₩16,958 | ₩15,915 | ₩16,022 | -3.07% | 246만 |
|---|
| 2026.09.17 | ₩16,383 | ₩16,704 | ₩16,035 | ₩16,503 | +0.73% | 106.9만 |
|---|
| 2026.09.16 | ₩16,744 | ₩16,824 | ₩15,619 | ₩15,942 | -4.79% | 113.3만 |
|---|
| 2026.09.15 | ₩17,319 | ₩17,627 | ₩16,189 | ₩16,543 | -4.48% | 112.1만 |
|---|
| 2026.09.14 | ₩17,627 | ₩17,694 | ₩16,958 | ₩17,359 | -1.52% | 151.2만 |
|---|
| 2026.09.11 | ₩17,640 | ₩17,988 | ₩17,373 | ₩17,787 | +0.83% | 218.5만 |
|---|
| 2026.09.10 | ₩17,546 | ₩18,055 | ₩17,145 | ₩17,252 | -1.68% | 147.5만 |
|---|
| 2026.09.09 | ₩18,523 | ₩18,650 | ₩17,720 | ₩17,881 | -3.47% | 170.4만 |
|---|
| 2026.09.08 | ₩18,309 | ₩18,804 | ₩18,055 | ₩18,590 | +1.53% | 169.1만 |
|---|
| 2026.09.04 | ₩18,984 | ₩18,984 | ₩17,834 | ₩18,228 | -3.98% | 366.8만 |
|---|
| 2026.09.03 | ₩19,339 | ₩19,446 | ₩18,322 | ₩18,670 | -3.46% | 229.2만 |
|---|
| 2026.09.02 | ₩17,506 | ₩19,232 | ₩17,459 | ₩19,058 | +8.86% | 222.7만 |
|---|
| 2026.09.01 | ₩17,279 | ₩17,680 | ₩16,971 | ₩17,506 | +1.32% | 253.8만 |
|---|
| 2026.08.31 | ₩17,640 | ₩18,108 | ₩17,533 | ₩17,680 | +0.23% | 266.3만 |
|---|
| 2026.08.28 | ₩17,841 | ₩18,162 | ₩17,520 | ₩17,720 | -0.67% | 195.1만 |
|---|
| 2026.08.27 | ₩18,095 | ₩18,563 | ₩17,720 | ₩17,734 | -2.00% | 171.3만 |
|---|
| 2026.08.26 | ₩17,787 | ₩18,309 | ₩17,613 | ₩18,121 | +1.88% | 137.2만 |
|---|
| 2026.08.25 | ₩17,720 | ₩18,309 | ₩17,332 | ₩18,175 | +2.57% | 80.8만 |
|---|
| 2026.08.24 | ₩17,225 | ₩17,473 | ₩16,864 | ₩17,466 | +1.40% | 95만 |
|---|
| 2026.08.21 | ₩17,252 | ₩17,431 | ₩16,523 | ₩17,105 | -0.85% | 87.3만 |
|---|
| 2026.08.20 | ₩17,332 | ₩17,760 | ₩17,038 | ₩17,105 | -1.31% | 135.6만 |
|---|
| 2026.08.19 | ₩16,945 | ₩17,640 | ₩16,945 | ₩17,466 | +3.08% | 161.8만 |
|---|
| 2026.08.18 | ₩17,279 | ₩17,426 | ₩16,691 | ₩16,744 | -3.10% | 169.3만 |
|---|
| 2026.08.17 | ₩17,159 | ₩17,667 | ₩16,864 | ₩17,640 | +2.81% | 169.5만 |
|---|
| 2026.08.14 | ₩17,185 | ₩17,466 | ₩16,784 | ₩17,092 | -0.54% | 102.9만 |
|---|
| 2026.08.13 | ₩17,934 | ₩18,188 | ₩17,279 | ₩17,279 | -3.65% | 99.4만 |
|---|
| 2026.08.12 | ₩19,793 | ₩19,793 | ₩17,600 | ₩17,760 | -10.27% | 166.1만 |
|---|
| 2026.08.11 | ₩19,245 | ₩19,633 | ₩18,830 | ₩18,951 | -1.53% | 175.5만 |
|---|
| 2026.08.10 | ₩20,034 | ₩20,034 | ₩19,044 | ₩19,191 | -4.21% | 95.8만 |
|---|
| 2026.08.07 | ₩20,756 | ₩20,756 | ₩19,673 | ₩20,047 | -3.41% | 100.5만 |
|---|
| 2026.08.06 | ₩20,863 | ₩20,921 | ₩19,619 | ₩20,034 | -3.97% | 121.9만 |
|---|
| 2026.08.05 | ₩21,090 | ₩21,090 | ₩20,128 | ₩20,355 | -3.49% | 120만 |
|---|
| 2026.08.04 | ₩20,047 | ₩21,111 | ₩19,954 | ₩20,890 | +4.20% | 152.9만 |
|---|
| 2026.08.03 | ₩18,349 | ₩19,940 | ₩17,760 | ₩19,753 | +7.65% | 132.3만 |
|---|
| 2026.07.31 | ₩17,774 | ₩18,270 | ₩17,453 | ₩17,653 | -0.68% | 116.9만 |
|---|
| 2026.07.30 | ₩18,108 | ₩18,670 | ₩17,587 | ₩18,015 | -0.52% | 149.7만 |
|---|
| 2026.07.29 | ₩19,138 | ₩19,887 | ₩17,694 | ₩17,841 | -6.78% | 126.4만 |
|---|
| 2026.07.28 | ₩18,817 | ₩19,526 | ₩18,349 | ₩19,499 | +3.62% | 106.7만 |
|---|
| 2026.07.27 | ₩19,312 | ₩19,659 | ₩18,937 | ₩18,991 | -1.66% | 94.3만 |
|---|
| 2026.07.24 | ₩18,884 | ₩19,392 | ₩18,590 | ₩18,750 | -0.71% | 89.7만 |
|---|
| 2026.07.23 | ₩18,536 | ₩19,031 | ₩18,255 | ₩18,817 | +1.52% | 158만 |
|---|
| 2026.07.22 | ₩19,392 | ₩19,860 | ₩19,058 | ₩19,071 | -1.66% | 105.2만 |
|---|
| 2026.07.21 | ₩19,552 | ₩20,114 | ₩19,379 | ₩19,659 | +0.55% | 124.8만 |
|---|
| 2026.07.20 | ₩19,633 | ₩19,914 | ₩18,911 | ₩19,379 | -1.29% | 156.3만 |
|---|
| 2026.07.17 | ₩19,178 | ₩20,154 | ₩19,111 | ₩19,405 | +1.19% | 247.8만 |
|---|
| 2026.07.16 | ₩19,820 | ₩20,014 | ₩19,392 | ₩19,940 | +0.61% | 192.3만 |
|---|
| 2026.07.15 | ₩19,793 | ₩20,315 | ₩19,419 | ₩20,128 | +1.69% | 81.6만 |
|---|
| 2026.07.14 | ₩19,339 | ₩19,700 | ₩19,111 | ₩19,593 | +1.31% | 95.3만 |
|---|
| 2026.07.13 | ₩19,285 | ₩19,673 | ₩18,870 | ₩19,071 | -1.11% | 116.4만 |
|---|
| 2026.07.10 | ₩19,726 | ₩19,907 | ₩19,292 | ₩19,512 | -1.08% | 110.5만 |
|---|
| 2026.07.09 | ₩19,740 | ₩20,395 | ₩19,340 | ₩20,021 | +1.42% | 164.2만 |
|---|
| 2026.07.08 | ₩20,770 | ₩20,930 | ₩18,931 | ₩19,526 | -5.99% | 200.1만 |
|---|
| 2026.07.07 | ₩22,615 | ₩23,070 | ₩21,131 | ₩21,171 | -6.39% | 135.6만 |
|---|
| 2026.07.06 | ₩22,441 | ₩23,177 | ₩22,167 | ₩22,735 | +1.31% | 130.8만 |
|---|
| 2026.07.02 | ₩22,254 | ₩23,003 | ₩21,893 | ₩22,401 | +0.66% | 118.9만 |
|---|
| 2026.07.01 | ₩21,291 | ₩22,374 | ₩20,836 | ₩22,241 | +4.46% | 164.4만 |
|---|
| 2026.06.30 | ₩20,703 | ₩21,358 | ₩20,549 | ₩21,197 | +2.39% | 122.5만 |
|---|
| 2026.06.29 | ₩20,074 | ₩20,783 | ₩19,673 | ₩20,783 | +3.53% | 128.3만 |
|---|
| 2026.06.26 | ₩19,205 | ₩20,449 | ₩19,111 | ₩20,141 | +4.87% | 469.8만 |
|---|
| 2026.06.25 | ₩19,379 | ₩19,960 | ₩19,044 | ₩19,365 | -0.07% | 132.8만 |
|---|
| 2026.06.24 | ₩19,165 | ₩19,940 | ₩18,897 | ₩19,044 | -0.63% | 226.3만 |
|---|
| 2026.06.23 | ₩18,937 | ₩19,900 | ₩18,723 | ₩19,392 | +2.40% | 162.2만 |
|---|
| 2026.06.22 | ₩19,405 | ₩19,650 | ₩18,957 | ₩19,178 | -1.17% | 158.7만 |
|---|
| 2026.06.18 | ₩19,058 | ₩19,713 | ₩18,924 | ₩19,285 | +1.19% | 208만 |
|---|
| 2026.06.17 | ₩18,977 | ₩19,646 | ₩18,723 | ₩18,884 | -0.49% | 157.7만 |
|---|
| 2026.06.16 | ₩19,486 | ₩19,900 | ₩18,656 | ₩18,750 | -3.77% | 245.1만 |
|---|
| 2026.06.15 | ₩18,523 | ₩19,726 | ₩18,295 | ₩19,486 | +5.20% | 407.4만 |
|---|
| 2026.06.12 | ₩16,370 | ₩17,306 | ₩16,129 | ₩17,118 | +4.58% | 226.7만 |
|---|
| 2026.06.11 | ₩15,460 | ₩16,276 | ₩15,112 | ₩16,263 | +5.19% | 271.8만 |
|---|
| 2026.06.10 | ₩15,447 | ₩15,835 | ₩15,005 | ₩15,407 | -0.26% | 169.1만 |
|---|
| 2026.06.09 | ₩16,049 | ₩16,557 | ₩15,280 | ₩15,621 | -2.67% | 142.2만 |
|---|
| 2026.06.08 | ₩15,942 | ₩16,396 | ₩15,748 | ₩15,901 | -0.25% | 144.9만 |
|---|
| 2026.06.05 | ₩16,115 | ₩16,517 | ₩15,607 | ₩15,901 | -1.33% | 155.1만 |
|---|
| 2026.06.04 | ₩15,781 | ₩16,343 | ₩15,674 | ₩16,008 | +1.44% | 128.6만 |
|---|
| 2026.06.03 | ₩15,728 | ₩15,903 | ₩15,300 | ₩15,514 | -1.36% | 132.3만 |
|---|
| 2026.06.02 | ₩15,888 | ₩16,396 | ₩15,754 | ₩15,968 | +0.51% | 171.3만 |
|---|
| 2026.06.01 | ₩16,049 | ₩16,637 | ₩15,580 | ₩15,955 | -0.58% | 237.9만 |
|---|
| 2026.05.29 | ₩16,276 | ₩16,557 | ₩15,915 | ₩16,263 | -0.08% | 271.2만 |
|---|
| 2026.05.28 | ₩16,263 | ₩16,363 | ₩15,728 | ₩16,035 | -1.40% | 159.3만 |
|---|
| 2026.05.27 | ₩16,851 | ₩17,145 | ₩16,396 | ₩16,410 | -2.62% | 209.1만 |
|---|
| 2026.05.26 | ₩16,664 | ₩17,480 | ₩16,584 | ₩16,851 | +1.12% | 209.7만 |
|---|
| 2026.05.22 | ₩15,754 | ₩16,634 | ₩15,728 | ₩16,610 | +5.43% | 191.7만 |
|---|
| 2026.05.21 | ₩15,647 | ₩16,022 | ₩15,447 | ₩15,995 | +2.22% | 199.3만 |
|---|
| 2026.05.20 | ₩15,407 | ₩16,289 | ₩15,226 | ₩16,062 | +4.25% | 252.2만 |
|---|
| 2026.05.19 | ₩16,049 | ₩16,095 | ₩15,433 | ₩15,473 | -3.58% | 339.1만 |
|---|
| 2026.05.18 | ₩16,637 | ₩17,145 | ₩16,049 | ₩16,102 | -3.22% | 182.6만 |
|---|
| 2026.05.15 | ₩16,958 | ₩16,958 | ₩16,069 | ₩16,182 | -4.57% | 164만 |
|---|
| 2026.05.14 | ₩16,182 | ₩17,319 | ₩16,182 | ₩16,610 | +2.64% | 268.7만 |
|---|
| 2026.05.13 | ₩17,118 | ₩17,373 | ₩16,055 | ₩16,222 | -5.23% | 337.3만 |
|---|
| 2026.05.12 | ₩17,640 | ₩17,787 | ₩16,791 | ₩17,145 | -2.81% | 344만 |
|---|
| 2026.05.11 | ₩18,322 | ₩18,844 | ₩17,720 | ₩17,814 | -2.77% | 509.5만 |
|---|
| 2026.05.08 | ₩17,118 | ₩18,697 | ₩16,463 | ₩18,563 | +8.44% | 813만 |
|---|
| 2026.05.07 | ₩17,821 | ₩19,539 | ₩16,142 | ₩17,306 | -2.89% | 1647.5만 |
|---|
| 2026.05.06 | ₩22,735 | ₩24,019 | ₩22,348 | ₩23,351 | +2.71% | 327.4만 |
|---|
| 2026.05.05 | ₩21,639 | ₩22,374 | ₩21,358 | ₩22,307 | +3.09% | 234.6만 |
|---|
| 2026.05.04 | ₩20,970 | ₩21,666 | ₩20,843 | ₩21,304 | +1.59% | 243.6만 |
|---|
| 2026.05.01 | ₩20,663 | ₩21,064 | ₩20,342 | ₩20,917 | +1.23% | 245.4만 |
|---|
| 2026.04.30 | ₩18,964 | ₩20,983 | ₩18,817 | ₩20,636 | +8.82% | 480.2만 |
|---|
| 2026.04.29 | ₩20,061 | ₩20,241 | ₩19,151 | ₩19,258 | -4.00% | 337.2만 |
|---|
| 2026.04.28 | ₩21,184 | ₩21,318 | ₩19,927 | ₩20,128 | -4.99% | 347.8만 |
|---|
| 2026.04.27 | ₩21,425 | ₩22,067 | ₩21,037 | ₩21,251 | -0.81% | 324.7만 |
|---|
| 2026.04.24 | ₩21,893 | ₩21,946 | ₩20,810 | ₩21,478 | -1.89% | 263만 |
|---|
| 2026.04.23 | ₩21,545 | ₩22,094 | ₩20,703 | ₩21,880 | +1.55% | 420.9만 |
|---|
| 2026.04.22 | ₩21,933 | ₩22,242 | ₩21,144 | ₩21,666 | -1.22% | 418만 |
|---|
| 2026.04.21 | ₩22,628 | ₩22,682 | ₩21,652 | ₩21,759 | -3.84% | 359.9만 |
|---|
| 2026.04.20 | ₩22,428 | ₩22,869 | ₩21,799 | ₩22,348 | -0.36% | 314만 |
|---|
| 2026.04.17 | ₩22,187 | ₩23,030 | ₩21,652 | ₩22,896 | +3.19% | 375.4만 |
|---|
| 2026.04.16 | ₩22,214 | ₩22,388 | ₩21,452 | ₩21,839 | -1.69% | 275.6만 |
|---|
| 2026.04.15 | ₩22,481 | ₩22,776 | ₩21,679 | ₩22,013 | -2.08% | 307.8만 |
|---|
| 2026.04.14 | ₩22,201 | ₩22,883 | ₩22,020 | ₩22,441 | +1.08% | 346.1만 |
|---|
| 2026.04.13 | ₩21,345 | ₩21,973 | ₩21,291 | ₩21,920 | +2.69% | 249.6만 |
|---|
| 2026.04.10 | ₩22,000 | ₩22,348 | ₩21,438 | ₩21,652 | -1.58% | 261.4만 |
|---|
| 2026.04.09 | ₩22,348 | ₩22,682 | ₩21,746 | ₩21,920 | -1.92% | 296.4만 |
|---|
| 2026.04.08 | ₩22,013 | ₩23,511 | ₩22,013 | ₩22,575 | +2.55% | 344만 |
|---|
| 2026.04.07 | ₩22,909 | ₩23,324 | ₩20,703 | ₩21,639 | -5.55% | 441.6만 |
|---|
| 2026.04.06 | ₩22,883 | ₩23,377 | ₩22,642 | ₩23,083 | +0.88% | 384.3만 |
|---|
| 2026.04.02 | ₩21,759 | ₩23,257 | ₩21,679 | ₩23,230 | +6.76% | 255.2만 |
|---|
| 2026.04.01 | ₩23,163 | ₩23,538 | ₩22,562 | ₩22,842 | -1.39% | 255.4만 |
|---|
| 2026.03.31 | ₩22,000 | ₩22,963 | ₩21,692 | ₩22,869 | +3.95% | 390.4만 |
|---|
| 2026.03.30 | ₩21,746 | ₩22,120 | ₩21,184 | ₩21,666 | -0.37% | 307.8만 |
|---|
| 2026.03.27 | ₩22,802 | ₩23,003 | ₩21,438 | ₩21,478 | -5.81% | 347.9만 |
|---|
| 2026.03.26 | ₩24,300 | ₩24,688 | ₩22,970 | ₩23,150 | -4.73% | 304.4만 |
|---|
| 2026.03.25 | ₩24,782 | ₩25,183 | ₩24,541 | ₩24,715 | -0.27% | 329.4만 |
|---|
| 2026.03.24 | ₩23,257 | ₩24,728 | ₩22,829 | ₩24,635 | +5.92% | 572.6만 |
|---|
| 2026.03.23 | ₩23,190 | ₩23,886 | ₩23,003 | ₩23,605 | +1.79% | 590.1만 |
|---|
| 2026.03.20 | ₩23,324 | ₩23,438 | ₩22,481 | ₩22,816 | -2.18% | 3161.6만 |
|---|
| 2026.03.19 | ₩23,163 | ₩23,404 | ₩22,735 | ₩23,123 | -0.17% | 603만 |
|---|
| 2026.03.18 | ₩23,658 | ₩24,327 | ₩23,551 | ₩23,725 | +0.28% | 703.8만 |
|---|
| 2026.03.17 | ₩22,669 | ₩23,163 | ₩22,307 | ₩23,110 | +1.95% | 554.6만 |
|---|
| 2026.03.16 | ₩22,575 | ₩23,076 | ₩22,214 | ₩22,508 | -0.30% | 529.1만 |
|---|
| 2026.03.13 | ₩23,645 | ₩23,959 | ₩21,946 | ₩22,080 | -6.62% | 713만 |
|---|
| 2026.03.12 | ₩25,129 | ₩25,437 | ₩22,909 | ₩23,471 | -6.60% | 1135.5만 |
|---|
| 2026.03.11 | ₩26,266 | ₩26,814 | ₩25,317 | ₩26,400 | +0.51% | 369.5만 |
|---|
| 2026.03.10 | ₩27,456 | ₩27,630 | ₩26,413 | ₩26,493 | -3.51% | 380.9만 |
|---|
| 2026.03.09 | ₩27,189 | ₩28,232 | ₩26,921 | ₩27,617 | +1.57% | 485.1만 |
|---|
| 2026.03.06 | ₩29,422 | ₩29,603 | ₩26,895 | ₩27,189 | -7.59% | 382만 |
|---|
| 2026.03.05 | ₩30,960 | ₩31,589 | ₩30,332 | ₩30,786 | -0.56% | 521.6만 |
|---|
| 2026.03.04 | ₩29,944 | ₩31,656 | ₩29,476 | ₩31,428 | +4.96% | 357.6만 |
|---|
| 2026.03.03 | ₩29,275 | ₩30,038 | ₩28,352 | ₩29,569 | +1.01% | 308.6만 |
|---|
| 2026.03.02 | ₩29,717 | ₩30,840 | ₩29,422 | ₩30,145 | +1.44% | 303.1만 |
|---|
| 2026.02.27 | ₩30,238 | ₩31,141 | ₩29,289 | ₩30,024 | -0.71% | 479.1만 |
|---|
| 2026.02.26 | ₩31,121 | ₩32,124 | ₩29,610 | ₩30,920 | -0.64% | 674.4만 |
|---|
| 2026.02.25 | ₩30,666 | ₩31,696 | ₩30,145 | ₩30,800 | +0.44% | 409.2만 |
|---|
| 2026.02.24 | ₩30,586 | ₩30,639 | ₩29,496 | ₩30,345 | -0.79% | 290.9만 |
|---|
| 2026.02.23 | ₩30,318 | ₩30,639 | ₩29,623 | ₩30,211 | -0.35% | 286만 |
|---|
| 2026.02.20 | ₩30,131 | ₩30,920 | ₩30,131 | ₩30,586 | +1.51% | 202.4만 |
|---|
| 2026.02.19 | ₩31,228 | ₩31,642 | ₩29,650 | ₩30,118 | -3.55% | 249만 |
|---|
| 2026.02.18 | ₩31,428 | ₩32,498 | ₩31,348 | ₩31,442 | +0.04% | 238.3만 |
|---|
| 2026.02.17 | ₩32,779 | ₩33,073 | ₩31,683 | ₩32,244 | -1.63% | 192.8만 |
|---|
| 2026.02.13 | ₩32,966 | ₩33,595 | ₩32,378 | ₩32,940 | -0.08% | 216.4만 |
|---|
| 2026.02.12 | ₩33,301 | ₩34,317 | ₩32,405 | ₩33,020 | -0.84% | 179.2만 |
|---|
| 2026.02.11 | ₩33,662 | ₩33,809 | ₩32,659 | ₩33,408 | -0.75% | 217.8만 |
|---|
| 2026.02.10 | ₩34,103 | ₩34,304 | ₩33,180 | ₩33,234 | -2.55% | 199.3만 |
|---|
| 2026.02.09 | ₩32,779 | ₩34,090 | ₩32,097 | ₩33,862 | +3.30% | 179.1만 |
|---|
| 2026.02.06 | ₩31,576 | ₩33,769 | ₩31,435 | ₩32,712 | +3.60% | 273.7만 |
|---|
| 2026.02.05 | ₩29,422 | ₩30,867 | ₩29,142 | ₩30,827 | +4.77% | 279.2만 |
|---|
| 2026.02.04 | ₩31,375 | ₩31,576 | ₩28,887 | ₩29,610 | -5.63% | 229.7만 |
|---|
| 2026.02.03 | ₩32,833 | ₩33,194 | ₩30,927 | ₩31,469 | -4.15% | 230.4만 |
|---|
| 2026.02.02 | ₩31,121 | ₩32,552 | ₩30,760 | ₩32,191 | +3.44% | 176.6만 |
|---|
| 2026.01.30 | ₩32,311 | ₩32,659 | ₩30,599 | ₩31,522 | -2.44% | 207.9만 |
|---|
| 2026.01.29 | ₩32,512 | ₩32,632 | ₩31,562 | ₩32,458 | -0.16% | 154.7만 |
|---|
| 2026.01.28 | ₩33,328 | ₩33,635 | ₩32,017 | ₩32,137 | -3.57% | 193만 |
|---|
| 2026.01.27 | ₩33,622 | ₩33,635 | ₩32,271 | ₩32,766 | -2.55% | 157.9만 |
|---|
| 2026.01.26 | ₩33,582 | ₩33,856 | ₩32,752 | ₩33,221 | -1.08% | 145.3만 |
|---|
| 2026.01.23 | ₩33,515 | ₩34,678 | ₩32,217 | ₩33,501 | -0.04% | 84.8만 |
|---|
| 2026.01.22 | ₩33,033 | ₩34,745 | ₩32,846 | ₩33,635 | +1.82% | 259.5만 |
|---|
| 2026.01.21 | ₩34,825 | ₩35,441 | ₩33,408 | ₩34,344 | -1.38% | 256.3만 |
|---|
| 2026.01.20 | ₩33,261 | ₩35,200 | ₩32,472 | ₩34,772 | +4.54% | 466.6만 |
|---|
| 2026.01.16 | ₩33,769 | ₩34,705 | ₩33,270 | ₩33,595 | -0.51% | 251.3만 |
|---|
| 2026.01.15 | ₩31,749 | ₩34,117 | ₩31,442 | ₩33,769 | +6.36% | 910.4만 |
|---|
| 2026.01.14 | ₩28,339 | ₩31,709 | ₩28,279 | ₩31,308 | +10.48% | 406.7만 |
|---|
| 2026.01.13 | ₩27,577 | ₩28,907 | ₩27,483 | ₩28,660 | +3.93% | 154.3만 |
|---|
| 2026.01.12 | ₩29,088 | ₩30,024 | ₩26,948 | ₩27,804 | -4.41% | 168.1만 |
|---|
| 2026.01.09 | ₩29,088 | ₩31,562 | ₩28,981 | ₩29,650 | +1.93% | 166.3만 |
|---|
| 2026.01.08 | ₩26,226 | ₩28,687 | ₩26,099 | ₩28,633 | +9.18% | 187.5만 |
|---|
| 2026.01.07 | ₩26,493 | ₩26,855 | ₩25,838 | ₩26,293 | -0.76% | 76만 |
|---|
| 2026.01.06 | ₩25,544 | ₩26,641 | ₩25,544 | ₩26,587 | +4.08% | 76.9만 |
|---|
| 2026.01.05 | ₩24,996 | ₩25,985 | ₩24,922 | ₩25,932 | +3.75% | 91만 |
|---|
| 2026.01.02 | ₩25,959 | ₩26,193 | ₩24,581 | ₩24,969 | -3.81% | 97.6만 |
|---|
| 2025.12.31 | ₩25,932 | ₩26,106 | ₩25,584 | ₩25,785 | -0.57% | 116.6만 |
|---|
| 2025.12.30 | ₩25,905 | ₩25,999 | ₩25,624 | ₩25,718 | -0.72% | 40.2만 |
|---|
| 2025.12.29 | ₩25,999 | ₩26,293 | ₩25,664 | ₩25,932 | -0.26% | 40.6만 |
|---|
| 2025.12.26 | ₩26,226 | ₩26,385 | ₩25,878 | ₩26,106 | -0.46% | 46.3만 |
|---|
| 2025.12.24 | ₩25,972 | ₩26,213 | ₩25,845 | ₩26,106 | +0.51% | 31.5만 |
|---|
| 2025.12.23 | ₩25,731 | ₩26,059 | ₩25,437 | ₩25,932 | +0.78% | 92.9만 |
|---|
| 2025.12.22 | ₩26,320 | ₩26,333 | ₩25,651 | ₩25,731 | -2.24% | 58.8만 |
|---|
| 2025.12.19 | ₩26,079 | ₩26,761 | ₩26,079 | ₩26,186 | +0.41% | 459.3만 |
|---|
| 2025.12.18 | ₩26,186 | ₩26,641 | ₩26,012 | ₩26,066 | -0.46% | 114.9만 |
|---|
| 2025.12.17 | ₩26,106 | ₩26,453 | ₩25,651 | ₩25,811 | -1.13% | 112.4만 |
|---|
| 2025.12.16 | ₩26,480 | ₩26,875 | ₩25,785 | ₩26,119 | -1.36% | 115만 |
|---|
| 2025.12.15 | ₩27,002 | ₩27,109 | ₩26,199 | ₩26,266 | -2.72% | 140.8만 |
|---|
| 2025.12.12 | ₩27,269 | ₩28,138 | ₩26,801 | ₩27,042 | -0.83% | 86만 |
|---|
| 2025.12.11 | ₩27,082 | ₩27,764 | ₩26,868 | ₩27,376 | +1.09% | 74.9만 |
|---|
| 2025.12.10 | ₩27,149 | ₩27,530 | ₩26,420 | ₩27,109 | -0.15% | 110.7만 |
|---|
| 2025.12.09 | ₩27,069 | ₩27,577 | ₩27,069 | ₩27,162 | +0.35% | 75.6만 |
|---|
| 2025.12.08 | ₩27,911 | ₩27,911 | ₩27,162 | ₩27,229 | -2.44% | 83.4만 |
|---|
| 2025.12.05 | ₩27,336 | ₩27,751 | ₩26,865 | ₩27,456 | +0.44% | 70.8만 |
|---|
| 2025.12.04 | ₩26,413 | ₩27,356 | ₩26,400 | ₩27,269 | +3.24% | 73.1만 |
|---|
| 2025.12.03 | ₩26,413 | ₩26,728 | ₩26,119 | ₩26,440 | +0.10% | 74.9만 |
|---|
| 2025.12.02 | ₩26,239 | ₩27,142 | ₩26,079 | ₩26,507 | +1.02% | 98.7만 |
|---|
| 2025.12.01 | ₩25,959 | ₩26,306 | ₩25,758 | ₩26,146 | +0.72% | 69만 |
|---|
| 2025.11.28 | ₩26,106 | ₩26,621 | ₩25,771 | ₩26,574 | +1.79% | 34.9만 |
|---|
| 2025.11.26 | ₩25,999 | ₩26,507 | ₩25,918 | ₩26,039 | +0.15% | 113.2만 |
|---|
| 2025.11.25 | ₩25,517 | ₩26,199 | ₩25,196 | ₩26,132 | +2.41% | 118.7만 |
|---|
| 2025.11.24 | ₩24,581 | ₩25,597 | ₩24,019 | ₩25,464 | +3.59% | 108.2만 |
|---|
| 2025.11.21 | ₩24,501 | ₩24,782 | ₩23,805 | ₩24,314 | -0.76% | 88.7만 |
|---|
| 2025.11.20 | ₩25,959 | ₩26,467 | ₩24,287 | ₩24,367 | -6.13% | 79.1만 |
|---|
| 2025.11.19 | ₩25,704 | ₩25,985 | ₩25,022 | ₩25,450 | -0.99% | 91.4만 |
|---|
| 2025.11.18 | ₩25,410 | ₩26,225 | ₩25,129 | ₩25,945 | +2.11% | 86.6만 |
|---|
| 2025.11.17 | ₩27,002 | ₩27,376 | ₩25,276 | ₩25,517 | -5.50% | 138.1만 |
|---|
| 2025.11.14 | ₩25,731 | ₩27,644 | ₩25,731 | ₩27,296 | +6.08% | 100.2만 |
|---|
| 2025.11.13 | ₩28,125 | ₩28,339 | ₩26,547 | ₩26,560 | -5.56% | 94.9만 |
|---|
| 2025.11.12 | ₩28,352 | ₩28,620 | ₩27,751 | ₩28,259 | -0.33% | 121만 |
|---|
| 2025.11.11 | ₩27,938 | ₩28,413 | ₩27,309 | ₩27,844 | -0.34% | 132.6만 |
|---|
| 2025.11.10 | ₩27,924 | ₩28,446 | ₩27,724 | ₩28,098 | +0.62% | 68.4만 |
|---|
| 2025.11.07 | ₩28,192 | ₩28,346 | ₩27,503 | ₩27,684 | -1.80% | 88.2만 |
|---|
| 2025.11.06 | ₩29,797 | ₩30,158 | ₩28,179 | ₩28,339 | -4.89% | 97.9만 |
|---|
| 2025.11.05 | ₩28,272 | ₩30,024 | ₩28,272 | ₩29,529 | +4.45% | 203.7만 |
|---|
| 2025.11.04 | ₩27,390 | ₩29,824 | ₩26,547 | ₩28,272 | +3.22% | 211.6만 |
|---|
| 2025.11.03 | ₩30,773 | ₩35,815 | ₩26,280 | ₩27,470 | -10.73% | 520.4만 |
|---|
| 2025.10.31 | ₩26,293 | ₩26,661 | ₩26,173 | ₩26,560 | +1.02% | 44.5만 |
|---|
| 2025.10.30 | ₩26,560 | ₩26,801 | ₩25,985 | ₩26,173 | -1.46% | 35.4만 |
|---|
| 2025.10.29 | ₩27,269 | ₩27,741 | ₩26,186 | ₩26,480 | -2.89% | 29.9만 |
|---|
| 2025.10.28 | ₩27,135 | ₩27,617 | ₩26,868 | ₩27,604 | +1.72% | 38.8만 |
|---|
| 2025.10.27 | ₩27,684 | ₩28,031 | ₩26,881 | ₩27,042 | -2.32% | 51.5만 |
|---|
| 2025.10.24 | ₩27,938 | ₩28,292 | ₩27,523 | ₩27,537 | -1.44% | 28.9만 |
|---|
| 2025.10.23 | ₩26,667 | ₩27,737 | ₩26,253 | ₩27,577 | +3.41% | 37.7만 |
|---|
| 2025.10.22 | ₩26,387 | ₩26,734 | ₩25,798 | ₩26,373 | -0.05% | 43.8만 |
|---|
| 2025.10.21 | ₩26,440 | ₩26,995 | ₩26,159 | ₩26,373 | -0.25% | 34.3만 |
|---|
| 2025.10.20 | ₩26,400 | ₩26,935 | ₩26,132 | ₩26,694 | +1.11% | 54.4만 |
|---|
| 2025.10.17 | ₩25,892 | ₩26,387 | ₩25,497 | ₩26,213 | +1.24% | 52.2만 |
|---|
| 2025.10.16 | ₩27,443 | ₩27,443 | ₩25,985 | ₩25,999 | -5.26% | 54.7만 |
|---|
| 2025.10.15 | ₩27,670 | ₩27,931 | ₩27,403 | ₩27,403 | -0.97% | 56.5만 |
|---|
| 2025.10.14 | ₩26,306 | ₩27,427 | ₩26,099 | ₩27,349 | +3.97% | 46.1만 |
|---|
| 2025.10.13 | ₩26,587 | ₩26,935 | ₩26,213 | ₩26,587 | 0.00% | 60.9만 |
|---|
| 2025.10.10 | ₩26,547 | ₩27,349 | ₩25,999 | ₩26,146 | -1.51% | 60.5만 |
|---|