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 | ₩16,667 | ₩16,854 | ₩16,279 | ₩16,854 | +1.12% | 96.7만 |
| 2026.10.08 | ₩16,921 | ₩17,068 | ₩16,191 | ₩16,587 | -1.98% | 163.4만 |
| 2026.10.07 | ₩17,389 | ₩17,389 | ₩16,480 | ₩17,122 | -1.54% | 129.1만 |
| 2026.10.06 | ₩17,363 | ₩17,938 | ₩17,122 | ₩17,617 | +1.46% | 148.6만 |
| 2026.10.05 | ₩17,189 | ₩17,623 | ₩16,868 | ₩17,363 | +1.01% | 195.7만 |
| 2026.10.02 | ₩16,707 | ₩17,450 | ₩16,573 | ₩17,256 | +3.28% | 185.8만 |
| 2026.10.01 | ₩15,757 | ₩16,567 | ₩15,443 | ₩16,119 | +2.29% | 152.9만 |
| 2026.09.30 | ₩15,811 | ₩16,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,878 |
| +0.42% |
| 258만 |
| 2026.09.29 | ₩15,704 | ₩16,185 | ₩15,369 | ₩15,744 | +0.26% | 234.8만 |
|---|
| 2026.09.28 | ₩15,303 | ₩15,630 | ₩14,935 | ₩15,557 | +1.66% | 174.4만 |
|---|
| 2026.09.25 | ₩16,025 | ₩16,226 | ₩15,497 | ₩15,530 | -3.09% | 123.4만 |
|---|
| 2026.09.24 | ₩15,998 | ₩16,260 | ₩15,630 | ₩15,958 | -0.25% | 153.7만 |
|---|
| 2026.09.23 | ₩17,189 | ₩17,189 | ₩15,971 | ₩16,105 | -6.30% | 89만 |
|---|
| 2026.09.22 | ₩16,935 | ₩17,082 | ₩16,473 | ₩16,854 | -0.47% | 106.1만 |
|---|
| 2026.09.21 | ₩16,493 | ₩16,801 | ₩16,092 | ₩16,573 | +0.49% | 99.2만 |
|---|
| 2026.09.18 | ₩16,533 | ₩16,961 | ₩15,918 | ₩16,025 | -3.07% | 246만 |
|---|
| 2026.09.17 | ₩16,386 | ₩16,707 | ₩16,038 | ₩16,506 | +0.73% | 106.9만 |
|---|
| 2026.09.16 | ₩16,747 | ₩16,828 | ₩15,622 | ₩15,945 | -4.79% | 113.3만 |
|---|
| 2026.09.15 | ₩17,322 | ₩17,630 | ₩16,192 | ₩16,547 | -4.48% | 112.1만 |
|---|
| 2026.09.14 | ₩17,630 | ₩17,697 | ₩16,961 | ₩17,363 | -1.52% | 151.2만 |
|---|
| 2026.09.11 | ₩17,643 | ₩17,991 | ₩17,376 | ₩17,791 | +0.83% | 218.5만 |
|---|
| 2026.09.10 | ₩17,550 | ₩18,058 | ₩17,149 | ₩17,256 | -1.68% | 147.5만 |
|---|
| 2026.09.09 | ₩18,526 | ₩18,653 | ₩17,724 | ₩17,884 | -3.47% | 170.4만 |
|---|
| 2026.09.08 | ₩18,312 | ₩18,807 | ₩18,058 | ₩18,593 | +1.53% | 169.1만 |
|---|
| 2026.09.04 | ₩18,988 | ₩18,988 | ₩17,837 | ₩18,232 | -3.98% | 366.8만 |
|---|
| 2026.09.03 | ₩19,342 | ₩19,449 | ₩18,326 | ₩18,673 | -3.46% | 229.2만 |
|---|
| 2026.09.02 | ₩17,510 | ₩19,235 | ₩17,463 | ₩19,061 | +8.86% | 222.7만 |
|---|
| 2026.09.01 | ₩17,282 | ₩17,684 | ₩16,975 | ₩17,510 | +1.32% | 253.8만 |
|---|
| 2026.08.31 | ₩17,643 | ₩18,112 | ₩17,536 | ₩17,684 | +0.23% | 266.3만 |
|---|
| 2026.08.28 | ₩17,844 | ₩18,165 | ₩17,523 | ₩17,724 | -0.67% | 195.1만 |
|---|
| 2026.08.27 | ₩18,098 | ₩18,566 | ₩17,724 | ₩17,737 | -2.00% | 171.3만 |
|---|
| 2026.08.26 | ₩17,791 | ₩18,312 | ₩17,617 | ₩18,125 | +1.88% | 137.2만 |
|---|
| 2026.08.25 | ₩17,724 | ₩18,312 | ₩17,336 | ₩18,179 | +2.57% | 80.8만 |
|---|
| 2026.08.24 | ₩17,229 | ₩17,476 | ₩16,868 | ₩17,470 | +1.40% | 95만 |
|---|
| 2026.08.21 | ₩17,256 | ₩17,435 | ₩16,527 | ₩17,108 | -0.85% | 87.3만 |
|---|
| 2026.08.20 | ₩17,336 | ₩17,764 | ₩17,042 | ₩17,108 | -1.31% | 135.6만 |
|---|
| 2026.08.19 | ₩16,948 | ₩17,643 | ₩16,948 | ₩17,470 | +3.08% | 161.8만 |
|---|
| 2026.08.18 | ₩17,282 | ₩17,429 | ₩16,694 | ₩16,747 | -3.10% | 169.3만 |
|---|
| 2026.08.17 | ₩17,162 | ₩17,670 | ₩16,868 | ₩17,643 | +2.81% | 169.5만 |
|---|
| 2026.08.14 | ₩17,189 | ₩17,470 | ₩16,787 | ₩17,095 | -0.54% | 102.9만 |
|---|
| 2026.08.13 | ₩17,938 | ₩18,192 | ₩17,282 | ₩17,282 | -3.65% | 99.4만 |
|---|
| 2026.08.12 | ₩19,797 | ₩19,797 | ₩17,603 | ₩17,764 | -10.27% | 166.1만 |
|---|
| 2026.08.11 | ₩19,249 | ₩19,637 | ₩18,834 | ₩18,954 | -1.53% | 175.5만 |
|---|
| 2026.08.10 | ₩20,038 | ₩20,038 | ₩19,048 | ₩19,195 | -4.21% | 95.8만 |
|---|
| 2026.08.07 | ₩20,760 | ₩20,760 | ₩19,677 | ₩20,051 | -3.41% | 100.5만 |
|---|
| 2026.08.06 | ₩20,867 | ₩20,925 | ₩19,623 | ₩20,038 | -3.97% | 121.9만 |
|---|
| 2026.08.05 | ₩21,095 | ₩21,095 | ₩20,131 | ₩20,359 | -3.49% | 120만 |
|---|
| 2026.08.04 | ₩20,051 | ₩21,115 | ₩19,958 | ₩20,894 | +4.20% | 152.9만 |
|---|
| 2026.08.03 | ₩18,352 | ₩19,944 | ₩17,764 | ₩19,757 | +7.65% | 132.3만 |
|---|
| 2026.07.31 | ₩17,777 | ₩18,274 | ₩17,456 | ₩17,657 | -0.68% | 116.9만 |
|---|
| 2026.07.30 | ₩18,112 | ₩18,673 | ₩17,590 | ₩18,018 | -0.52% | 149.7만 |
|---|
| 2026.07.29 | ₩19,142 | ₩19,891 | ₩17,697 | ₩17,844 | -6.78% | 126.4만 |
|---|
| 2026.07.28 | ₩18,821 | ₩19,530 | ₩18,352 | ₩19,503 | +3.62% | 106.7만 |
|---|
| 2026.07.27 | ₩19,316 | ₩19,663 | ₩18,941 | ₩18,994 | -1.66% | 94.3만 |
|---|
| 2026.07.24 | ₩18,887 | ₩19,396 | ₩18,593 | ₩18,754 | -0.71% | 89.7만 |
|---|
| 2026.07.23 | ₩18,540 | ₩19,035 | ₩18,259 | ₩18,821 | +1.52% | 158만 |
|---|
| 2026.07.22 | ₩19,396 | ₩19,864 | ₩19,061 | ₩19,075 | -1.66% | 105.2만 |
|---|
| 2026.07.21 | ₩19,556 | ₩20,118 | ₩19,382 | ₩19,663 | +0.55% | 124.8만 |
|---|
| 2026.07.20 | ₩19,637 | ₩19,917 | ₩18,914 | ₩19,382 | -1.29% | 156.3만 |
|---|
| 2026.07.17 | ₩19,182 | ₩20,158 | ₩19,115 | ₩19,409 | +1.19% | 247.8만 |
|---|
| 2026.07.16 | ₩19,824 | ₩20,018 | ₩19,396 | ₩19,944 | +0.61% | 192.3만 |
|---|
| 2026.07.15 | ₩19,797 | ₩20,319 | ₩19,423 | ₩20,131 | +1.69% | 81.6만 |
|---|
| 2026.07.14 | ₩19,342 | ₩19,703 | ₩19,115 | ₩19,596 | +1.31% | 95.3만 |
|---|
| 2026.07.13 | ₩19,289 | ₩19,677 | ₩18,874 | ₩19,075 | -1.11% | 116.4만 |
|---|
| 2026.07.10 | ₩19,730 | ₩19,911 | ₩19,295 | ₩19,516 | -1.08% | 110.5만 |
|---|
| 2026.07.09 | ₩19,744 | ₩20,399 | ₩19,344 | ₩20,024 | +1.42% | 164.2만 |
|---|
| 2026.07.08 | ₩20,774 | ₩20,934 | ₩18,934 | ₩19,530 | -5.99% | 200.1만 |
|---|
| 2026.07.07 | ₩22,619 | ₩23,074 | ₩21,135 | ₩21,175 | -6.39% | 135.6만 |
|---|
| 2026.07.06 | ₩22,446 | ₩23,181 | ₩22,171 | ₩22,740 | +1.31% | 130.8만 |
|---|
| 2026.07.02 | ₩22,258 | ₩23,007 | ₩21,897 | ₩22,405 | +0.66% | 118.9만 |
|---|
| 2026.07.01 | ₩21,295 | ₩22,379 | ₩20,840 | ₩22,245 | +4.46% | 164.4만 |
|---|
| 2026.06.30 | ₩20,707 | ₩21,362 | ₩20,553 | ₩21,202 | +2.39% | 122.5만 |
|---|
| 2026.06.29 | ₩20,078 | ₩20,787 | ₩19,677 | ₩20,787 | +3.53% | 128.3만 |
|---|
| 2026.06.26 | ₩19,209 | ₩20,453 | ₩19,115 | ₩20,145 | +4.87% | 469.8만 |
|---|
| 2026.06.25 | ₩19,382 | ₩19,964 | ₩19,048 | ₩19,369 | -0.07% | 132.8만 |
|---|
| 2026.06.24 | ₩19,168 | ₩19,944 | ₩18,901 | ₩19,048 | -0.63% | 226.3만 |
|---|
| 2026.06.23 | ₩18,941 | ₩19,904 | ₩18,727 | ₩19,396 | +2.40% | 162.2만 |
|---|
| 2026.06.22 | ₩19,409 | ₩19,654 | ₩18,961 | ₩19,182 | -1.17% | 158.7만 |
|---|
| 2026.06.18 | ₩19,061 | ₩19,717 | ₩18,928 | ₩19,289 | +1.19% | 208만 |
|---|
| 2026.06.17 | ₩18,981 | ₩19,650 | ₩18,727 | ₩18,887 | -0.49% | 157.7만 |
|---|
| 2026.06.16 | ₩19,489 | ₩19,904 | ₩18,660 | ₩18,754 | -3.77% | 245.1만 |
|---|
| 2026.06.15 | ₩18,526 | ₩19,730 | ₩18,299 | ₩19,489 | +5.20% | 407.4만 |
|---|
| 2026.06.12 | ₩16,373 | ₩17,309 | ₩16,132 | ₩17,122 | +4.58% | 226.7만 |
|---|
| 2026.06.11 | ₩15,463 | ₩16,279 | ₩15,115 | ₩16,266 | +5.19% | 271.8만 |
|---|
| 2026.06.10 | ₩15,450 | ₩15,838 | ₩15,008 | ₩15,410 | -0.26% | 169.1만 |
|---|
| 2026.06.09 | ₩16,052 | ₩16,560 | ₩15,283 | ₩15,624 | -2.67% | 142.2만 |
|---|
| 2026.06.08 | ₩15,945 | ₩16,399 | ₩15,751 | ₩15,905 | -0.25% | 144.9만 |
|---|
| 2026.06.05 | ₩16,119 | ₩16,520 | ₩15,610 | ₩15,905 | -1.33% | 155.1만 |
|---|
| 2026.06.04 | ₩15,784 | ₩16,346 | ₩15,677 | ₩16,012 | +1.44% | 128.6만 |
|---|
| 2026.06.03 | ₩15,731 | ₩15,906 | ₩15,303 | ₩15,517 | -1.36% | 132.3만 |
|---|
| 2026.06.02 | ₩15,891 | ₩16,399 | ₩15,757 | ₩15,971 | +0.51% | 171.3만 |
|---|
| 2026.06.01 | ₩16,052 | ₩16,640 | ₩15,584 | ₩15,958 | -0.58% | 237.9만 |
|---|
| 2026.05.29 | ₩16,279 | ₩16,560 | ₩15,918 | ₩16,266 | -0.08% | 271.2만 |
|---|
| 2026.05.28 | ₩16,266 | ₩16,366 | ₩15,731 | ₩16,038 | -1.40% | 159.3만 |
|---|
| 2026.05.27 | ₩16,854 | ₩17,149 | ₩16,399 | ₩16,413 | -2.62% | 209.1만 |
|---|
| 2026.05.26 | ₩16,667 | ₩17,483 | ₩16,587 | ₩16,854 | +1.12% | 209.7만 |
|---|
| 2026.05.22 | ₩15,757 | ₩16,638 | ₩15,731 | ₩16,613 | +5.43% | 191.7만 |
|---|
| 2026.05.21 | ₩15,650 | ₩16,025 | ₩15,450 | ₩15,998 | +2.22% | 199.3만 |
|---|
| 2026.05.20 | ₩15,410 | ₩16,292 | ₩15,229 | ₩16,065 | +4.25% | 252.2만 |
|---|
| 2026.05.19 | ₩16,052 | ₩16,098 | ₩15,436 | ₩15,476 | -3.58% | 339.1만 |
|---|
| 2026.05.18 | ₩16,640 | ₩17,149 | ₩16,052 | ₩16,105 | -3.22% | 182.6만 |
|---|
| 2026.05.15 | ₩16,961 | ₩16,961 | ₩16,072 | ₩16,185 | -4.57% | 164만 |
|---|
| 2026.05.14 | ₩16,185 | ₩17,322 | ₩16,185 | ₩16,613 | +2.64% | 268.7만 |
|---|
| 2026.05.13 | ₩17,122 | ₩17,376 | ₩16,058 | ₩16,226 | -5.23% | 337.3만 |
|---|
| 2026.05.12 | ₩17,643 | ₩17,791 | ₩16,794 | ₩17,149 | -2.81% | 344만 |
|---|
| 2026.05.11 | ₩18,326 | ₩18,847 | ₩17,724 | ₩17,817 | -2.77% | 509.5만 |
|---|
| 2026.05.08 | ₩17,122 | ₩18,700 | ₩16,466 | ₩18,566 | +8.44% | 813만 |
|---|
| 2026.05.07 | ₩17,824 | ₩19,543 | ₩16,145 | ₩17,309 | -2.89% | 1647.5만 |
|---|
| 2026.05.06 | ₩22,740 | ₩24,024 | ₩22,352 | ₩23,355 | +2.71% | 327.4만 |
|---|
| 2026.05.05 | ₩21,643 | ₩22,379 | ₩21,362 | ₩22,312 | +3.09% | 234.6만 |
|---|
| 2026.05.04 | ₩20,974 | ₩21,670 | ₩20,847 | ₩21,309 | +1.59% | 243.6만 |
|---|
| 2026.05.01 | ₩20,667 | ₩21,068 | ₩20,346 | ₩20,921 | +1.23% | 245.4만 |
|---|
| 2026.04.30 | ₩18,968 | ₩20,988 | ₩18,821 | ₩20,640 | +8.82% | 480.2만 |
|---|
| 2026.04.29 | ₩20,065 | ₩20,245 | ₩19,155 | ₩19,262 | -4.00% | 337.2만 |
|---|
| 2026.04.28 | ₩21,188 | ₩21,322 | ₩19,931 | ₩20,131 | -4.99% | 347.8만 |
|---|
| 2026.04.27 | ₩21,429 | ₩22,071 | ₩21,041 | ₩21,255 | -0.81% | 324.7만 |
|---|
| 2026.04.24 | ₩21,897 | ₩21,951 | ₩20,814 | ₩21,482 | -1.89% | 263만 |
|---|
| 2026.04.23 | ₩21,549 | ₩22,098 | ₩20,707 | ₩21,884 | +1.55% | 420.9만 |
|---|
| 2026.04.22 | ₩21,937 | ₩22,246 | ₩21,148 | ₩21,670 | -1.22% | 418만 |
|---|
| 2026.04.21 | ₩22,633 | ₩22,686 | ₩21,656 | ₩21,763 | -3.84% | 359.9만 |
|---|
| 2026.04.20 | ₩22,432 | ₩22,874 | ₩21,804 | ₩22,352 | -0.36% | 314만 |
|---|
| 2026.04.17 | ₩22,191 | ₩23,034 | ₩21,656 | ₩22,900 | +3.19% | 375.4만 |
|---|
| 2026.04.16 | ₩22,218 | ₩22,392 | ₩21,456 | ₩21,844 | -1.69% | 275.6만 |
|---|
| 2026.04.15 | ₩22,486 | ₩22,780 | ₩21,683 | ₩22,018 | -2.08% | 307.8만 |
|---|
| 2026.04.14 | ₩22,205 | ₩22,887 | ₩22,024 | ₩22,446 | +1.08% | 346.1만 |
|---|
| 2026.04.13 | ₩21,349 | ₩21,977 | ₩21,295 | ₩21,924 | +2.69% | 249.6만 |
|---|
| 2026.04.10 | ₩22,004 | ₩22,352 | ₩21,442 | ₩21,656 | -1.58% | 261.4만 |
|---|
| 2026.04.09 | ₩22,352 | ₩22,686 | ₩21,750 | ₩21,924 | -1.92% | 296.4만 |
|---|
| 2026.04.08 | ₩22,018 | ₩23,516 | ₩22,018 | ₩22,579 | +2.55% | 344만 |
|---|
| 2026.04.07 | ₩22,914 | ₩23,328 | ₩20,707 | ₩21,643 | -5.55% | 441.6만 |
|---|
| 2026.04.06 | ₩22,887 | ₩23,382 | ₩22,646 | ₩23,088 | +0.88% | 384.3만 |
|---|
| 2026.04.02 | ₩21,763 | ₩23,262 | ₩21,683 | ₩23,235 | +6.76% | 255.2만 |
|---|
| 2026.04.01 | ₩23,168 | ₩23,542 | ₩22,566 | ₩22,847 | -1.39% | 255.4만 |
|---|
| 2026.03.31 | ₩22,004 | ₩22,967 | ₩21,697 | ₩22,874 | +3.95% | 390.4만 |
|---|
| 2026.03.30 | ₩21,750 | ₩22,125 | ₩21,188 | ₩21,670 | -0.37% | 307.8만 |
|---|
| 2026.03.27 | ₩22,807 | ₩23,007 | ₩21,442 | ₩21,482 | -5.81% | 347.9만 |
|---|
| 2026.03.26 | ₩24,305 | ₩24,693 | ₩22,974 | ₩23,155 | -4.73% | 304.4만 |
|---|
| 2026.03.25 | ₩24,786 | ₩25,188 | ₩24,546 | ₩24,720 | -0.27% | 329.4만 |
|---|
| 2026.03.24 | ₩23,262 | ₩24,733 | ₩22,834 | ₩24,639 | +5.92% | 572.6만 |
|---|
| 2026.03.23 | ₩23,195 | ₩23,890 | ₩23,007 | ₩23,609 | +1.79% | 590.1만 |
|---|
| 2026.03.20 | ₩23,328 | ₩23,442 | ₩22,486 | ₩22,820 | -2.18% | 3161.6만 |
|---|
| 2026.03.19 | ₩23,168 | ₩23,409 | ₩22,740 | ₩23,128 | -0.17% | 603만 |
|---|
| 2026.03.18 | ₩23,663 | ₩24,332 | ₩23,556 | ₩23,730 | +0.28% | 703.8만 |
|---|
| 2026.03.17 | ₩22,673 | ₩23,168 | ₩22,312 | ₩23,114 | +1.95% | 554.6만 |
|---|
| 2026.03.16 | ₩22,579 | ₩23,081 | ₩22,218 | ₩22,512 | -0.30% | 529.1만 |
|---|
| 2026.03.13 | ₩23,649 | ₩23,964 | ₩21,951 | ₩22,084 | -6.62% | 713만 |
|---|
| 2026.03.12 | ₩25,134 | ₩25,442 | ₩22,914 | ₩23,476 | -6.60% | 1135.5만 |
|---|
| 2026.03.11 | ₩26,271 | ₩26,820 | ₩25,322 | ₩26,405 | +0.51% | 369.5만 |
|---|
| 2026.03.10 | ₩27,462 | ₩27,636 | ₩26,418 | ₩26,499 | -3.51% | 380.9만 |
|---|
| 2026.03.09 | ₩27,194 | ₩28,238 | ₩26,927 | ₩27,622 | +1.57% | 485.1만 |
|---|
| 2026.03.06 | ₩29,428 | ₩29,609 | ₩26,900 | ₩27,194 | -7.59% | 382만 |
|---|
| 2026.03.05 | ₩30,966 | ₩31,595 | ₩30,338 | ₩30,792 | -0.56% | 521.6만 |
|---|
| 2026.03.04 | ₩29,950 | ₩31,662 | ₩29,482 | ₩31,435 | +4.96% | 357.6만 |
|---|
| 2026.03.03 | ₩29,281 | ₩30,043 | ₩28,358 | ₩29,575 | +1.01% | 308.6만 |
|---|
| 2026.03.02 | ₩29,722 | ₩30,846 | ₩29,428 | ₩30,150 | +1.44% | 303.1만 |
|---|
| 2026.02.27 | ₩30,244 | ₩31,147 | ₩29,294 | ₩30,030 | -0.71% | 479.1만 |
|---|
| 2026.02.26 | ₩31,127 | ₩32,130 | ₩29,615 | ₩30,926 | -0.64% | 674.4만 |
|---|
| 2026.02.25 | ₩30,672 | ₩31,702 | ₩30,150 | ₩30,806 | +0.44% | 409.2만 |
|---|
| 2026.02.24 | ₩30,592 | ₩30,645 | ₩29,502 | ₩30,351 | -0.79% | 290.9만 |
|---|
| 2026.02.23 | ₩30,324 | ₩30,645 | ₩29,629 | ₩30,217 | -0.35% | 286만 |
|---|
| 2026.02.20 | ₩30,137 | ₩30,926 | ₩30,137 | ₩30,592 | +1.51% | 202.4만 |
|---|
| 2026.02.19 | ₩31,234 | ₩31,649 | ₩29,655 | ₩30,124 | -3.55% | 249만 |
|---|
| 2026.02.18 | ₩31,435 | ₩32,505 | ₩31,354 | ₩31,448 | +0.04% | 238.3만 |
|---|
| 2026.02.17 | ₩32,786 | ₩33,080 | ₩31,689 | ₩32,251 | -1.63% | 192.8만 |
|---|
| 2026.02.13 | ₩32,973 | ₩33,602 | ₩32,384 | ₩32,946 | -0.08% | 216.4만 |
|---|
| 2026.02.12 | ₩33,307 | ₩34,324 | ₩32,411 | ₩33,026 | -0.84% | 179.2만 |
|---|
| 2026.02.11 | ₩33,668 | ₩33,816 | ₩32,665 | ₩33,414 | -0.75% | 217.8만 |
|---|
| 2026.02.10 | ₩34,110 | ₩34,310 | ₩33,187 | ₩33,240 | -2.55% | 199.3만 |
|---|
| 2026.02.09 | ₩32,786 | ₩34,096 | ₩32,103 | ₩33,869 | +3.30% | 179.1만 |
|---|
| 2026.02.06 | ₩31,582 | ₩33,775 | ₩31,441 | ₩32,719 | +3.60% | 273.7만 |
|---|
| 2026.02.05 | ₩29,428 | ₩30,873 | ₩29,147 | ₩30,833 | +4.77% | 279.2만 |
|---|
| 2026.02.04 | ₩31,381 | ₩31,582 | ₩28,893 | ₩29,615 | -5.63% | 229.7만 |
|---|
| 2026.02.03 | ₩32,839 | ₩33,200 | ₩30,933 | ₩31,475 | -4.15% | 230.4만 |
|---|
| 2026.02.02 | ₩31,127 | ₩32,558 | ₩30,766 | ₩32,197 | +3.44% | 176.6만 |
|---|
| 2026.01.30 | ₩32,317 | ₩32,665 | ₩30,605 | ₩31,528 | -2.44% | 207.9만 |
|---|
| 2026.01.29 | ₩32,518 | ₩32,638 | ₩31,568 | ₩32,465 | -0.16% | 154.7만 |
|---|
| 2026.01.28 | ₩33,334 | ₩33,642 | ₩32,023 | ₩32,143 | -3.57% | 193만 |
|---|
| 2026.01.27 | ₩33,628 | ₩33,642 | ₩32,277 | ₩32,772 | -2.55% | 157.9만 |
|---|
| 2026.01.26 | ₩33,588 | ₩33,862 | ₩32,759 | ₩33,227 | -1.08% | 145.3만 |
|---|
| 2026.01.23 | ₩33,521 | ₩34,685 | ₩32,224 | ₩33,508 | -0.04% | 84.8만 |
|---|
| 2026.01.22 | ₩33,040 | ₩34,752 | ₩32,852 | ₩33,642 | +1.82% | 259.5만 |
|---|
| 2026.01.21 | ₩34,832 | ₩35,447 | ₩33,414 | ₩34,351 | -1.38% | 256.3만 |
|---|
| 2026.01.20 | ₩33,267 | ₩35,207 | ₩32,478 | ₩34,779 | +4.54% | 466.6만 |
|---|
| 2026.01.16 | ₩33,775 | ₩34,712 | ₩33,276 | ₩33,602 | -0.51% | 251.3만 |
|---|
| 2026.01.15 | ₩31,756 | ₩34,123 | ₩31,448 | ₩33,775 | +6.36% | 910.4만 |
|---|
| 2026.01.14 | ₩28,345 | ₩31,715 | ₩28,284 | ₩31,314 | +10.48% | 406.7만 |
|---|
| 2026.01.13 | ₩27,582 | ₩28,913 | ₩27,489 | ₩28,666 | +3.93% | 154.3만 |
|---|
| 2026.01.12 | ₩29,094 | ₩30,030 | ₩26,953 | ₩27,810 | -4.41% | 168.1만 |
|---|
| 2026.01.09 | ₩29,094 | ₩31,568 | ₩28,987 | ₩29,655 | +1.93% | 166.3만 |
|---|
| 2026.01.08 | ₩26,231 | ₩28,692 | ₩26,104 | ₩28,639 | +9.18% | 187.5만 |
|---|
| 2026.01.07 | ₩26,499 | ₩26,860 | ₩25,843 | ₩26,298 | -0.76% | 76만 |
|---|
| 2026.01.06 | ₩25,549 | ₩26,646 | ₩25,549 | ₩26,592 | +4.08% | 76.9만 |
|---|
| 2026.01.05 | ₩25,000 | ₩25,990 | ₩24,927 | ₩25,937 | +3.75% | 91만 |
|---|
| 2026.01.02 | ₩25,964 | ₩26,198 | ₩24,586 | ₩24,974 | -3.81% | 97.6만 |
|---|
| 2025.12.31 | ₩25,937 | ₩26,111 | ₩25,589 | ₩25,790 | -0.57% | 116.6만 |
|---|
| 2025.12.30 | ₩25,910 | ₩26,004 | ₩25,629 | ₩25,723 | -0.72% | 40.2만 |
|---|
| 2025.12.29 | ₩26,004 | ₩26,298 | ₩25,669 | ₩25,937 | -0.26% | 40.6만 |
|---|
| 2025.12.26 | ₩26,231 | ₩26,390 | ₩25,883 | ₩26,111 | -0.46% | 46.3만 |
|---|
| 2025.12.24 | ₩25,977 | ₩26,218 | ₩25,850 | ₩26,111 | +0.51% | 31.5만 |
|---|
| 2025.12.23 | ₩25,736 | ₩26,064 | ₩25,442 | ₩25,937 | +0.78% | 92.9만 |
|---|
| 2025.12.22 | ₩26,325 | ₩26,338 | ₩25,656 | ₩25,736 | -2.24% | 58.8만 |
|---|
| 2025.12.19 | ₩26,084 | ₩26,766 | ₩26,084 | ₩26,191 | +0.41% | 459.3만 |
|---|
| 2025.12.18 | ₩26,191 | ₩26,646 | ₩26,017 | ₩26,071 | -0.46% | 114.9만 |
|---|
| 2025.12.17 | ₩26,111 | ₩26,459 | ₩25,656 | ₩25,816 | -1.13% | 112.4만 |
|---|
| 2025.12.16 | ₩26,485 | ₩26,880 | ₩25,790 | ₩26,124 | -1.36% | 115만 |
|---|
| 2025.12.15 | ₩27,007 | ₩27,114 | ₩26,204 | ₩26,271 | -2.72% | 140.8만 |
|---|
| 2025.12.12 | ₩27,274 | ₩28,144 | ₩26,806 | ₩27,047 | -0.83% | 86만 |
|---|
| 2025.12.11 | ₩27,087 | ₩27,769 | ₩26,873 | ₩27,381 | +1.09% | 74.9만 |
|---|
| 2025.12.10 | ₩27,154 | ₩27,535 | ₩26,425 | ₩27,114 | -0.15% | 110.7만 |
|---|
| 2025.12.09 | ₩27,074 | ₩27,582 | ₩27,074 | ₩27,167 | +0.35% | 75.6만 |
|---|
| 2025.12.08 | ₩27,917 | ₩27,917 | ₩27,167 | ₩27,234 | -2.44% | 83.4만 |
|---|
| 2025.12.05 | ₩27,341 | ₩27,756 | ₩26,871 | ₩27,462 | +0.44% | 70.8만 |
|---|
| 2025.12.04 | ₩26,418 | ₩27,361 | ₩26,405 | ₩27,274 | +3.24% | 73.1만 |
|---|
| 2025.12.03 | ₩26,418 | ₩26,733 | ₩26,124 | ₩26,445 | +0.10% | 74.9만 |
|---|
| 2025.12.02 | ₩26,244 | ₩27,147 | ₩26,084 | ₩26,512 | +1.02% | 98.7만 |
|---|
| 2025.12.01 | ₩25,964 | ₩26,311 | ₩25,763 | ₩26,151 | +0.72% | 69만 |
|---|
| 2025.11.28 | ₩26,111 | ₩26,626 | ₩25,776 | ₩26,579 | +1.79% | 34.9만 |
|---|
| 2025.11.26 | ₩26,004 | ₩26,512 | ₩25,923 | ₩26,044 | +0.15% | 113.2만 |
|---|
| 2025.11.25 | ₩25,522 | ₩26,204 | ₩25,201 | ₩26,137 | +2.41% | 118.7만 |
|---|
| 2025.11.24 | ₩24,586 | ₩25,602 | ₩24,024 | ₩25,469 | +3.59% | 108.2만 |
|---|
| 2025.11.21 | ₩24,506 | ₩24,786 | ₩23,810 | ₩24,318 | -0.76% | 88.7만 |
|---|
| 2025.11.20 | ₩25,964 | ₩26,472 | ₩24,292 | ₩24,372 | -6.13% | 79.1만 |
|---|
| 2025.11.19 | ₩25,709 | ₩25,990 | ₩25,027 | ₩25,455 | -0.99% | 91.4만 |
|---|
| 2025.11.18 | ₩25,415 | ₩26,230 | ₩25,134 | ₩25,950 | +2.11% | 86.6만 |
|---|
| 2025.11.17 | ₩27,007 | ₩27,381 | ₩25,281 | ₩25,522 | -5.50% | 138.1만 |
|---|
| 2025.11.14 | ₩25,736 | ₩27,649 | ₩25,736 | ₩27,301 | +6.08% | 100.2만 |
|---|
| 2025.11.13 | ₩28,131 | ₩28,345 | ₩26,552 | ₩26,566 | -5.56% | 94.9만 |
|---|
| 2025.11.12 | ₩28,358 | ₩28,625 | ₩27,756 | ₩28,264 | -0.33% | 121만 |
|---|
| 2025.11.11 | ₩27,943 | ₩28,418 | ₩27,315 | ₩27,850 | -0.34% | 132.6만 |
|---|
| 2025.11.10 | ₩27,930 | ₩28,452 | ₩27,729 | ₩28,104 | +0.62% | 68.4만 |
|---|
| 2025.11.07 | ₩28,197 | ₩28,351 | ₩27,509 | ₩27,689 | -1.80% | 88.2만 |
|---|
| 2025.11.06 | ₩29,803 | ₩30,164 | ₩28,184 | ₩28,345 | -4.89% | 97.9만 |
|---|
| 2025.11.05 | ₩28,278 | ₩30,030 | ₩28,278 | ₩29,535 | +4.45% | 203.7만 |
|---|
| 2025.11.04 | ₩27,395 | ₩29,829 | ₩26,552 | ₩28,278 | +3.22% | 211.6만 |
|---|
| 2025.11.03 | ₩30,779 | ₩35,822 | ₩26,285 | ₩27,475 | -10.73% | 520.4만 |
|---|
| 2025.10.31 | ₩26,298 | ₩26,666 | ₩26,178 | ₩26,566 | +1.02% | 44.5만 |
|---|
| 2025.10.30 | ₩26,566 | ₩26,806 | ₩25,990 | ₩26,178 | -1.46% | 35.4만 |
|---|
| 2025.10.29 | ₩27,274 | ₩27,747 | ₩26,191 | ₩26,485 | -2.89% | 29.9만 |
|---|
| 2025.10.28 | ₩27,141 | ₩27,622 | ₩26,873 | ₩27,609 | +1.72% | 38.8만 |
|---|
| 2025.10.27 | ₩27,689 | ₩28,037 | ₩26,887 | ₩27,047 | -2.32% | 51.5만 |
|---|
| 2025.10.24 | ₩27,943 | ₩28,298 | ₩27,529 | ₩27,542 | -1.44% | 28.9만 |
|---|
| 2025.10.23 | ₩26,673 | ₩27,743 | ₩26,258 | ₩27,582 | +3.41% | 37.7만 |
|---|
| 2025.10.22 | ₩26,392 | ₩26,739 | ₩25,803 | ₩26,378 | -0.05% | 43.8만 |
|---|
| 2025.10.21 | ₩26,445 | ₩27,000 | ₩26,164 | ₩26,378 | -0.25% | 34.3만 |
|---|
| 2025.10.20 | ₩26,405 | ₩26,940 | ₩26,137 | ₩26,699 | +1.11% | 54.4만 |
|---|
| 2025.10.17 | ₩25,897 | ₩26,392 | ₩25,502 | ₩26,218 | +1.24% | 52.2만 |
|---|
| 2025.10.16 | ₩27,448 | ₩27,448 | ₩25,990 | ₩26,004 | -5.26% | 54.7만 |
|---|
| 2025.10.15 | ₩27,676 | ₩27,937 | ₩27,408 | ₩27,408 | -0.97% | 56.5만 |
|---|
| 2025.10.14 | ₩26,311 | ₩27,432 | ₩26,104 | ₩27,355 | +3.97% | 46.1만 |
|---|
| 2025.10.13 | ₩26,592 | ₩26,940 | ₩26,218 | ₩26,592 | 0.00% | 60.9만 |
|---|
| 2025.10.10 | ₩26,552 | ₩27,355 | ₩26,004 | ₩26,151 | -1.51% | 60.5만 |
|---|