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 | ₩16,672 | ₩16,859 | ₩16,284 | ₩16,859 | +1.12% | 96.7만 |
| 2026.10.08 | ₩16,926 | ₩17,073 | ₩16,195 | ₩16,591 | -1.98% | 163.4만 |
| 2026.10.07 | ₩17,394 | ₩17,394 | ₩16,484 | ₩17,127 | -1.54% | 129.1만 |
| 2026.10.06 | ₩17,367 | ₩17,943 | ₩17,127 | ₩17,622 | +1.46% | 148.6만 |
| 2026.10.05 | ₩17,193 | ₩17,628 | ₩16,872 | ₩17,367 | +1.01% | 195.7만 |
| 2026.10.02 | ₩16,712 | ₩17,454 | ₩16,578 | ₩17,260 | +3.28% | 185.8만 |
| 2026.10.01 | ₩15,762 | ₩16,571 | ₩15,447 | ₩16,123 | +2.29% | 152.9만 |
| 2026.09.30 | ₩15,815 | ₩16,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,882 |
| +0.42% |
| 258만 |
| 2026.09.29 | ₩15,708 | ₩16,190 | ₩15,374 | ₩15,748 | +0.26% | 234.8만 |
|---|
| 2026.09.28 | ₩15,307 | ₩15,635 | ₩14,939 | ₩15,561 | +1.66% | 174.4만 |
|---|
| 2026.09.25 | ₩16,029 | ₩16,230 | ₩15,501 | ₩15,534 | -3.09% | 123.4만 |
|---|
| 2026.09.24 | ₩16,003 | ₩16,265 | ₩15,635 | ₩15,962 | -0.25% | 153.7만 |
|---|
| 2026.09.23 | ₩17,193 | ₩17,193 | ₩15,976 | ₩16,110 | -6.30% | 89만 |
|---|
| 2026.09.22 | ₩16,939 | ₩17,086 | ₩16,478 | ₩16,859 | -0.47% | 106.1만 |
|---|
| 2026.09.21 | ₩16,498 | ₩16,805 | ₩16,096 | ₩16,578 | +0.49% | 99.2만 |
|---|
| 2026.09.18 | ₩16,538 | ₩16,966 | ₩15,922 | ₩16,029 | -3.07% | 246만 |
|---|
| 2026.09.17 | ₩16,391 | ₩16,712 | ₩16,043 | ₩16,511 | +0.73% | 106.9만 |
|---|
| 2026.09.16 | ₩16,752 | ₩16,832 | ₩15,627 | ₩15,949 | -4.79% | 113.3만 |
|---|
| 2026.09.15 | ₩17,327 | ₩17,635 | ₩16,197 | ₩16,551 | -4.48% | 112.1만 |
|---|
| 2026.09.14 | ₩17,635 | ₩17,702 | ₩16,966 | ₩17,367 | -1.52% | 151.2만 |
|---|
| 2026.09.11 | ₩17,648 | ₩17,996 | ₩17,381 | ₩17,796 | +0.83% | 218.5만 |
|---|
| 2026.09.10 | ₩17,555 | ₩18,063 | ₩17,153 | ₩17,260 | -1.68% | 147.5만 |
|---|
| 2026.09.09 | ₩18,531 | ₩18,659 | ₩17,729 | ₩17,889 | -3.47% | 170.4만 |
|---|
| 2026.09.08 | ₩18,317 | ₩18,812 | ₩18,063 | ₩18,598 | +1.53% | 169.1만 |
|---|
| 2026.09.04 | ₩18,993 | ₩18,993 | ₩17,842 | ₩18,237 | -3.98% | 366.8만 |
|---|
| 2026.09.03 | ₩19,348 | ₩19,455 | ₩18,331 | ₩18,679 | -3.46% | 229.2만 |
|---|
| 2026.09.02 | ₩17,515 | ₩19,241 | ₩17,468 | ₩19,067 | +8.86% | 222.7만 |
|---|
| 2026.09.01 | ₩17,287 | ₩17,688 | ₩16,979 | ₩17,515 | +1.32% | 253.8만 |
|---|
| 2026.08.31 | ₩17,648 | ₩18,117 | ₩17,541 | ₩17,688 | +0.23% | 266.3만 |
|---|
| 2026.08.28 | ₩17,849 | ₩18,170 | ₩17,528 | ₩17,729 | -0.67% | 195.1만 |
|---|
| 2026.08.27 | ₩18,103 | ₩18,572 | ₩17,729 | ₩17,742 | -2.00% | 171.3만 |
|---|
| 2026.08.26 | ₩17,796 | ₩18,317 | ₩17,622 | ₩18,130 | +1.88% | 137.2만 |
|---|
| 2026.08.25 | ₩17,729 | ₩18,317 | ₩17,341 | ₩18,184 | +2.57% | 80.8만 |
|---|
| 2026.08.24 | ₩17,234 | ₩17,481 | ₩16,872 | ₩17,474 | +1.40% | 95만 |
|---|
| 2026.08.21 | ₩17,260 | ₩17,440 | ₩16,531 | ₩17,113 | -0.85% | 87.3만 |
|---|
| 2026.08.20 | ₩17,341 | ₩17,769 | ₩17,046 | ₩17,113 | -1.31% | 135.6만 |
|---|
| 2026.08.19 | ₩16,953 | ₩17,648 | ₩16,953 | ₩17,474 | +3.08% | 161.8만 |
|---|
| 2026.08.18 | ₩17,287 | ₩17,434 | ₩16,698 | ₩16,752 | -3.10% | 169.3만 |
|---|
| 2026.08.17 | ₩17,167 | ₩17,675 | ₩16,872 | ₩17,648 | +2.81% | 169.5만 |
|---|
| 2026.08.14 | ₩17,193 | ₩17,474 | ₩16,792 | ₩17,100 | -0.54% | 102.9만 |
|---|
| 2026.08.13 | ₩17,943 | ₩18,197 | ₩17,287 | ₩17,287 | -3.65% | 99.4만 |
|---|
| 2026.08.12 | ₩19,803 | ₩19,803 | ₩17,608 | ₩17,769 | -10.27% | 166.1만 |
|---|
| 2026.08.11 | ₩19,254 | ₩19,642 | ₩18,839 | ₩18,960 | -1.53% | 175.5만 |
|---|
| 2026.08.10 | ₩20,043 | ₩20,043 | ₩19,053 | ₩19,200 | -4.21% | 95.8만 |
|---|
| 2026.08.07 | ₩20,766 | ₩20,766 | ₩19,682 | ₩20,057 | -3.41% | 100.5만 |
|---|
| 2026.08.06 | ₩20,873 | ₩20,930 | ₩19,629 | ₩20,043 | -3.97% | 121.9만 |
|---|
| 2026.08.05 | ₩21,100 | ₩21,100 | ₩20,137 | ₩20,365 | -3.49% | 120만 |
|---|
| 2026.08.04 | ₩20,057 | ₩21,120 | ₩19,963 | ₩20,900 | +4.20% | 152.9만 |
|---|
| 2026.08.03 | ₩18,357 | ₩19,950 | ₩17,769 | ₩19,762 | +7.65% | 132.3만 |
|---|
| 2026.07.31 | ₩17,782 | ₩18,279 | ₩17,461 | ₩17,662 | -0.68% | 116.9만 |
|---|
| 2026.07.30 | ₩18,117 | ₩18,679 | ₩17,595 | ₩18,023 | -0.52% | 149.7만 |
|---|
| 2026.07.29 | ₩19,147 | ₩19,896 | ₩17,702 | ₩17,849 | -6.78% | 126.4만 |
|---|
| 2026.07.28 | ₩18,826 | ₩19,535 | ₩18,357 | ₩19,508 | +3.62% | 106.7만 |
|---|
| 2026.07.27 | ₩19,321 | ₩19,669 | ₩18,946 | ₩19,000 | -1.66% | 94.3만 |
|---|
| 2026.07.24 | ₩18,893 | ₩19,401 | ₩18,598 | ₩18,759 | -0.71% | 89.7만 |
|---|
| 2026.07.23 | ₩18,545 | ₩19,040 | ₩18,264 | ₩18,826 | +1.52% | 158만 |
|---|
| 2026.07.22 | ₩19,401 | ₩19,869 | ₩19,067 | ₩19,080 | -1.66% | 105.2만 |
|---|
| 2026.07.21 | ₩19,562 | ₩20,124 | ₩19,388 | ₩19,669 | +0.55% | 124.8만 |
|---|
| 2026.07.20 | ₩19,642 | ₩19,923 | ₩18,919 | ₩19,388 | -1.29% | 156.3만 |
|---|
| 2026.07.17 | ₩19,187 | ₩20,164 | ₩19,120 | ₩19,415 | +1.19% | 247.8만 |
|---|
| 2026.07.16 | ₩19,829 | ₩20,023 | ₩19,401 | ₩19,950 | +0.61% | 192.3만 |
|---|
| 2026.07.15 | ₩19,803 | ₩20,324 | ₩19,428 | ₩20,137 | +1.69% | 81.6만 |
|---|
| 2026.07.14 | ₩19,348 | ₩19,709 | ₩19,120 | ₩19,602 | +1.31% | 95.3만 |
|---|
| 2026.07.13 | ₩19,294 | ₩19,682 | ₩18,879 | ₩19,080 | -1.11% | 116.4만 |
|---|
| 2026.07.10 | ₩19,736 | ₩19,916 | ₩19,301 | ₩19,522 | -1.08% | 110.5만 |
|---|
| 2026.07.09 | ₩19,749 | ₩20,405 | ₩19,349 | ₩20,030 | +1.42% | 164.2만 |
|---|
| 2026.07.08 | ₩20,779 | ₩20,940 | ₩18,940 | ₩19,535 | -5.99% | 200.1만 |
|---|
| 2026.07.07 | ₩22,626 | ₩23,081 | ₩21,141 | ₩21,181 | -6.39% | 135.6만 |
|---|
| 2026.07.06 | ₩22,452 | ₩23,188 | ₩22,178 | ₩22,746 | +1.31% | 130.8만 |
|---|
| 2026.07.02 | ₩22,264 | ₩23,014 | ₩21,903 | ₩22,412 | +0.66% | 118.9만 |
|---|
| 2026.07.01 | ₩21,301 | ₩22,385 | ₩20,846 | ₩22,251 | +4.46% | 164.4만 |
|---|
| 2026.06.30 | ₩20,712 | ₩21,368 | ₩20,559 | ₩21,207 | +2.39% | 122.5만 |
|---|
| 2026.06.29 | ₩20,084 | ₩20,793 | ₩19,682 | ₩20,793 | +3.53% | 128.3만 |
|---|
| 2026.06.26 | ₩19,214 | ₩20,458 | ₩19,120 | ₩20,150 | +4.87% | 469.8만 |
|---|
| 2026.06.25 | ₩19,388 | ₩19,970 | ₩19,053 | ₩19,374 | -0.07% | 132.8만 |
|---|
| 2026.06.24 | ₩19,174 | ₩19,950 | ₩18,906 | ₩19,053 | -0.63% | 226.3만 |
|---|
| 2026.06.23 | ₩18,946 | ₩19,910 | ₩18,732 | ₩19,401 | +2.40% | 162.2만 |
|---|
| 2026.06.22 | ₩19,415 | ₩19,659 | ₩18,966 | ₩19,187 | -1.17% | 158.7만 |
|---|
| 2026.06.18 | ₩19,067 | ₩19,722 | ₩18,933 | ₩19,294 | +1.19% | 208만 |
|---|
| 2026.06.17 | ₩18,986 | ₩19,655 | ₩18,732 | ₩18,893 | -0.49% | 157.7만 |
|---|
| 2026.06.16 | ₩19,495 | ₩19,910 | ₩18,665 | ₩18,759 | -3.77% | 245.1만 |
|---|
| 2026.06.15 | ₩18,531 | ₩19,736 | ₩18,304 | ₩19,495 | +5.20% | 407.4만 |
|---|
| 2026.06.12 | ₩16,377 | ₩17,314 | ₩16,136 | ₩17,127 | +4.58% | 226.7만 |
|---|
| 2026.06.11 | ₩15,467 | ₩16,284 | ₩15,120 | ₩16,270 | +5.19% | 271.8만 |
|---|
| 2026.06.10 | ₩15,454 | ₩15,842 | ₩15,012 | ₩15,414 | -0.26% | 169.1만 |
|---|
| 2026.06.09 | ₩16,056 | ₩16,565 | ₩15,287 | ₩15,628 | -2.67% | 142.2만 |
|---|
| 2026.06.08 | ₩15,949 | ₩16,404 | ₩15,755 | ₩15,909 | -0.25% | 144.9만 |
|---|
| 2026.06.05 | ₩16,123 | ₩16,524 | ₩15,615 | ₩15,909 | -1.33% | 155.1만 |
|---|
| 2026.06.04 | ₩15,789 | ₩16,350 | ₩15,681 | ₩16,016 | +1.44% | 128.6만 |
|---|
| 2026.06.03 | ₩15,735 | ₩15,910 | ₩15,307 | ₩15,521 | -1.36% | 132.3만 |
|---|
| 2026.06.02 | ₩15,896 | ₩16,404 | ₩15,762 | ₩15,976 | +0.51% | 171.3만 |
|---|
| 2026.06.01 | ₩16,056 | ₩16,645 | ₩15,588 | ₩15,962 | -0.58% | 237.9만 |
|---|
| 2026.05.29 | ₩16,284 | ₩16,565 | ₩15,922 | ₩16,270 | -0.08% | 271.2만 |
|---|
| 2026.05.28 | ₩16,270 | ₩16,371 | ₩15,735 | ₩16,043 | -1.40% | 159.3만 |
|---|
| 2026.05.27 | ₩16,859 | ₩17,153 | ₩16,404 | ₩16,417 | -2.62% | 209.1만 |
|---|
| 2026.05.26 | ₩16,672 | ₩17,488 | ₩16,591 | ₩16,859 | +1.12% | 209.7만 |
|---|
| 2026.05.22 | ₩15,762 | ₩16,642 | ₩15,735 | ₩16,618 | +5.43% | 191.7만 |
|---|
| 2026.05.21 | ₩15,655 | ₩16,029 | ₩15,454 | ₩16,003 | +2.22% | 199.3만 |
|---|
| 2026.05.20 | ₩15,414 | ₩16,297 | ₩15,233 | ₩16,070 | +4.25% | 252.2만 |
|---|
| 2026.05.19 | ₩16,056 | ₩16,103 | ₩15,441 | ₩15,481 | -3.58% | 339.1만 |
|---|
| 2026.05.18 | ₩16,645 | ₩17,153 | ₩16,056 | ₩16,110 | -3.22% | 182.6만 |
|---|
| 2026.05.15 | ₩16,966 | ₩16,966 | ₩16,076 | ₩16,190 | -4.57% | 164만 |
|---|
| 2026.05.14 | ₩16,190 | ₩17,327 | ₩16,190 | ₩16,618 | +2.64% | 268.7만 |
|---|
| 2026.05.13 | ₩17,127 | ₩17,381 | ₩16,063 | ₩16,230 | -5.23% | 337.3만 |
|---|
| 2026.05.12 | ₩17,648 | ₩17,796 | ₩16,799 | ₩17,153 | -2.81% | 344만 |
|---|
| 2026.05.11 | ₩18,331 | ₩18,853 | ₩17,729 | ₩17,822 | -2.77% | 509.5만 |
|---|
| 2026.05.08 | ₩17,127 | ₩18,705 | ₩16,471 | ₩18,572 | +8.44% | 813만 |
|---|
| 2026.05.07 | ₩17,829 | ₩19,548 | ₩16,150 | ₩17,314 | -2.89% | 1647.5만 |
|---|
| 2026.05.06 | ₩22,746 | ₩24,031 | ₩22,358 | ₩23,362 | +2.71% | 327.4만 |
|---|
| 2026.05.05 | ₩21,649 | ₩22,385 | ₩21,368 | ₩22,318 | +3.09% | 234.6만 |
|---|
| 2026.05.04 | ₩20,980 | ₩21,676 | ₩20,853 | ₩21,314 | +1.59% | 243.6만 |
|---|
| 2026.05.01 | ₩20,672 | ₩21,074 | ₩20,351 | ₩20,926 | +1.23% | 245.4만 |
|---|
| 2026.04.30 | ₩18,973 | ₩20,993 | ₩18,826 | ₩20,645 | +8.82% | 480.2만 |
|---|
| 2026.04.29 | ₩20,070 | ₩20,251 | ₩19,160 | ₩19,267 | -4.00% | 337.2만 |
|---|
| 2026.04.28 | ₩21,194 | ₩21,328 | ₩19,936 | ₩20,137 | -4.99% | 347.8만 |
|---|
| 2026.04.27 | ₩21,435 | ₩22,077 | ₩21,047 | ₩21,261 | -0.81% | 324.7만 |
|---|
| 2026.04.24 | ₩21,903 | ₩21,957 | ₩20,819 | ₩21,488 | -1.89% | 263만 |
|---|
| 2026.04.23 | ₩21,555 | ₩22,104 | ₩20,712 | ₩21,890 | +1.55% | 420.9만 |
|---|
| 2026.04.22 | ₩21,943 | ₩22,252 | ₩21,154 | ₩21,676 | -1.22% | 418만 |
|---|
| 2026.04.21 | ₩22,639 | ₩22,693 | ₩21,662 | ₩21,769 | -3.84% | 359.9만 |
|---|
| 2026.04.20 | ₩22,438 | ₩22,880 | ₩21,810 | ₩22,358 | -0.36% | 314만 |
|---|
| 2026.04.17 | ₩22,198 | ₩23,041 | ₩21,662 | ₩22,907 | +3.19% | 375.4만 |
|---|
| 2026.04.16 | ₩22,224 | ₩22,398 | ₩21,462 | ₩21,850 | -1.69% | 275.6만 |
|---|
| 2026.04.15 | ₩22,492 | ₩22,786 | ₩21,689 | ₩22,024 | -2.08% | 307.8만 |
|---|
| 2026.04.14 | ₩22,211 | ₩22,893 | ₩22,030 | ₩22,452 | +1.08% | 346.1만 |
|---|
| 2026.04.13 | ₩21,355 | ₩21,984 | ₩21,301 | ₩21,930 | +2.69% | 249.6만 |
|---|
| 2026.04.10 | ₩22,010 | ₩22,358 | ₩21,448 | ₩21,662 | -1.58% | 261.4만 |
|---|
| 2026.04.09 | ₩22,358 | ₩22,693 | ₩21,756 | ₩21,930 | -1.92% | 296.4만 |
|---|
| 2026.04.08 | ₩22,024 | ₩23,522 | ₩22,024 | ₩22,586 | +2.55% | 344만 |
|---|
| 2026.04.07 | ₩22,920 | ₩23,335 | ₩20,712 | ₩21,649 | -5.55% | 441.6만 |
|---|
| 2026.04.06 | ₩22,893 | ₩23,388 | ₩22,653 | ₩23,094 | +0.88% | 384.3만 |
|---|
| 2026.04.02 | ₩21,769 | ₩23,268 | ₩21,689 | ₩23,241 | +6.76% | 255.2만 |
|---|
| 2026.04.01 | ₩23,174 | ₩23,549 | ₩22,572 | ₩22,853 | -1.39% | 255.4만 |
|---|
| 2026.03.31 | ₩22,010 | ₩22,974 | ₩21,703 | ₩22,880 | +3.95% | 390.4만 |
|---|
| 2026.03.30 | ₩21,756 | ₩22,131 | ₩21,194 | ₩21,676 | -0.37% | 307.8만 |
|---|
| 2026.03.27 | ₩22,813 | ₩23,014 | ₩21,448 | ₩21,488 | -5.81% | 347.9만 |
|---|
| 2026.03.26 | ₩24,312 | ₩24,700 | ₩22,980 | ₩23,161 | -4.73% | 304.4만 |
|---|
| 2026.03.25 | ₩24,793 | ₩25,195 | ₩24,552 | ₩24,726 | -0.27% | 329.4만 |
|---|
| 2026.03.24 | ₩23,268 | ₩24,740 | ₩22,840 | ₩24,646 | +5.92% | 572.6만 |
|---|
| 2026.03.23 | ₩23,201 | ₩23,897 | ₩23,014 | ₩23,616 | +1.79% | 590.1만 |
|---|
| 2026.03.20 | ₩23,335 | ₩23,449 | ₩22,492 | ₩22,826 | -2.18% | 3161.6만 |
|---|
| 2026.03.19 | ₩23,174 | ₩23,415 | ₩22,746 | ₩23,134 | -0.17% | 603만 |
|---|
| 2026.03.18 | ₩23,669 | ₩24,338 | ₩23,562 | ₩23,736 | +0.28% | 703.8만 |
|---|
| 2026.03.17 | ₩22,679 | ₩23,174 | ₩22,318 | ₩23,121 | +1.95% | 554.6만 |
|---|
| 2026.03.16 | ₩22,586 | ₩23,087 | ₩22,224 | ₩22,519 | -0.30% | 529.1만 |
|---|
| 2026.03.13 | ₩23,656 | ₩23,970 | ₩21,957 | ₩22,091 | -6.62% | 713만 |
|---|
| 2026.03.12 | ₩25,141 | ₩25,449 | ₩22,920 | ₩23,482 | -6.60% | 1135.5만 |
|---|
| 2026.03.11 | ₩26,279 | ₩26,827 | ₩25,329 | ₩26,412 | +0.51% | 369.5만 |
|---|
| 2026.03.10 | ₩27,469 | ₩27,643 | ₩26,426 | ₩26,506 | -3.51% | 380.9만 |
|---|
| 2026.03.09 | ₩27,202 | ₩28,245 | ₩26,934 | ₩27,630 | +1.57% | 485.1만 |
|---|
| 2026.03.06 | ₩29,436 | ₩29,617 | ₩26,907 | ₩27,202 | -7.59% | 382만 |
|---|
| 2026.03.05 | ₩30,975 | ₩31,604 | ₩30,346 | ₩30,801 | -0.56% | 521.6만 |
|---|
| 2026.03.04 | ₩29,958 | ₩31,671 | ₩29,490 | ₩31,443 | +4.96% | 357.6만 |
|---|
| 2026.03.03 | ₩29,289 | ₩30,052 | ₩28,366 | ₩29,583 | +1.01% | 308.6만 |
|---|
| 2026.03.02 | ₩29,731 | ₩30,855 | ₩29,436 | ₩30,159 | +1.44% | 303.1만 |
|---|
| 2026.02.27 | ₩30,252 | ₩31,156 | ₩29,302 | ₩30,038 | -0.71% | 479.1만 |
|---|
| 2026.02.26 | ₩31,135 | ₩32,139 | ₩29,624 | ₩30,935 | -0.64% | 674.4만 |
|---|
| 2026.02.25 | ₩30,681 | ₩31,711 | ₩30,159 | ₩30,814 | +0.44% | 409.2만 |
|---|
| 2026.02.24 | ₩30,600 | ₩30,654 | ₩29,510 | ₩30,359 | -0.79% | 290.9만 |
|---|
| 2026.02.23 | ₩30,333 | ₩30,654 | ₩29,637 | ₩30,226 | -0.35% | 286만 |
|---|
| 2026.02.20 | ₩30,145 | ₩30,935 | ₩30,145 | ₩30,600 | +1.51% | 202.4만 |
|---|
| 2026.02.19 | ₩31,243 | ₩31,657 | ₩29,664 | ₩30,132 | -3.55% | 249만 |
|---|
| 2026.02.18 | ₩31,443 | ₩32,514 | ₩31,363 | ₩31,457 | +0.04% | 238.3만 |
|---|
| 2026.02.17 | ₩32,795 | ₩33,089 | ₩31,697 | ₩32,259 | -1.63% | 192.8만 |
|---|
| 2026.02.13 | ₩32,982 | ₩33,611 | ₩32,393 | ₩32,955 | -0.08% | 216.4만 |
|---|
| 2026.02.12 | ₩33,316 | ₩34,333 | ₩32,420 | ₩33,035 | -0.84% | 179.2만 |
|---|
| 2026.02.11 | ₩33,678 | ₩33,825 | ₩32,674 | ₩33,423 | -0.75% | 217.8만 |
|---|
| 2026.02.10 | ₩34,119 | ₩34,320 | ₩33,196 | ₩33,250 | -2.55% | 199.3만 |
|---|
| 2026.02.09 | ₩32,795 | ₩34,106 | ₩32,112 | ₩33,878 | +3.30% | 179.1만 |
|---|
| 2026.02.06 | ₩31,590 | ₩33,785 | ₩31,450 | ₩32,728 | +3.60% | 273.7만 |
|---|
| 2026.02.05 | ₩29,436 | ₩30,881 | ₩29,155 | ₩30,841 | +4.77% | 279.2만 |
|---|
| 2026.02.04 | ₩31,390 | ₩31,590 | ₩28,901 | ₩29,624 | -5.63% | 229.7만 |
|---|
| 2026.02.03 | ₩32,848 | ₩33,209 | ₩30,941 | ₩31,483 | -4.15% | 230.4만 |
|---|
| 2026.02.02 | ₩31,135 | ₩32,567 | ₩30,774 | ₩32,206 | +3.44% | 176.6만 |
|---|
| 2026.01.30 | ₩32,326 | ₩32,674 | ₩30,614 | ₩31,537 | -2.44% | 207.9만 |
|---|
| 2026.01.29 | ₩32,527 | ₩32,647 | ₩31,577 | ₩32,474 | -0.16% | 154.7만 |
|---|
| 2026.01.28 | ₩33,343 | ₩33,651 | ₩32,032 | ₩32,152 | -3.57% | 193만 |
|---|
| 2026.01.27 | ₩33,638 | ₩33,651 | ₩32,286 | ₩32,781 | -2.55% | 157.9만 |
|---|
| 2026.01.26 | ₩33,597 | ₩33,872 | ₩32,768 | ₩33,236 | -1.08% | 145.3만 |
|---|
| 2026.01.23 | ₩33,531 | ₩34,695 | ₩32,233 | ₩33,517 | -0.04% | 84.8만 |
|---|
| 2026.01.22 | ₩33,049 | ₩34,761 | ₩32,862 | ₩33,651 | +1.82% | 259.5만 |
|---|
| 2026.01.21 | ₩34,842 | ₩35,457 | ₩33,423 | ₩34,360 | -1.38% | 256.3만 |
|---|
| 2026.01.20 | ₩33,276 | ₩35,216 | ₩32,487 | ₩34,788 | +4.54% | 466.6만 |
|---|
| 2026.01.16 | ₩33,785 | ₩34,721 | ₩33,286 | ₩33,611 | -0.51% | 251.3만 |
|---|
| 2026.01.15 | ₩31,764 | ₩34,133 | ₩31,457 | ₩33,785 | +6.36% | 910.4만 |
|---|
| 2026.01.14 | ₩28,352 | ₩31,724 | ₩28,292 | ₩31,323 | +10.48% | 406.7만 |
|---|
| 2026.01.13 | ₩27,590 | ₩28,921 | ₩27,496 | ₩28,674 | +3.93% | 154.3만 |
|---|
| 2026.01.12 | ₩29,102 | ₩30,038 | ₩26,961 | ₩27,817 | -4.41% | 168.1만 |
|---|
| 2026.01.09 | ₩29,102 | ₩31,577 | ₩28,995 | ₩29,664 | +1.93% | 166.3만 |
|---|
| 2026.01.08 | ₩26,238 | ₩28,700 | ₩26,111 | ₩28,647 | +9.18% | 187.5만 |
|---|
| 2026.01.07 | ₩26,506 | ₩26,867 | ₩25,850 | ₩26,305 | -0.76% | 76만 |
|---|
| 2026.01.06 | ₩25,556 | ₩26,653 | ₩25,556 | ₩26,600 | +4.08% | 76.9만 |
|---|
| 2026.01.05 | ₩25,007 | ₩25,998 | ₩24,934 | ₩25,944 | +3.75% | 91만 |
|---|
| 2026.01.02 | ₩25,971 | ₩26,205 | ₩24,593 | ₩24,981 | -3.81% | 97.6만 |
|---|
| 2025.12.31 | ₩25,944 | ₩26,118 | ₩25,596 | ₩25,797 | -0.57% | 116.6만 |
|---|
| 2025.12.30 | ₩25,917 | ₩26,011 | ₩25,636 | ₩25,730 | -0.72% | 40.2만 |
|---|
| 2025.12.29 | ₩26,011 | ₩26,305 | ₩25,676 | ₩25,944 | -0.26% | 40.6만 |
|---|
| 2025.12.26 | ₩26,238 | ₩26,398 | ₩25,890 | ₩26,118 | -0.46% | 46.3만 |
|---|
| 2025.12.24 | ₩25,984 | ₩26,225 | ₩25,857 | ₩26,118 | +0.51% | 31.5만 |
|---|
| 2025.12.23 | ₩25,743 | ₩26,071 | ₩25,449 | ₩25,944 | +0.78% | 92.9만 |
|---|
| 2025.12.22 | ₩26,332 | ₩26,345 | ₩25,663 | ₩25,743 | -2.24% | 58.8만 |
|---|
| 2025.12.19 | ₩26,091 | ₩26,774 | ₩26,091 | ₩26,198 | +0.41% | 459.3만 |
|---|
| 2025.12.18 | ₩26,198 | ₩26,653 | ₩26,024 | ₩26,078 | -0.46% | 114.9만 |
|---|
| 2025.12.17 | ₩26,118 | ₩26,466 | ₩25,663 | ₩25,824 | -1.13% | 112.4만 |
|---|
| 2025.12.16 | ₩26,493 | ₩26,887 | ₩25,797 | ₩26,131 | -1.36% | 115만 |
|---|
| 2025.12.15 | ₩27,014 | ₩27,121 | ₩26,212 | ₩26,279 | -2.72% | 140.8만 |
|---|
| 2025.12.12 | ₩27,282 | ₩28,152 | ₩26,814 | ₩27,055 | -0.83% | 86만 |
|---|
| 2025.12.11 | ₩27,095 | ₩27,777 | ₩26,881 | ₩27,389 | +1.09% | 74.9만 |
|---|
| 2025.12.10 | ₩27,162 | ₩27,543 | ₩26,432 | ₩27,121 | -0.15% | 110.7만 |
|---|
| 2025.12.09 | ₩27,081 | ₩27,590 | ₩27,081 | ₩27,175 | +0.35% | 75.6만 |
|---|
| 2025.12.08 | ₩27,924 | ₩27,924 | ₩27,175 | ₩27,242 | -2.44% | 83.4만 |
|---|
| 2025.12.05 | ₩27,349 | ₩27,764 | ₩26,878 | ₩27,469 | +0.44% | 70.8만 |
|---|
| 2025.12.04 | ₩26,426 | ₩27,369 | ₩26,412 | ₩27,282 | +3.24% | 73.1만 |
|---|
| 2025.12.03 | ₩26,426 | ₩26,740 | ₩26,131 | ₩26,452 | +0.10% | 74.9만 |
|---|
| 2025.12.02 | ₩26,252 | ₩27,155 | ₩26,091 | ₩26,519 | +1.02% | 98.7만 |
|---|
| 2025.12.01 | ₩25,971 | ₩26,319 | ₩25,770 | ₩26,158 | +0.72% | 69만 |
|---|
| 2025.11.28 | ₩26,118 | ₩26,633 | ₩25,783 | ₩26,586 | +1.79% | 34.9만 |
|---|
| 2025.11.26 | ₩26,011 | ₩26,519 | ₩25,931 | ₩26,051 | +0.15% | 113.2만 |
|---|
| 2025.11.25 | ₩25,529 | ₩26,212 | ₩25,208 | ₩26,145 | +2.41% | 118.7만 |
|---|
| 2025.11.24 | ₩24,593 | ₩25,610 | ₩24,031 | ₩25,476 | +3.59% | 108.2만 |
|---|
| 2025.11.21 | ₩24,512 | ₩24,793 | ₩23,817 | ₩24,325 | -0.76% | 88.7만 |
|---|
| 2025.11.20 | ₩25,971 | ₩26,479 | ₩24,298 | ₩24,379 | -6.13% | 79.1만 |
|---|
| 2025.11.19 | ₩25,717 | ₩25,998 | ₩25,034 | ₩25,462 | -0.99% | 91.4만 |
|---|
| 2025.11.18 | ₩25,422 | ₩26,237 | ₩25,141 | ₩25,957 | +2.11% | 86.6만 |
|---|
| 2025.11.17 | ₩27,014 | ₩27,389 | ₩25,288 | ₩25,529 | -5.50% | 138.1만 |
|---|
| 2025.11.14 | ₩25,743 | ₩27,657 | ₩25,743 | ₩27,309 | +6.08% | 100.2만 |
|---|
| 2025.11.13 | ₩28,138 | ₩28,352 | ₩26,559 | ₩26,573 | -5.56% | 94.9만 |
|---|
| 2025.11.12 | ₩28,366 | ₩28,633 | ₩27,764 | ₩28,272 | -0.33% | 121만 |
|---|
| 2025.11.11 | ₩27,951 | ₩28,426 | ₩27,322 | ₩27,857 | -0.34% | 132.6만 |
|---|
| 2025.11.10 | ₩27,938 | ₩28,459 | ₩27,737 | ₩28,112 | +0.62% | 68.4만 |
|---|
| 2025.11.07 | ₩28,205 | ₩28,359 | ₩27,516 | ₩27,697 | -1.80% | 88.2만 |
|---|
| 2025.11.06 | ₩29,811 | ₩30,172 | ₩28,192 | ₩28,352 | -4.89% | 97.9만 |
|---|
| 2025.11.05 | ₩28,286 | ₩30,038 | ₩28,286 | ₩29,543 | +4.45% | 203.7만 |
|---|
| 2025.11.04 | ₩27,402 | ₩29,838 | ₩26,559 | ₩28,286 | +3.22% | 211.6만 |
|---|
| 2025.11.03 | ₩30,788 | ₩35,832 | ₩26,292 | ₩27,483 | -10.73% | 520.4만 |
|---|
| 2025.10.31 | ₩26,305 | ₩26,673 | ₩26,185 | ₩26,573 | +1.02% | 44.5만 |
|---|
| 2025.10.30 | ₩26,573 | ₩26,814 | ₩25,998 | ₩26,185 | -1.46% | 35.4만 |
|---|
| 2025.10.29 | ₩27,282 | ₩27,754 | ₩26,198 | ₩26,493 | -2.89% | 29.9만 |
|---|
| 2025.10.28 | ₩27,148 | ₩27,630 | ₩26,881 | ₩27,617 | +1.72% | 38.8만 |
|---|
| 2025.10.27 | ₩27,697 | ₩28,045 | ₩26,894 | ₩27,055 | -2.32% | 51.5만 |
|---|
| 2025.10.24 | ₩27,951 | ₩28,306 | ₩27,536 | ₩27,550 | -1.44% | 28.9만 |
|---|
| 2025.10.23 | ₩26,680 | ₩27,750 | ₩26,265 | ₩27,590 | +3.41% | 37.7만 |
|---|
| 2025.10.22 | ₩26,399 | ₩26,747 | ₩25,810 | ₩26,386 | -0.05% | 43.8만 |
|---|
| 2025.10.21 | ₩26,452 | ₩27,008 | ₩26,171 | ₩26,386 | -0.25% | 34.3만 |
|---|
| 2025.10.20 | ₩26,412 | ₩26,948 | ₩26,145 | ₩26,707 | +1.11% | 54.4만 |
|---|
| 2025.10.17 | ₩25,904 | ₩26,399 | ₩25,509 | ₩26,225 | +1.24% | 52.2만 |
|---|
| 2025.10.16 | ₩27,456 | ₩27,456 | ₩25,998 | ₩26,011 | -5.26% | 54.7만 |
|---|
| 2025.10.15 | ₩27,683 | ₩27,944 | ₩27,416 | ₩27,416 | -0.97% | 56.5만 |
|---|
| 2025.10.14 | ₩26,319 | ₩27,440 | ₩26,111 | ₩27,362 | +3.97% | 46.1만 |
|---|
| 2025.10.13 | ₩26,600 | ₩26,948 | ₩26,225 | ₩26,600 | 0.00% | 60.9만 |
|---|
| 2025.10.10 | ₩26,559 | ₩27,362 | ₩26,011 | ₩26,158 | -1.51% | 60.5만 |
|---|