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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,239 | ₩17,990 | ₩16,238 | ₩16,903 | -1.95% | 733.5만 |
| 2026.09.28–2026.10.02 | ₩15,347 | ₩17,500 | ₩14,978 | ₩17,306 | +12.76% | 1005.8만 |
| 2026.09.21–2026.09.25 | ₩16,541 | ₩17,239 | ₩15,542 | ₩15,575 | -5.84% | 571.5만 |
| 2026.09.14–2026.09.18 | ₩17,681 | ₩17,749 | ₩15,668 | ₩16,072 | -9.10% | 729.5만 |
| 2026.09.08–2026.09.11 | ₩18,366 | ₩18,862 | ₩17,199 | ₩17,842 | -2.85% | 705.6만 |
| 2026.08.31–2026.09.04 | ₩17,695 | ₩19,506 | ₩17,024 | ₩18,285 | +3.34% | 1338.8만 |
| 2026.08.24–2026.08.28 | ₩17,279 | ₩18,621 | ₩16,917 | ₩17,775 | +2.87% | 679.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,212 |
| ₩17,816 |
| ₩16,575 |
| ₩17,158 |
| -0.31% |
| 723.4만 |
| 2026.08.10–2026.08.14 | ₩20,096 | ₩20,096 | ₩16,836 | ₩17,145 | -14.69% | 639.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,406 | ₩21,176 | ₩17,816 | ₩20,110 | +9.26% | 627.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,372 | ₩19,949 | ₩17,507 | ₩17,708 | -8.59% | 594만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,694 | ₩20,177 | ₩18,312 | ₩18,808 | -4.50% | 634.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,345 | ₩20,378 | ₩18,929 | ₩19,466 | +0.62% | 733.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,511 | ₩23,249 | ₩18,989 | ₩19,573 | -13.05% | 741.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,137 | ₩23,074 | ₩19,734 | ₩22,471 | +11.59% | 534.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,466 | ₩20,512 | ₩18,782 | ₩20,204 | +3.79% | 1149.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,580 | ₩19,962 | ₩18,352 | ₩19,345 | +4.12% | 1018.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,991 | ₩17,360 | ₩15,052 | ₩17,172 | +7.38% | 954.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,098 | ₩16,689 | ₩15,347 | ₩15,951 | -0.92% | 825.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,716 | ₩17,534 | ₩15,777 | ₩16,313 | -2.41% | 849.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,689 | ₩17,199 | ₩15,273 | ₩16,662 | -0.16% | 1164.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,379 | ₩18,902 | ₩16,105 | ₩16,233 | -11.68% | 1623.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,035 | ₩24,094 | ₩16,192 | ₩18,621 | -11.48% | 3266.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,491 | ₩22,135 | ₩18,875 | ₩20,982 | -2.37% | 1735.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,498 | ₩22,940 | ₩20,767 | ₩21,545 | -4.23% | 1775.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,411 | ₩23,101 | ₩21,357 | ₩22,967 | +7.27% | 1554.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,954 | ₩23,584 | ₩20,767 | ₩21,720 | -5.38% | 1727.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,813 | ₩23,611 | ₩21,250 | ₩23,303 | +6.83% | 1208.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,262 | ₩25,261 | ₩21,505 | ₩21,545 | -7.38% | 2144.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,645 | ₩24,403 | ₩22,283 | ₩22,887 | +1.07% | 5552.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,274 | ₩28,320 | ₩22,015 | ₩22,149 | -18.79% | 3084만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,809 | ₩31,754 | ₩26,978 | ₩27,274 | -8.51% | 1872.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,413 | ₩32,224 | ₩29,380 | ₩30,118 | -0.97% | 2139.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,881 | ₩33,176 | ₩29,742 | ₩30,681 | -6.69% | 882.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,881 | ₩34,424 | ₩32,197 | ₩33,042 | +0.49% | 991.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,218 | ₩33,874 | ₩28,977 | ₩32,814 | +5.11% | 1189.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,686 | ₩33,961 | ₩30,694 | ₩31,620 | -6.13% | 858.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,364 | ₩35,551 | ₩32,318 | ₩33,606 | +0.72% | 1067.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,178 | ₩34,813 | ₩27,032 | ₩33,699 | +15.49% | 1890.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,073 | ₩31,660 | ₩25,000 | ₩29,742 | +18.62% | 597.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,080 | ₩26,375 | ₩24,658 | ₩25,047 | -3.96% | 295만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,402 | ₩26,467 | ₩25,516 | ₩26,187 | -0.81% | 229.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,086 | ₩27,193 | ₩25,731 | ₩26,267 | -3.02% | 942.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,998 | ₩28,226 | ₩26,502 | ₩27,126 | -3.11% | 430.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,039 | ₩27,837 | ₩25,838 | ₩27,542 | +5.77% | 386.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,658 | ₩26,703 | ₩24,094 | ₩26,656 | +8.11% | 375.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,086 | ₩27,461 | ₩23,879 | ₩24,389 | -9.96% | 484만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,011 | ₩28,709 | ₩25,811 | ₩27,381 | -2.25% | 517.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,869 | ₩35,926 | ₩26,361 | ₩27,770 | -10.04% | 1121.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,770 | ₩28,119 | ₩26,066 | ₩26,643 | -4.06% | 200만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,482 | ₩28,380 | ₩25,878 | ₩27,622 | +4.31% | 199.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,670 | ₩28,018 | ₩25,576 | ₩26,294 | -1.41% | 270.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,630 | ₩27,434 | ₩26,080 | ₩26,227 | -1.51% | 60.5만 |
|---|