[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
GameStop : ( GME:US )
26.36USD ▲ 1.33 (5.29%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 26.36 | ▲1.33 | ▲5.31% |
| 25-04-10 | 25.03 | ▼-0.26 | ▼-1.03% |
| 25-04-09 | 25.29 | ▲1.94 | ▲8.31% |
| 25-04-08 | 23.35 | -0.00 | -0% |
| 25-04-04 | 23.35 | ▲2.21 | ▲10.45% |
| 25-04-03 | 21.14 | ▼-1.44 | ▼-6.38% |
| 25-04-02 | 22.58 | ▼-0.03 | ▼-0.13% |
| 25-04-01 | 22.61 | ▲0.30 | ▲1.34% |
| 25-03-31 | 22.31 | ▲0.54 | ▲2.48% |
| 25-03-28 | 21.77 | ▼-0.08 | ▼-0.37% |
| 25-03-27 | 21.85 | ▼-6.59 | ▼-23.17% |
| 25-03-26 | 28.44 | ▲3.06 | ▲12.06% |
| 25-03-25 | 25.38 | ▼-0.18 | ▼-0.7% |
| 25-03-24 | 25.56 | ▲0.80 | ▲3.23% |
| 25-03-21 | 24.76 | ▲1.21 | ▲5.14% |
| 25-03-20 | 23.55 | ▼-0.18 | ▼-0.76% |
| 25-03-19 | 23.73 | ▲0.36 | ▲1.54% |
| 25-03-18 | 23.37 | ▼-0.15 | ▼-0.64% |
| 25-03-17 | 23.51 | ▲0.43 | ▲1.86% |
| 25-03-14 | 23.08 | ▲1.15 | ▲5.24% |
| 25-03-13 | 21.94 | ▼-0.01 | ▼-0.05% |
| 25-03-12 | 21.95 | ▼-0.72 | ▼-3.18% |
| 25-03-11 | 22.67 | ▲0.16 | ▲0.71% |
| 25-03-10 | 22.50 | ▼-1.50 | ▼-6.25% |
| 25-03-07 | 24.00 | ▼-0.16 | ▼-0.66% |
| 25-03-06 | 24.16 | ▼-0.94 | ▼-3.74% |
| 25-03-05 | 25.10 | ▲0.82 | ▲3.38% |
| 25-03-04 | 24.29 | ▼-0.12 | ▼-0.49% |
| 25-03-03 | 24.41 | ▼-0.66 | ▼-2.63% |
| 25-02-28 | 25.07 | ▲0.58 | ▲2.37% |
| 25-02-27 | 24.49 | ▼-0.13 | ▼-0.53% |
| 25-02-26 | 24.62 | ▲0.18 | ▲0.74% |
| 25-02-25 | 24.44 | ▼-1.98 | ▼-7.49% |
| 25-02-21 | 26.42 | ▼-0.59 | ▼-2.18% |
| 25-02-20 | 27.01 | ▲0.99 | ▲3.8% |
| 25-02-19 | 26.02 | ▼-0.92 | ▼-3.41% |
| 25-02-18 | 26.94 | ▼-0.25 | ▼-0.92% |
| 25-02-14 | 27.19 | ▲0.85 | ▲3.23% |
| 25-02-13 | 26.34 | ▲0.39 | ▲1.5% |
| 25-02-12 | 25.96 | ▼-0.61 | ▼-2.3% |
| 25-02-11 | 26.56 | ▼-0.58 | ▼-2.14% |
| 25-02-10 | 27.14 | ▲2.40 | ▲9.7% |
| 25-02-07 | 24.75 | ▼-0.07 | ▼-0.28% |
| 25-02-06 | 24.82 | ▼-0.16 | ▼-0.64% |
| 25-02-05 | 24.98 | ▼-0.92 | ▼-3.55% |
| 25-02-04 | 25.90 | ▲0.08 | ▲0.31% |
| 25-02-03 | 25.82 | ▼-1.23 | ▼-4.55% |
| 25-01-31 | 27.05 | ▼-0.92 | ▼-3.29% |
| 25-01-30 | 27.97 | ▲0.49 | ▲1.78% |
| 25-01-29 | 27.48 | ▲0.05 | ▲0.18% |
| 25-01-28 | 27.44 | ▲0.42 | ▲1.55% |
| 25-01-27 | 27.02 | ▼-1.31 | ▼-4.63% |
| 25-01-23 | 28.32 | ▲0.73 | ▲2.65% |
| 25-01-22 | 27.59 | ▲0.17 | ▲0.62% |
| 25-01-21 | 27.42 | ▼-0.07 | ▼-0.25% |
| 25-01-17 | 27.49 | ▼-0.24 | ▼-0.87% |
| 25-01-16 | 27.73 | ▼-0.22 | ▼-0.79% |
| 25-01-15 | 27.95 | ▲0.13 | ▲0.47% |
| 25-01-14 | 27.82 | ▼-3.37 | ▼-10.8% |
| 25-01-13 | 31.19 | ▼-1.11 | ▼-3.44% |
| 25-01-10 | 32.30 | ▼-0.62 | ▼-1.88% |
| 25-01-08 | 32.92 | ▼-0.38 | ▼-1.14% |
| 25-01-07 | 33.31 | ▲0.56 | ▲1.71% |
| 25-01-06 | 32.75 | ▲0.91 | ▲2.86% |
| 25-01-03 | 31.84 | ▲1.10 | ▲3.58% |
| 25-01-02 | 30.75 | ▼-0.63 | ▼-2.01% |
| 24-12-31 | 31.38 | ▼-0.71 | ▼-2.21% |
| 24-12-30 | 32.09 | ▼-0.09 | ▼-0.28% |
| 24-12-27 | 32.18 | ▼-0.77 | ▼-2.34% |
| 24-12-26 | 32.95 | ▲1.81 | ▲5.81% |
| 24-12-24 | 31.14 | ▲0.25 | ▲0.81% |
| 24-12-23 | 30.89 | ▲0.86 | ▲2.86% |
| 24-12-20 | 30.03 | ▲0.97 | ▲3.34% |
| 24-12-19 | 29.05 | ▲0.46 | ▲1.61% |
| 24-12-18 | 28.59 | ▼-2.75 | ▼-8.77% |
| 24-12-17 | 31.34 | ▲1.98 | ▲6.74% |
| 24-12-16 | 29.36 | ▲1.37 | ▲4.89% |
| 24-12-13 | 27.99 | ▼-0.80 | ▼-2.78% |
| 24-12-12 | 28.79 | ▼-0.16 | ▼-0.55% |
| 24-12-11 | 28.95 | ▲2.05 | ▲7.62% |
| 24-12-10 | 26.90 | ▼-1.07 | ▼-3.83% |
| 24-12-09 | 27.97 | ▼-1.07 | ▼-3.68% |
| 24-12-06 | 29.04 | ▲0.48 | ▲1.68% |
| 24-12-05 | 28.56 | ▲1.51 | ▲5.58% |
| 24-12-04 | 27.05 | ▼-0.32 | ▼-1.17% |
| 24-12-03 | 27.37 | ▲0.05 | ▲0.18% |
| 24-12-02 | 27.32 | ▼-1.73 | ▼-5.96% |
| 24-11-29 | 29.05 | ▼-1.87 | ▼-6.05% |
| 24-11-27 | 30.92 | ▲0.67 | ▲2.21% |
| 24-11-26 | 30.26 | ▲0.56 | ▲1.89% |
| 24-11-25 | 29.70 | ▲1.81 | ▲6.49% |
| 24-11-22 | 27.89 | ▲0.03 | ▲0.11% |
| 24-11-21 | 27.87 | ▼-0.62 | ▼-2.18% |
| 24-11-20 | 28.49 | ▲0.94 | ▲3.41% |
| 24-11-19 | 27.55 | ▲1.09 | ▲4.12% |
| 24-11-18 | 26.46 | ▼-0.21 | ▼-0.79% |
| 24-11-15 | 26.67 | ▼-0.68 | ▼-2.49% |
| 24-11-14 | 27.35 | ▲0.85 | ▲3.21% |
| 24-11-13 | 26.50 | ▼-0.23 | ▼-0.86% |
| 24-11-12 | 26.73 | ▼-0.49 | ▼-1.8% |
| 24-11-11 | 27.22 | ▲2.26 | ▲9.05% |
| 24-11-08 | 24.96 | ▲1.51 | ▲6.44% |
| 24-11-07 | 23.46 | ▲0.41 | ▲1.78% |
| 24-11-06 | 23.04 | ▲0.07 | ▲0.3% |
| 24-11-05 | 22.97 | ▲0.70 | ▲3.14% |
| 24-11-04 | 22.27 | ▼-0.12 | ▼-0.54% |
| 24-11-01 | 22.39 | ▲0.20 | ▲0.9% |
| 24-10-31 | 22.19 | ▼-1.03 | ▼-4.43% |
| 24-10-30 | 23.23 | ▲0.62 | ▲2.74% |
| 24-10-29 | 22.61 | ▼-0.05 | ▼-0.22% |
| 24-10-28 | 22.66 | ▲2.08 | ▲10.11% |
| 24-10-25 | 20.58 | ▼-0.02 | ▼-0.1% |
| 24-10-24 | 20.59 | ▲0.02 | ▲0.1% |
| 24-10-23 | 20.57 | ▼-0.31 | ▼-1.48% |
| 24-10-22 | 20.88 | ▲0.11 | ▲0.53% |
| 24-10-21 | 20.77 | ▼-0.41 | ▼-1.94% |
| 24-10-18 | 21.17 | ▼-0.19 | ▼-0.89% |
| 24-10-17 | 21.37 | ▼-0.36 | ▼-1.66% |
| 24-10-16 | 21.72 | ▲0.53 | ▲2.5% |
| 24-10-15 | 21.19 | ▼-0.17 | ▼-0.8% |
| 24-10-14 | 21.36 | ▲0.52 | ▲2.5% |
| 24-10-11 | 20.84 | ▼-0.10 | ▼-0.48% |
| 24-10-10 | 20.94 | ▲0.49 | ▲2.4% |
| 24-10-09 | 20.45 | ▼-0.28 | ▼-1.35% |
| 24-10-08 | 20.73 | ▼-0.30 | ▼-1.43% |
| 24-10-07 | 21.03 | ▼-0.40 | ▼-1.87% |
| 24-10-04 | 21.42 | ▲0.20 | ▲0.94% |
| 24-10-03 | 21.22 | ▼-0.29 | ▼-1.35% |
| 24-10-02 | 21.51 | ▼-0.60 | ▼-2.71% |
| 24-10-01 | 22.12 | ▼-0.95 | ▼-4.12% |
| 24-09-30 | 23.06 | ▲0.56 | ▲2.49% |
| 24-09-27 | 22.50 | ▲0.24 | ▲1.08% |
| 24-09-26 | 22.27 | ▲0.18 | ▲0.81% |
| 24-09-25 | 22.09 | ▼-0.50 | ▼-2.21% |
| 24-09-24 | 22.59 | ▲0.34 | ▲1.53% |
| 24-09-23 | 22.25 | ▲0.41 | ▲1.88% |
| 24-09-20 | 21.84 | ▲2.34 | ▲12% |
| 24-09-19 | 19.51 | ▼-0.22 | ▼-1.12% |
| 24-09-18 | 19.73 | ▼-0.47 | ▼-2.33% |
| 24-09-17 | 20.20 | ▲0.06 | ▲0.3% |
| 24-09-16 | 20.14 | ▼-0.50 | ▼-2.42% |
| 24-09-13 | 20.64 | ▲0.23 | ▲1.13% |
| 24-09-12 | 20.41 | ▼-0.22 | ▼-1.07% |
| 24-09-11 | 20.64 | ▼-2.85 | ▼-12.14% |
| 24-09-10 | 23.48 | ▼-0.77 | ▼-3.18% |
| 24-09-09 | 24.25 | ▲0.39 | ▲1.63% |
| 24-09-06 | 23.86 | ▲1.66 | ▲7.48% |
| 24-09-05 | 22.20 | ▼-0.02 | ▼-0.09% |
| 24-09-04 | 22.22 | ▼-0.89 | ▼-3.85% |
| 24-09-03 | 23.11 | ▼-0.28 | ▼-1.2% |
| 24-08-30 | 23.39 | ▲1.98 | ▲9.25% |
| 24-08-29 | 21.42 | ▲1.47 | ▲7.37% |
| 24-08-28 | 19.95 | ▼-0.80 | ▼-3.86% |
| 24-08-27 | 20.75 | ▼-0.59 | ▼-2.76% |
| 24-08-26 | 21.34 | ▼-0.96 | ▼-4.31% |
| 24-08-23 | 22.30 | ▲0.14 | ▲0.63% |
| 24-08-22 | 22.16 | ▼-0.36 | ▼-1.6% |
| 24-08-21 | 22.52 | ▲0.20 | ▲0.9% |
| 24-08-20 | 22.32 | ▼-0.29 | ▼-1.28% |
| 24-08-19 | 22.61 | ▲0.18 | ▲0.8% |
| 24-08-16 | 22.43 | ▼-0.05 | ▼-0.22% |
| 24-08-15 | 22.48 | ▲0.46 | ▲2.09% |
| 24-08-14 | 22.02 | ▼-0.27 | ▼-1.21% |
| 24-08-13 | 22.29 | ▲0.50 | ▲2.29% |
| 24-08-12 | 21.79 | ▼-0.20 | ▼-0.91% |
| 24-08-09 | 21.99 | ▲0.21 | ▲0.96% |
| 24-08-08 | 21.78 | ▲0.99 | ▲4.76% |
| 24-08-07 | 20.79 | ▼-0.48 | ▼-2.26% |
| 24-08-06 | 21.28 | ▲0.60 | ▲2.9% |
| 24-08-05 | 20.67 | ▼-0.36 | ▼-1.71% |
| 24-08-02 | 21.03 | ▼-0.68 | ▼-3.13% |
| 24-08-01 | 21.71 | ▼-0.97 | ▼-4.28% |
| 24-07-31 | 22.68 | ▲0.29 | ▲1.3% |
| 24-07-30 | 22.39 | ▼-1.21 | ▼-5.13% |
| 24-07-29 | 23.59 | ▼-0.58 | ▼-2.4% |
| 24-07-26 | 24.17 | ▲0.17 | ▲0.71% |
| 24-07-25 | 24.00 | ▼-0.02 | ▼-0.08% |
| 24-07-24 | 24.02 | ▼-1.49 | ▼-5.84% |
| 24-07-23 | 25.51 | ▲0.33 | ▲1.31% |
| 24-07-22 | 25.18 | ▲0.18 | ▲0.72% |
| 24-07-19 | 25.00 | ▼-0.90 | ▼-3.48% |
| 24-07-18 | 25.89 | ▼-2.07 | ▼-7.4% |
| 24-07-17 | 27.97 | ▼-0.48 | ▼-1.69% |
| 24-07-16 | 28.45 | ▲1.51 | ▲5.61% |
| 24-07-15 | 26.94 | ▲0.91 | ▲3.5% |
| 24-07-12 | 26.03 | ▲0.54 | ▲2.12% |
| 24-07-11 | 25.49 | ▲0.48 | ▲1.92% |
| 24-07-10 | 25.01 | ▲0.48 | ▲1.96% |
| 24-07-09 | 24.53 | ▼-0.01 | ▼-0.04% |
| 24-07-08 | 24.54 | ▲0.17 | ▲0.7% |
| 24-07-05 | 24.37 | -0.00 | -0% |
| 24-07-03 | 24.37 | ▲0.36 | ▲1.5% |
| 24-07-02 | 24.01 | ▲0.59 | ▲2.52% |
| 24-07-01 | 23.42 | ▼-1.17 | ▼-4.76% |
| 24-06-28 | 24.59 | ▼-0.62 | ▼-2.46% |
| 24-06-27 | 25.21 | ▲1.09 | ▲4.52% |
| 24-06-26 | 24.12 | ▼-0.72 | ▼-2.9% |
| 24-06-25 | 24.84 | ▲1.28 | ▲5.43% |
| 24-06-24 | 23.56 | ▼-0.44 | ▼-1.83% |
| 24-06-21 | 24.00 | ▼-1.24 | ▼-4.91% |
| 24-06-20 | 25.24 | ▲0.58 | ▲2.35% |
| 24-06-18 | 24.66 | ▼-0.57 | ▼-2.26% |
| 24-06-17 | 25.24 | ▼-3.56 | ▼-12.36% |
| 24-06-14 | 28.79 | ▼-0.13 | ▼-0.45% |
| 24-06-13 | 28.93 | ▲3.34 | ▲13.05% |
| 24-06-12 | 25.59 | ▼-4.87 | ▼-15.99% |
| 24-06-11 | 30.46 | ▲5.54 | ▲22.24% |
| 24-06-10 | 24.92 | ▼-3.39 | ▼-11.98% |
| 24-06-07 | 28.30 | ▼-18.19 | ▼-39.13% |
| 24-06-06 | 46.49 | ▲15.20 | ▲48.58% |
| 24-06-05 | 31.29 | ▲4.76 | ▲17.94% |
| 24-06-04 | 26.53 | ▼-1.33 | ▼-4.77% |
| 24-06-03 | 27.86 | ▲4.78 | ▲20.71% |
| 24-05-31 | 23.08 | ▲0.46 | ▲2.03% |
| 24-05-30 | 22.62 | ▲1.39 | ▲6.55% |
| 24-05-29 | 21.23 | ▼-2.45 | ▼-10.35% |
| 24-05-28 | 23.68 | ▲4.61 | ▲24.19% |
| 24-05-24 | 19.06 | ▲0.72 | ▲3.93% |
| 24-05-23 | 18.34 | ▼-2.80 | ▼-13.25% |
| 24-05-22 | 21.14 | ▼-1.18 | ▼-5.29% |
| 24-05-21 | 22.32 | ▼-0.63 | ▼-2.75% |
| 24-05-20 | 22.95 | ▲0.61 | ▲2.73% |
| 24-05-17 | 22.34 | ▼-5.69 | ▼-20.3% |
| 24-05-16 | 28.03 | ▼-11.90 | ▼-29.8% |
| 24-05-15 | 39.93 | ▼-8.57 | ▼-17.67% |
| 24-05-14 | 48.50 | ▲18.11 | ▲59.59% |
| 24-05-13 | 30.39 | ▲12.93 | ▲74.08% |
| 24-05-10 | 17.46 | ▼-0.61 | ▼-3.38% |
| 24-05-09 | 18.07 | ▲2.18 | ▲13.72% |
| 24-05-08 | 15.88 | ▼-0.46 | ▼-2.82% |
| 24-05-07 | 16.34 | ▲0.11 | ▲0.68% |
| 24-05-06 | 16.24 | ▼-0.19 | ▼-1.16% |
| 24-05-03 | 16.42 | ▲5.46 | ▲49.79% |
| 24-05-01 | 10.97 | ▼-0.12 | ▼-1.08% |
| 24-04-30 | 11.08 | ▼-0.17 | ▼-1.51% |
| 24-04-29 | 11.25 | ▼-0.60 | ▼-5.06% |
| 24-04-26 | 11.85 | ▲0.70 | ▲6.28% |
| 24-04-25 | 11.16 | ▲0.24 | ▲2.2% |
| 24-04-24 | 10.92 | ▲0.76 | ▲7.49% |
| 24-04-23 | 10.15 | ▲0.12 | ▲1.2% |
| 24-04-22 | 10.03 | ▼-0.43 | ▼-4.11% |
| 24-04-19 | 10.46 | ▲0.14 | ▲1.36% |
| 24-04-18 | 10.32 | -0.00 | -0% |
| 24-04-17 | 10.32 | ▼-0.06 | ▼-0.58% |
| 24-04-16 | 10.39 | ▲0.30 | ▲2.98% |
| 24-04-15 | 10.08 | ▼-0.70 | ▼-6.49% |
| 24-04-12 | 10.79 | ▼-0.53 | ▼-4.69% |