GS리테일 [007070] KOSPI
25,800 원
전일대비:
▼
900
(-3.37%)
시가
26,400
고가
26,650
저가
25,650
거래량
217,734
거래대금
5,660 백만
시가총액
21,571 억
52주 최고
29,950
52주 최저
15,950
📈 주가 차트 (최근 20일)
GS리테일
007070
120봉
💬 GS리테일 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 25,800 | -900 | -3.37% | 26,400 | 26,650 | 25,650 | 217,734 |
| 2026-08-20 | 26,700 | -200 | -0.74% | 26,650 | 27,150 | 26,300 | 110,315 |
| 2026-08-19 | 26,900 | -350 | -1.28% | 26,750 | 27,150 | 26,300 | 138,189 |
| 2026-08-18 | 27,250 | -450 | -1.62% | 27,550 | 28,150 | 26,650 | 122,014 |
| 2026-08-14 | 27,700 | 950 | 3.55% | 26,450 | 27,900 | 26,450 | 163,137 |
| 2026-08-13 | 26,750 | -250 | -0.93% | 26,800 | 27,300 | 26,300 | 226,950 |
| 2026-08-12 | 27,000 | -550 | -2.00% | 27,350 | 27,650 | 26,750 | 238,272 |
| 2026-08-11 | 27,550 | -850 | -2.99% | 28,400 | 28,500 | 27,200 | 170,291 |
| 2026-08-10 | 28,400 | 50 | 0.18% | 28,000 | 29,650 | 26,750 | 407,540 |
| 2026-08-07 | 28,350 | 1,900 | 7.18% | 26,750 | 28,950 | 26,250 | 596,701 |
| 2026-08-06 | 26,450 | 1,650 | 6.65% | 24,900 | 26,750 | 24,850 | 314,521 |
| 2026-08-05 | 24,800 | -250 | -1.00% | 24,900 | 25,650 | 24,650 | 238,369 |
| 2026-08-04 | 25,050 | 650 | 2.66% | 24,050 | 25,200 | 23,950 | 126,637 |
| 2026-08-03 | 24,400 | -350 | -1.41% | 24,550 | 25,500 | 24,100 | 204,434 |
| 2026-07-31 | 24,750 | 150 | 0.61% | 24,800 | 25,600 | 24,150 | 294,766 |
| 2026-07-30 | 24,600 | 50 | 0.20% | 24,900 | 26,200 | 24,200 | 223,422 |
| 2026-07-29 | 24,550 | 50 | 0.20% | 24,800 | 25,800 | 23,750 | 275,831 |
| 2026-07-28 | 24,500 | -1,000 | -3.92% | 25,550 | 25,550 | 24,150 | 164,109 |
| 2026-07-27 | 25,500 | -250 | -0.97% | 25,750 | 26,600 | 25,000 | 109,175 |
| 2026-07-24 | 25,750 | 300 | 1.18% | 25,050 | 26,450 | 25,050 | 126,589 |