시장 데이터를 불러오는 중
전체 종목
General American Investors, Inc. Common Stock 과거 주가
General American Investors, Inc. Common Stock · GAM · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
General American Investors, Inc. Common Stock · GAM · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,988 | ₩87,449 | ₩85,988 | ₩86,792 | +0.94% | 1.8만 |
| 2026.10.08 | ₩85,746 | ₩86,551 | ₩85,706 | ₩85,920 | +0.20% | 1.1만 |
| 2026.10.07 | ₩86,229 | ₩86,551 | ₩85,719 | ₩86,014 | -0.25% | 1.2만 |
| 2026.10.06 | ₩85,853 | ₩86,873 | ₩85,853 | ₩86,457 | +0.70% | 2.1만 |
| 2026.10.05 | ₩85,518 | ₩85,907 | ₩84,995 | ₩85,773 | +0.30% | 2.1만 |
| 2026.10.02 | ₩85,491 | ₩85,894 | ₩85,169 | ₩85,518 | +0.03% | 1.4만 |
| 2026.10.01 | ₩84,821 | ₩85,867 | ₩84,244 | ₩85,143 | +0.38% | 2.9만 |
| 2026.09.30 | ₩85,934 | ₩86,162 | ₩84,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,089 |
| -0.98% |
| 5.1만 |
| 2026.09.29 | ₩85,853 | ₩86,041 | ₩84,955 | ₩85,491 | -0.42% | 4.4만 |
|---|
| 2026.09.28 | ₩86,216 | ₩86,564 | ₩85,692 | ₩85,813 | -0.47% | 1.3만 |
|---|
| 2026.09.25 | ₩86,283 | ₩86,900 | ₩86,283 | ₩86,537 | +0.30% | 1.6만 |
|---|
| 2026.09.24 | ₩86,202 | ₩87,020 | ₩86,108 | ₩86,484 | +0.33% | 1.7만 |
|---|
| 2026.09.23 | ₩87,329 | ₩87,557 | ₩86,725 | ₩86,913 | -0.48% | 3.1만 |
|---|
| 2026.09.22 | ₩87,047 | ₩88,455 | ₩87,047 | ₩87,798 | +0.86% | 1.8만 |
|---|
| 2026.09.21 | ₩87,047 | ₩88,442 | ₩87,047 | ₩87,865 | +0.94% | 1.3만 |
|---|
| 2026.09.18 | ₩87,262 | ₩87,570 | ₩86,511 | ₩87,101 | -0.18% | 1.2만 |
|---|
| 2026.09.17 | ₩87,517 | ₩87,517 | ₩87,020 | ₩87,208 | -0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩86,296 | ₩87,543 | ₩85,840 | ₩86,497 | +0.23% | 2.1만 |
|---|
| 2026.09.15 | ₩87,061 | ₩87,785 | ₩86,269 | ₩86,403 | -0.75% | 3.5만 |
|---|
| 2026.09.14 | ₩87,409 | ₩89,663 | ₩86,980 | ₩87,289 | -0.14% | 2.9만 |
|---|
| 2026.09.11 | ₩88,026 | ₩89,153 | ₩88,013 | ₩88,160 | +0.15% | 8.7천 |
|---|
| 2026.09.10 | ₩87,396 | ₩89,341 | ₩87,396 | ₩87,785 | +0.45% | 1.3만 |
|---|
| 2026.09.09 | ₩88,482 | ₩88,898 | ₩87,999 | ₩88,281 | -0.23% | 1.2만 |
|---|
| 2026.09.08 | ₩89,394 | ₩89,649 | ₩88,858 | ₩89,046 | -0.39% | 1.2만 |
|---|
| 2026.09.04 | ₩90,132 | ₩90,132 | ₩89,166 | ₩89,166 | -1.07% | 8.3천 |
|---|
| 2026.09.03 | ₩89,904 | ₩90,360 | ₩89,099 | ₩90,065 | +0.18% | 2만 |
|---|
| 2026.09.02 | ₩89,327 | ₩90,508 | ₩88,469 | ₩89,502 | +0.20% | 1만 |
|---|
| 2026.09.01 | ₩89,730 | ₩89,730 | ₩88,469 | ₩88,938 | -0.88% | 2만 |
|---|
| 2026.08.31 | ₩89,408 | ₩91,594 | ₩89,046 | ₩89,367 | -0.05% | 1.6만 |
|---|
| 2026.08.28 | ₩90,668 | ₩90,668 | ₩89,864 | ₩90,078 | -0.65% | 1.8만 |
|---|
| 2026.08.27 | ₩90,910 | ₩90,910 | ₩90,239 | ₩90,655 | -0.28% | 2.3만 |
|---|
| 2026.08.26 | ₩90,736 | ₩90,923 | ₩90,387 | ₩90,642 | -0.10% | 5.7천 |
|---|
| 2026.08.25 | ₩90,561 | ₩91,218 | ₩90,387 | ₩91,138 | +0.64% | 1만 |
|---|
| 2026.08.24 | ₩90,937 | ₩90,937 | ₩89,850 | ₩90,333 | -0.66% | 2만 |
|---|
| 2026.08.21 | ₩90,440 | ₩90,722 | ₩90,011 | ₩90,695 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩90,561 | ₩91,594 | ₩89,998 | ₩89,998 | -0.62% | 1.3만 |
|---|
| 2026.08.19 | ₩90,347 | ₩91,232 | ₩90,347 | ₩90,950 | +0.67% | 8.8천 |
|---|
| 2026.08.18 | ₩90,467 | ₩91,004 | ₩90,347 | ₩90,347 | -0.13% | 2.3천 |
|---|
| 2026.08.17 | ₩91,057 | ₩91,970 | ₩90,668 | ₩90,816 | -0.27% | 1.7만 |
|---|
| 2026.08.14 | ₩91,031 | ₩91,795 | ₩90,534 | ₩91,057 | +0.03% | 6.1천 |
|---|
| 2026.08.13 | ₩90,494 | ₩91,245 | ₩90,454 | ₩90,910 | +0.46% | 1.2만 |
|---|
| 2026.08.12 | ₩90,534 | ₩90,534 | ₩90,186 | ₩90,494 | -0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩90,897 | ₩90,950 | ₩90,172 | ₩90,333 | -0.62% | 2.7만 |
|---|
| 2026.08.10 | ₩89,824 | ₩90,736 | ₩89,743 | ₩90,347 | +0.58% | 1.8만 |
|---|
| 2026.08.07 | ₩89,354 | ₩90,253 | ₩89,207 | ₩90,038 | +0.77% | 3만 |
|---|
| 2026.08.06 | ₩88,630 | ₩89,756 | ₩88,630 | ₩89,448 | +0.92% | 5.3천 |
|---|
| 2026.08.05 | ₩89,958 | ₩89,958 | ₩88,388 | ₩88,911 | -1.16% | 1.9만 |
|---|
| 2026.08.04 | ₩88,455 | ₩89,247 | ₩88,308 | ₩88,965 | +0.58% | 1.9만 |
|---|
| 2026.08.03 | ₩86,551 | ₩88,375 | ₩86,551 | ₩88,147 | +1.84% | 5만 |
|---|
| 2026.07.31 | ₩87,557 | ₩87,651 | ₩86,511 | ₩87,181 | -0.43% | 3.4만 |
|---|
| 2026.07.30 | ₩86,484 | ₩87,034 | ₩86,148 | ₩86,819 | +0.39% | 1.7만 |
|---|
| 2026.07.29 | ₩86,537 | ₩87,101 | ₩85,438 | ₩85,961 | -0.67% | 2만 |
|---|
| 2026.07.28 | ₩86,350 | ₩86,806 | ₩86,175 | ₩86,350 | 0.00% | 2.1만 |
|---|
| 2026.07.27 | ₩86,537 | ₩86,537 | ₩85,612 | ₩86,175 | -0.42% | 1.1만 |
|---|
| 2026.07.24 | ₩85,290 | ₩86,457 | ₩85,290 | ₩85,920 | +0.74% | 5.1천 |
|---|
| 2026.07.23 | ₩85,786 | ₩85,880 | ₩85,344 | ₩85,451 | -0.39% | 8.8천 |
|---|
| 2026.07.22 | ₩86,135 | ₩87,154 | ₩86,135 | ₩86,242 | +0.12% | 2.1만 |
|---|
| 2026.07.21 | ₩86,242 | ₩87,168 | ₩86,216 | ₩86,591 | +0.40% | 1.8만 |
|---|
| 2026.07.20 | ₩85,974 | ₩86,645 | ₩85,880 | ₩86,202 | +0.27% | 1.5만 |
|---|
| 2026.07.17 | ₩86,430 | ₩86,605 | ₩85,867 | ₩85,907 | -0.61% | 6.9만 |
|---|
| 2026.07.16 | ₩86,296 | ₩87,114 | ₩86,296 | ₩86,859 | +0.65% | 3.6만 |
|---|
| 2026.07.15 | ₩86,672 | ₩86,859 | ₩86,511 | ₩86,712 | +0.05% | 1.9만 |
|---|
| 2026.07.14 | ₩86,618 | ₩86,913 | ₩86,323 | ₩86,377 | -0.28% | 1.2만 |
|---|
| 2026.07.13 | ₩86,605 | ₩86,806 | ₩86,162 | ₩86,162 | -0.51% | 2.7만 |
|---|
| 2026.07.10 | ₩86,833 | ₩86,833 | ₩86,216 | ₩86,551 | -0.32% | 1.2만 |
|---|
| 2026.07.09 | ₩86,202 | ₩87,020 | ₩86,202 | ₩86,698 | +0.58% | 1.3만 |
|---|
| 2026.07.08 | ₩86,028 | ₩86,765 | ₩85,840 | ₩86,135 | +0.12% | 2.1만 |
|---|
| 2026.07.07 | ₩87,087 | ₩87,087 | ₩86,242 | ₩86,698 | -0.45% | 2.2만 |
|---|
| 2026.07.06 | ₩86,296 | ₩87,168 | ₩86,296 | ₩86,886 | +0.68% | 2.3만 |
|---|
| 2026.07.02 | ₩85,840 | ₩86,551 | ₩85,545 | ₩85,760 | -0.09% | 2.8만 |
|---|
| 2026.07.01 | ₩85,558 | ₩86,028 | ₩84,955 | ₩85,773 | +0.25% | 2.1만 |
|---|
| 2026.06.30 | ₩84,646 | ₩85,880 | ₩83,949 | ₩85,505 | +1.01% | 4.2만 |
|---|
| 2026.06.29 | ₩83,694 | ₩85,022 | ₩83,694 | ₩84,646 | +1.14% | 3.7만 |
|---|
| 2026.06.26 | ₩83,546 | ₩84,217 | ₩83,426 | ₩83,426 | -0.14% | 4.1만 |
|---|
| 2026.06.25 | ₩84,298 | ₩85,035 | ₩83,640 | ₩83,721 | -0.68% | 5.1만 |
|---|
| 2026.06.24 | ₩83,828 | ₩84,177 | ₩83,654 | ₩83,734 | -0.11% | 6.3만 |
|---|
| 2026.06.23 | ₩84,378 | ₩84,740 | ₩83,882 | ₩83,895 | -0.57% | 4.1만 |
|---|
| 2026.06.22 | ₩85,478 | ₩85,760 | ₩84,713 | ₩85,075 | -0.47% | 4만 |
|---|
| 2026.06.18 | ₩85,719 | ₩86,108 | ₩84,995 | ₩85,786 | +0.08% | 2.8만 |
|---|
| 2026.06.17 | ₩85,880 | ₩86,135 | ₩84,928 | ₩85,290 | -0.69% | 4.5만 |
|---|
| 2026.06.16 | ₩86,175 | ₩86,900 | ₩85,706 | ₩86,122 | -0.06% | 1.9만 |
|---|
| 2026.06.15 | ₩85,424 | ₩86,873 | ₩85,424 | ₩85,974 | +0.64% | 1.4만 |
|---|
| 2026.06.12 | ₩84,633 | ₩85,397 | ₩84,311 | ₩85,022 | +0.46% | 1.8만 |
|---|
| 2026.06.11 | ₩83,050 | ₩85,049 | ₩83,050 | ₩84,298 | +1.50% | 3.6만 |
|---|
| 2026.06.10 | ₩83,774 | ₩83,962 | ₩83,158 | ₩83,292 | -0.58% | 1.4만 |
|---|
| 2026.06.09 | ₩84,700 | ₩87,168 | ₩83,158 | ₩83,801 | -1.06% | 3.9만 |
|---|
| 2026.06.08 | ₩84,646 | ₩85,411 | ₩84,391 | ₩84,673 | +0.03% | 2.9만 |
|---|
| 2026.06.05 | ₩85,089 | ₩86,148 | ₩83,842 | ₩84,324 | -0.90% | 2.2만 |
|---|
| 2026.06.04 | ₩85,585 | ₩85,988 | ₩85,062 | ₩85,625 | +0.05% | 5.6만 |
|---|
| 2026.06.03 | ₩85,599 | ₩86,403 | ₩85,183 | ₩85,250 | -0.41% | 4.4만 |
|---|
| 2026.06.02 | ₩85,719 | ₩86,457 | ₩85,438 | ₩85,974 | +0.30% | 3.2만 |
|---|
| 2026.06.01 | ₩85,585 | ₩86,242 | ₩85,169 | ₩85,813 | +0.27% | 2.1만 |
|---|
| 2026.05.29 | ₩85,840 | ₩86,323 | ₩85,625 | ₩85,625 | -0.25% | 2.9만 |
|---|
| 2026.05.28 | ₩85,532 | ₩86,350 | ₩85,116 | ₩85,840 | +0.36% | 3.4만 |
|---|
| 2026.05.27 | ₩86,698 | ₩86,792 | ₩85,853 | ₩85,853 | -0.97% | 9.6천 |
|---|
| 2026.05.26 | ₩86,296 | ₩86,913 | ₩86,095 | ₩86,658 | +0.42% | 2.9만 |
|---|
| 2026.05.22 | ₩85,894 | ₩86,511 | ₩85,491 | ₩86,242 | +0.41% | 4.3만 |
|---|
| 2026.05.21 | ₩85,800 | ₩86,189 | ₩85,679 | ₩85,733 | -0.08% | 1.9만 |
|---|
| 2026.05.20 | ₩84,794 | ₩85,867 | ₩84,794 | ₩85,384 | +0.70% | 3.1만 |
|---|
| 2026.05.19 | ₩84,204 | ₩85,169 | ₩84,204 | ₩84,646 | +0.53% | 2.7만 |
|---|
| 2026.05.18 | ₩86,175 | ₩86,511 | ₩84,244 | ₩84,915 | -1.46% | 4.8만 |
|---|
| 2026.05.15 | ₩86,081 | ₩86,672 | ₩85,652 | ₩85,840 | -0.28% | 5.4만 |
|---|
| 2026.05.14 | ₩86,041 | ₩87,181 | ₩86,041 | ₩86,095 | +0.06% | 7.9천 |
|---|
| 2026.05.13 | ₩85,760 | ₩86,457 | ₩85,652 | ₩86,202 | +0.52% | 2만 |
|---|
| 2026.05.12 | ₩86,457 | ₩86,511 | ₩85,277 | ₩86,122 | -0.39% | 2.3만 |
|---|
| 2026.05.11 | ₩86,752 | ₩87,181 | ₩86,229 | ₩86,712 | -0.05% | 4.5만 |
|---|
| 2026.05.08 | ₩86,175 | ₩86,886 | ₩85,840 | ₩86,484 | +0.36% | 1.6만 |
|---|
| 2026.05.07 | ₩87,718 | ₩88,281 | ₩85,786 | ₩85,853 | -2.13% | 9.5천 |
|---|
| 2026.05.06 | ₩86,846 | ₩88,174 | ₩86,095 | ₩86,658 | -0.22% | 2.5만 |
|---|
| 2026.05.05 | ₩85,746 | ₩87,973 | ₩85,505 | ₩86,068 | +0.38% | 1.5만 |
|---|
| 2026.05.04 | ₩85,545 | ₩87,932 | ₩85,008 | ₩85,169 | -0.44% | 3.2만 |
|---|
| 2026.05.01 | ₩86,993 | ₩88,053 | ₩85,907 | ₩85,961 | -1.19% | 5.4만 |
|---|
| 2026.04.30 | ₩87,195 | ₩87,852 | ₩85,397 | ₩86,444 | -0.86% | 1.9만 |
|---|
| 2026.04.29 | ₩87,691 | ₩87,906 | ₩86,712 | ₩87,168 | -0.60% | 2.5만 |
|---|
| 2026.04.28 | ₩87,463 | ₩87,463 | ₩86,511 | ₩87,154 | -0.35% | 1.5만 |
|---|
| 2026.04.27 | ₩87,597 | ₩87,597 | ₩87,061 | ₩87,289 | -0.35% | 1.3만 |
|---|
| 2026.04.24 | ₩87,584 | ₩88,496 | ₩87,074 | ₩87,315 | -0.31% | 1.1만 |
|---|
| 2026.04.23 | ₩87,771 | ₩88,187 | ₩87,449 | ₩87,476 | -0.34% | 2.2만 |
|---|
| 2026.04.22 | ₩87,141 | ₩88,764 | ₩86,283 | ₩87,356 | +0.25% | 2.3만 |
|---|
| 2026.04.21 | ₩85,907 | ₩87,101 | ₩85,907 | ₩86,242 | +0.39% | 3.1만 |
|---|
| 2026.04.20 | ₩85,853 | ₩86,041 | ₩85,371 | ₩85,907 | +0.06% | 2.3만 |
|---|
| 2026.04.17 | ₩85,169 | ₩86,403 | ₩84,861 | ₩85,612 | +0.52% | 3.5만 |
|---|
| 2026.04.16 | ₩84,485 | ₩84,807 | ₩84,150 | ₩84,646 | +0.19% | 3만 |
|---|
| 2026.04.15 | ₩84,096 | ₩84,821 | ₩83,895 | ₩84,365 | +0.32% | 2.8만 |
|---|
| 2026.04.14 | ₩82,621 | ₩84,096 | ₩82,621 | ₩83,855 | +1.49% | 2.6만 |
|---|
| 2026.04.13 | ₩82,245 | ₩83,412 | ₩82,165 | ₩83,184 | +1.14% | 2.4만 |
|---|
| 2026.04.10 | ₩82,943 | ₩83,171 | ₩81,950 | ₩82,769 | -0.21% | 3.7만 |
|---|
| 2026.04.09 | ₩81,441 | ₩82,581 | ₩81,441 | ₩82,313 | +1.07% | 2.3만 |
|---|
| 2026.04.08 | ₩81,240 | ₩82,822 | ₩81,172 | ₩81,749 | +0.63% | 2.1만 |
|---|
| 2026.04.07 | ₩79,643 | ₩79,845 | ₩78,919 | ₩79,643 | 0.00% | 2.4만 |
|---|
| 2026.04.06 | ₩79,134 | ₩80,032 | ₩79,134 | ₩79,509 | +0.47% | 2.2만 |
|---|
| 2026.04.02 | ₩78,785 | ₩79,643 | ₩77,672 | ₩79,295 | +0.65% | 8.4천 |
|---|
| 2026.04.01 | ₩78,356 | ₩79,952 | ₩78,356 | ₩79,509 | +1.47% | 3.3만 |
|---|
| 2026.03.31 | ₩77,551 | ₩78,705 | ₩76,974 | ₩78,423 | +1.12% | 3.5만 |
|---|
| 2026.03.30 | ₩76,907 | ₩77,001 | ₩76,250 | ₩76,411 | -0.65% | 2.6만 |
|---|
| 2026.03.27 | ₩78,061 | ₩78,678 | ₩76,263 | ₩76,263 | -2.30% | 4.2만 |
|---|
| 2026.03.26 | ₩80,140 | ₩80,582 | ₩78,088 | ₩78,316 | -2.28% | 3.8만 |
|---|
| 2026.03.25 | ₩80,019 | ₩81,146 | ₩80,019 | ₩80,542 | +0.65% | 9.2만 |
|---|
| 2026.03.24 | ₩80,006 | ₩80,234 | ₩79,536 | ₩79,764 | -0.30% | 3.5만 |
|---|
| 2026.03.23 | ₩79,536 | ₩80,636 | ₩79,536 | ₩80,234 | +0.88% | 3.7만 |
|---|
| 2026.03.20 | ₩79,603 | ₩80,140 | ₩79,228 | ₩79,281 | -0.40% | 2.7만 |
|---|
| 2026.03.19 | ₩79,885 | ₩80,180 | ₩79,791 | ₩80,073 | +0.24% | 4.2만 |
|---|
| 2026.03.18 | ₩80,770 | ₩80,998 | ₩80,099 | ₩80,448 | -0.40% | 7.3만 |
|---|
| 2026.03.17 | ₩80,475 | ₩81,508 | ₩80,341 | ₩80,743 | +0.33% | 8.2만 |
|---|
| 2026.03.16 | ₩80,167 | ₩80,180 | ₩79,469 | ₩79,938 | -0.28% | 4만 |
|---|
| 2026.03.13 | ₩80,099 | ₩80,314 | ₩78,892 | ₩79,040 | -1.32% | 1.7만 |
|---|
| 2026.03.12 | ₩80,180 | ₩80,220 | ₩79,429 | ₩79,992 | -0.23% | 2.5만 |
|---|
| 2026.03.11 | ₩80,931 | ₩81,012 | ₩80,260 | ₩80,716 | -0.27% | 1.5만 |
|---|
| 2026.03.10 | ₩80,971 | ₩81,012 | ₩80,502 | ₩80,864 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩80,395 | ₩80,475 | ₩79,214 | ₩80,193 | -0.25% | 2.7만 |
|---|
| 2026.03.06 | ₩81,025 | ₩81,508 | ₩80,475 | ₩80,716 | -0.38% | 2.5만 |
|---|
| 2026.03.05 | ₩82,500 | ₩82,581 | ₩81,374 | ₩81,508 | -1.20% | 1.5만 |
|---|
| 2026.03.04 | ₩81,843 | ₩82,956 | ₩81,843 | ₩82,500 | +0.80% | 1.2만 |
|---|
| 2026.03.03 | ₩82,688 | ₩82,688 | ₩81,213 | ₩82,326 | -0.44% | 2.5만 |
|---|
| 2026.03.02 | ₩82,688 | ₩84,257 | ₩82,688 | ₩83,211 | +0.63% | 1.9만 |
|---|
| 2026.02.27 | ₩82,098 | ₩82,889 | ₩82,098 | ₩82,876 | +0.95% | 1.3만 |
|---|
| 2026.02.26 | ₩83,238 | ₩83,238 | ₩82,621 | ₩82,943 | -0.35% | 2.2만 |
|---|
| 2026.02.25 | ₩83,225 | ₩83,976 | ₩82,876 | ₩83,506 | +0.34% | 1.8만 |
|---|
| 2026.02.24 | ₩82,339 | ₩83,131 | ₩81,897 | ₩83,131 | +0.96% | 3.3만 |
|---|
| 2026.02.23 | ₩82,608 | ₩82,970 | ₩81,937 | ₩81,977 | -0.76% | 1.8만 |
|---|
| 2026.02.20 | ₩82,219 | ₩83,466 | ₩82,098 | ₩82,849 | +0.77% | 3.8만 |
|---|
| 2026.02.19 | ₩82,125 | ₩82,541 | ₩81,977 | ₩82,259 | +0.16% | 1.5만 |
|---|
| 2026.02.18 | ₩82,192 | ₩83,332 | ₩81,682 | ₩82,192 | 0.00% | 2.6만 |
|---|
| 2026.02.17 | ₩81,843 | ₩82,527 | ₩81,266 | ₩82,380 | +0.66% | 4.8만 |
|---|
| 2026.02.13 | ₩81,883 | ₩82,165 | ₩81,615 | ₩81,803 | -0.10% | 5.9만 |
|---|
| 2026.02.12 | ₩82,983 | ₩82,983 | ₩81,816 | ₩81,856 | -1.36% | 1.1만 |
|---|
| 2026.02.11 | ₩82,782 | ₩83,171 | ₩82,500 | ₩82,581 | -0.24% | 1.1만 |
|---|
| 2026.02.10 | ₩82,769 | ₩82,997 | ₩82,380 | ₩82,500 | -0.32% | 1.8만 |
|---|
| 2026.02.09 | ₩82,634 | ₩82,755 | ₩82,058 | ₩82,621 | -0.02% | 1.5만 |
|---|
| 2026.02.06 | ₩81,575 | ₩82,500 | ₩80,958 | ₩82,353 | +0.95% | 3.2만 |
|---|
| 2026.02.05 | ₩81,146 | ₩82,071 | ₩80,475 | ₩80,971 | -0.21% | 1.5만 |
|---|
| 2026.02.04 | ₩81,347 | ₩81,991 | ₩81,226 | ₩81,602 | +0.31% | 1.7만 |
|---|
| 2026.02.03 | ₩82,272 | ₩82,272 | ₩80,877 | ₩81,400 | -1.06% | 1.6만 |
|---|
| 2026.02.02 | ₩81,696 | ₩82,313 | ₩81,360 | ₩81,789 | +0.11% | 2.2만 |
|---|
| 2026.01.30 | ₩81,696 | ₩82,353 | ₩81,065 | ₩81,508 | -0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩81,655 | ₩81,803 | ₩80,931 | ₩81,669 | +0.02% | 3.1만 |
|---|
| 2026.01.28 | ₩82,085 | ₩82,675 | ₩81,025 | ₩81,602 | -0.59% | 4.6만 |
|---|
| 2026.01.27 | ₩81,830 | ₩82,192 | ₩81,749 | ₩81,749 | -0.10% | 1.9만 |
|---|
| 2026.01.26 | ₩81,870 | ₩82,272 | ₩81,454 | ₩81,655 | -0.26% | 1.8만 |
|---|
| 2026.01.23 | ₩81,427 | ₩82,393 | ₩81,374 | ₩81,454 | +0.03% | 1.9만 |
|---|
| 2026.01.22 | ₩81,025 | ₩82,058 | ₩81,025 | ₩81,307 | +0.35% | 2.9만 |
|---|
| 2026.01.21 | ₩81,119 | ₩81,400 | ₩80,515 | ₩81,012 | -0.13% | 4.5만 |
|---|
| 2026.01.20 | ₩80,502 | ₩81,240 | ₩80,140 | ₩80,475 | -0.03% | 5.5만 |
|---|
| 2026.01.16 | ₩80,676 | ₩82,004 | ₩80,676 | ₩81,146 | +0.58% | 14.7만 |
|---|
| 2026.01.15 | ₩81,119 | ₩81,843 | ₩80,569 | ₩80,824 | -0.36% | 5.2만 |
|---|
| 2026.01.14 | ₩80,837 | ₩81,655 | ₩80,421 | ₩80,770 | -0.08% | 3.6만 |
|---|
| 2026.01.13 | ₩81,789 | ₩81,897 | ₩80,971 | ₩81,119 | -0.82% | 3.8만 |
|---|
| 2026.01.12 | ₩80,931 | ₩82,085 | ₩80,462 | ₩81,481 | +0.68% | 4.5만 |
|---|
| 2026.01.09 | ₩80,944 | ₩82,165 | ₩80,408 | ₩80,944 | 0.00% | 2.4만 |
|---|
| 2026.01.08 | ₩80,314 | ₩80,730 | ₩79,858 | ₩80,515 | +0.25% | 4.8만 |
|---|
| 2026.01.07 | ₩80,609 | ₩81,709 | ₩79,710 | ₩79,858 | -0.93% | 7.6만 |
|---|
| 2026.01.06 | ₩79,925 | ₩80,515 | ₩79,925 | ₩80,327 | +0.50% | 2.8만 |
|---|
| 2026.01.05 | ₩79,040 | ₩80,287 | ₩78,772 | ₩79,912 | +1.10% | 8.2만 |
|---|
| 2026.01.02 | ₩79,322 | ₩79,348 | ₩78,544 | ₩78,892 | -0.54% | 5.4만 |
|---|
| 2025.12.31 | ₩78,798 | ₩79,389 | ₩78,570 | ₩78,772 | -0.03% | 2.6만 |
|---|
| 2025.12.30 | ₩78,785 | ₩79,576 | ₩78,463 | ₩78,865 | +0.10% | 4만 |
|---|
| 2025.12.29 | ₩78,772 | ₩80,462 | ₩78,047 | ₩78,758 | -0.02% | 4.1만 |
|---|
| 2025.12.26 | ₩79,415 | ₩79,818 | ₩78,637 | ₩78,839 | -0.73% | 5.8만 |
|---|
| 2025.12.24 | ₩78,879 | ₩79,348 | ₩78,758 | ₩79,080 | +0.26% | 1.8만 |
|---|
| 2025.12.23 | ₩78,423 | ₩79,134 | ₩78,369 | ₩78,839 | +0.53% | 3.1만 |
|---|
| 2025.12.22 | ₩78,477 | ₩79,134 | ₩78,463 | ₩78,544 | +0.09% | 3.4만 |
|---|
| 2025.12.19 | ₩78,047 | ₩78,839 | ₩77,846 | ₩78,477 | +0.55% | 1.6만 |
|---|
| 2025.12.18 | ₩77,846 | ₩78,798 | ₩77,578 | ₩77,886 | +0.05% | 3.3만 |
|---|
| 2025.12.17 | ₩78,530 | ₩78,530 | ₩77,430 | ₩77,430 | -1.40% | 2만 |
|---|
| 2025.12.16 | ₩78,664 | ₩78,678 | ₩77,886 | ₩78,208 | -0.58% | 1.2만 |
|---|
| 2025.12.15 | ₩78,745 | ₩78,892 | ₩78,477 | ₩78,477 | -0.34% | 2.1만 |
|---|
| 2025.12.12 | ₩79,134 | ₩79,362 | ₩78,222 | ₩78,544 | -0.75% | 2.6만 |
|---|
| 2025.12.11 | ₩78,812 | ₩79,429 | ₩78,611 | ₩79,201 | +0.49% | 3.6만 |
|---|
| 2025.12.10 | ₩78,021 | ₩78,919 | ₩77,793 | ₩78,919 | +1.15% | 4.1만 |
|---|
| 2025.12.09 | ₩78,825 | ₩79,026 | ₩78,088 | ₩78,155 | -0.85% | 6.5만 |
|---|
| 2025.12.08 | ₩79,724 | ₩79,724 | ₩78,396 | ₩78,584 | -1.43% | 2.6만 |
|---|
| 2025.12.05 | ₩79,268 | ₩79,710 | ₩79,134 | ₩79,375 | +0.14% | 1.7만 |
|---|
| 2025.12.04 | ₩78,772 | ₩79,254 | ₩78,745 | ₩79,026 | +0.32% | 8.5천 |
|---|
| 2025.12.03 | ₩78,503 | ₩78,986 | ₩78,181 | ₩78,986 | +0.62% | 1.5만 |
|---|
| 2025.12.02 | ₩78,423 | ₩78,892 | ₩78,423 | ₩78,664 | +0.31% | 1.3만 |
|---|
| 2025.12.01 | ₩78,772 | ₩79,576 | ₩78,329 | ₩78,329 | -0.56% | 1.1만 |
|---|
| 2025.11.28 | ₩78,316 | ₩79,268 | ₩78,316 | ₩78,785 | +0.60% | 5.3천 |
|---|
| 2025.11.26 | ₩77,149 | ₩78,624 | ₩77,149 | ₩77,819 | +0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩77,243 | ₩77,739 | ₩76,599 | ₩77,551 | +0.40% | 2.2만 |
|---|
| 2025.11.24 | ₩76,210 | ₩77,055 | ₩75,727 | ₩77,055 | +1.11% | 2.5만 |
|---|
| 2025.11.21 | ₩76,143 | ₩76,693 | ₩75,553 | ₩75,861 | -0.37% | 2.1만 |
|---|
| 2025.11.20 | ₩77,243 | ₩78,088 | ₩76,009 | ₩76,009 | -1.60% | 2.6만 |
|---|
| 2025.11.19 | ₩76,170 | ₩76,894 | ₩76,170 | ₩76,465 | +0.39% | 1.8만 |
|---|
| 2025.11.18 | ₩76,438 | ₩76,438 | ₩75,432 | ₩76,062 | -0.49% | 2.8만 |
|---|
| 2025.11.17 | ₩78,798 | ₩78,825 | ₩75,861 | ₩76,304 | -3.17% | 4.5만 |
|---|
| 2025.11.14 | ₩84,888 | ₩86,135 | ₩84,727 | ₩85,317 | +0.51% | 2.4만 |
|---|
| 2025.11.13 | ₩85,639 | ₩86,377 | ₩85,129 | ₩85,143 | -0.58% | 3.3만 |
|---|
| 2025.11.12 | ₩85,827 | ₩86,135 | ₩85,290 | ₩85,397 | -0.50% | 1.5만 |
|---|
| 2025.11.11 | ₩85,894 | ₩85,894 | ₩85,169 | ₩85,532 | -0.42% | 2.8만 |
|---|
| 2025.11.10 | ₩84,606 | ₩85,438 | ₩84,391 | ₩85,089 | +0.57% | 1.9만 |
|---|
| 2025.11.07 | ₩85,263 | ₩85,263 | ₩83,573 | ₩84,217 | -1.23% | 2만 |
|---|
| 2025.11.06 | ₩85,210 | ₩85,840 | ₩84,002 | ₩84,002 | -1.42% | 2.6만 |
|---|
| 2025.11.05 | ₩85,156 | ₩85,250 | ₩84,365 | ₩84,432 | -0.85% | 4.6천 |
|---|
| 2025.11.04 | ₩84,512 | ₩85,263 | ₩84,217 | ₩84,740 | +0.27% | 8.8천 |
|---|
| 2025.11.03 | ₩86,055 | ₩86,055 | ₩85,022 | ₩85,049 | -1.17% | 1만 |
|---|
| 2025.10.31 | ₩85,840 | ₩85,840 | ₩84,687 | ₩85,505 | -0.39% | 6.2천 |
|---|
| 2025.10.30 | ₩85,156 | ₩85,800 | ₩84,861 | ₩85,505 | +0.41% | 2.4만 |
|---|
| 2025.10.29 | ₩85,679 | ₩85,800 | ₩84,512 | ₩85,062 | -0.72% | 2.1만 |
|---|
| 2025.10.28 | ₩84,780 | ₩85,357 | ₩84,512 | ₩85,183 | +0.47% | 3.2만 |
|---|
| 2025.10.27 | ₩84,780 | ₩85,411 | ₩84,512 | ₩84,660 | -0.14% | 1.6만 |
|---|
| 2025.10.24 | ₩84,619 | ₩85,827 | ₩84,512 | ₩84,512 | -0.13% | 1.1만 |
|---|
| 2025.10.23 | ₩83,520 | ₩84,459 | ₩83,520 | ₩84,056 | +0.64% | 9.4천 |
|---|
| 2025.10.22 | ₩84,137 | ₩84,137 | ₩83,493 | ₩83,882 | -0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩83,600 | ₩84,324 | ₩83,600 | ₩83,962 | +0.43% | 1.5만 |
|---|
| 2025.10.20 | ₩83,439 | ₩84,754 | ₩83,439 | ₩84,029 | +0.71% | 1.8만 |
|---|
| 2025.10.17 | ₩84,150 | ₩84,150 | ₩83,332 | ₩83,372 | -0.92% | 1.9만 |
|---|
| 2025.10.16 | ₩85,371 | ₩85,371 | ₩83,842 | ₩84,163 | -1.41% | 6.2천 |
|---|
| 2025.10.15 | ₩84,526 | ₩85,813 | ₩83,573 | ₩84,204 | -0.38% | 2.9만 |
|---|
| 2025.10.14 | ₩84,807 | ₩85,505 | ₩84,110 | ₩84,391 | -0.49% | 1.3만 |
|---|
| 2025.10.13 | ₩85,505 | ₩86,202 | ₩84,606 | ₩84,861 | -0.75% | 4만 |
|---|
| 2025.10.10 | ₩85,599 | ₩85,840 | ₩84,391 | ₩84,499 | -1.28% | 1.7만 |
|---|