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 | ₩85,909 | ₩87,369 | ₩85,909 | ₩86,713 | +0.94% | 1.8만 |
| 2026.10.08 | ₩85,667 | ₩86,471 | ₩85,627 | ₩85,842 | +0.20% | 1.1만 |
| 2026.10.07 | ₩86,150 | ₩86,471 | ₩85,641 | ₩85,935 | -0.25% | 1.2만 |
| 2026.10.06 | ₩85,775 | ₩86,793 | ₩85,775 | ₩86,378 | +0.70% | 2.1만 |
| 2026.10.05 | ₩85,440 | ₩85,828 | ₩84,917 | ₩85,694 | +0.30% | 2.1만 |
| 2026.10.02 | ₩85,413 | ₩85,815 | ₩85,091 | ₩85,440 | +0.03% | 1.4만 |
| 2026.10.01 | ₩84,743 | ₩85,788 | ₩84,167 | ₩85,064 | +0.38% | 2.9만 |
| 2026.09.30 | ₩85,855 | ₩86,083 | ₩84,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,011 |
| -0.98% |
| 5.1만 |
| 2026.09.29 | ₩85,775 | ₩85,962 | ₩84,877 | ₩85,413 | -0.42% | 4.4만 |
|---|
| 2026.09.28 | ₩86,136 | ₩86,485 | ₩85,614 | ₩85,734 | -0.47% | 1.3만 |
|---|
| 2026.09.25 | ₩86,203 | ₩86,820 | ₩86,203 | ₩86,458 | +0.30% | 1.6만 |
|---|
| 2026.09.24 | ₩86,123 | ₩86,940 | ₩86,029 | ₩86,404 | +0.33% | 1.7만 |
|---|
| 2026.09.23 | ₩87,249 | ₩87,477 | ₩86,646 | ₩86,833 | -0.48% | 3.1만 |
|---|
| 2026.09.22 | ₩86,967 | ₩88,374 | ₩86,967 | ₩87,718 | +0.86% | 1.8만 |
|---|
| 2026.09.21 | ₩86,967 | ₩88,361 | ₩86,967 | ₩87,785 | +0.94% | 1.3만 |
|---|
| 2026.09.18 | ₩87,182 | ₩87,490 | ₩86,431 | ₩87,021 | -0.18% | 1.2만 |
|---|
| 2026.09.17 | ₩87,436 | ₩87,436 | ₩86,940 | ₩87,128 | -0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩86,217 | ₩87,463 | ₩85,761 | ₩86,418 | +0.23% | 2.1만 |
|---|
| 2026.09.15 | ₩86,981 | ₩87,704 | ₩86,190 | ₩86,324 | -0.75% | 3.5만 |
|---|
| 2026.09.14 | ₩87,329 | ₩89,580 | ₩86,900 | ₩87,209 | -0.14% | 2.9만 |
|---|
| 2026.09.11 | ₩87,946 | ₩89,071 | ₩87,932 | ₩88,080 | +0.15% | 8.7천 |
|---|
| 2026.09.10 | ₩87,316 | ₩89,259 | ₩87,316 | ₩87,704 | +0.45% | 1.3만 |
|---|
| 2026.09.09 | ₩88,401 | ₩88,817 | ₩87,919 | ₩88,200 | -0.23% | 1.2만 |
|---|
| 2026.09.08 | ₩89,312 | ₩89,567 | ₩88,776 | ₩88,964 | -0.39% | 1.2만 |
|---|
| 2026.09.04 | ₩90,049 | ₩90,049 | ₩89,085 | ₩89,085 | -1.07% | 8.3천 |
|---|
| 2026.09.03 | ₩89,822 | ₩90,277 | ₩89,018 | ₩89,982 | +0.18% | 2만 |
|---|
| 2026.09.02 | ₩89,245 | ₩90,425 | ₩88,388 | ₩89,420 | +0.20% | 1만 |
|---|
| 2026.09.01 | ₩89,647 | ₩89,647 | ₩88,388 | ₩88,857 | -0.88% | 2만 |
|---|
| 2026.08.31 | ₩89,326 | ₩91,510 | ₩88,964 | ₩89,286 | -0.05% | 1.6만 |
|---|
| 2026.08.28 | ₩90,585 | ₩90,585 | ₩89,781 | ₩89,996 | -0.65% | 1.8만 |
|---|
| 2026.08.27 | ₩90,827 | ₩90,827 | ₩90,157 | ₩90,572 | -0.28% | 2.3만 |
|---|
| 2026.08.26 | ₩90,652 | ₩90,840 | ₩90,304 | ₩90,559 | -0.10% | 5.7천 |
|---|
| 2026.08.25 | ₩90,478 | ₩91,135 | ₩90,304 | ₩91,054 | +0.64% | 1만 |
|---|
| 2026.08.24 | ₩90,853 | ₩90,853 | ₩89,768 | ₩90,250 | -0.66% | 2만 |
|---|
| 2026.08.21 | ₩90,358 | ₩90,639 | ₩89,929 | ₩90,612 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩90,478 | ₩91,510 | ₩89,915 | ₩89,915 | -0.62% | 1.3만 |
|---|
| 2026.08.19 | ₩90,264 | ₩91,148 | ₩90,264 | ₩90,867 | +0.67% | 8.8천 |
|---|
| 2026.08.18 | ₩90,384 | ₩90,920 | ₩90,264 | ₩90,264 | -0.13% | 2.3천 |
|---|
| 2026.08.17 | ₩90,974 | ₩91,885 | ₩90,585 | ₩90,733 | -0.27% | 1.7만 |
|---|
| 2026.08.14 | ₩90,947 | ₩91,711 | ₩90,451 | ₩90,974 | +0.03% | 6.1천 |
|---|
| 2026.08.13 | ₩90,411 | ₩91,162 | ₩90,371 | ₩90,827 | +0.46% | 1.2만 |
|---|
| 2026.08.12 | ₩90,451 | ₩90,451 | ₩90,103 | ₩90,411 | -0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩90,813 | ₩90,867 | ₩90,090 | ₩90,250 | -0.62% | 2.7만 |
|---|
| 2026.08.10 | ₩89,741 | ₩90,652 | ₩89,661 | ₩90,264 | +0.58% | 1.8만 |
|---|
| 2026.08.07 | ₩89,272 | ₩90,170 | ₩89,125 | ₩89,956 | +0.77% | 3만 |
|---|
| 2026.08.06 | ₩88,549 | ₩89,674 | ₩88,549 | ₩89,366 | +0.92% | 5.3천 |
|---|
| 2026.08.05 | ₩89,875 | ₩89,875 | ₩88,307 | ₩88,830 | -1.16% | 1.9만 |
|---|
| 2026.08.04 | ₩88,374 | ₩89,165 | ₩88,227 | ₩88,884 | +0.58% | 1.9만 |
|---|
| 2026.08.03 | ₩86,471 | ₩88,294 | ₩86,471 | ₩88,066 | +1.84% | 5만 |
|---|
| 2026.07.31 | ₩87,477 | ₩87,570 | ₩86,431 | ₩87,101 | -0.43% | 3.4만 |
|---|
| 2026.07.30 | ₩86,404 | ₩86,954 | ₩86,069 | ₩86,739 | +0.39% | 1.7만 |
|---|
| 2026.07.29 | ₩86,458 | ₩87,021 | ₩85,359 | ₩85,882 | -0.67% | 2만 |
|---|
| 2026.07.28 | ₩86,270 | ₩86,726 | ₩86,096 | ₩86,270 | 0.00% | 2.1만 |
|---|
| 2026.07.27 | ₩86,458 | ₩86,458 | ₩85,533 | ₩86,096 | -0.42% | 1.1만 |
|---|
| 2026.07.24 | ₩85,212 | ₩86,378 | ₩85,212 | ₩85,842 | +0.74% | 5.1천 |
|---|
| 2026.07.23 | ₩85,708 | ₩85,801 | ₩85,265 | ₩85,373 | -0.39% | 8.8천 |
|---|
| 2026.07.22 | ₩86,056 | ₩87,075 | ₩86,056 | ₩86,163 | +0.12% | 2.1만 |
|---|
| 2026.07.21 | ₩86,163 | ₩87,088 | ₩86,136 | ₩86,512 | +0.40% | 1.8만 |
|---|
| 2026.07.20 | ₩85,895 | ₩86,565 | ₩85,801 | ₩86,123 | +0.27% | 1.5만 |
|---|
| 2026.07.17 | ₩86,351 | ₩86,525 | ₩85,788 | ₩85,828 | -0.61% | 6.9만 |
|---|
| 2026.07.16 | ₩86,217 | ₩87,034 | ₩86,217 | ₩86,780 | +0.65% | 3.6만 |
|---|
| 2026.07.15 | ₩86,592 | ₩86,780 | ₩86,431 | ₩86,632 | +0.05% | 1.9만 |
|---|
| 2026.07.14 | ₩86,538 | ₩86,833 | ₩86,244 | ₩86,297 | -0.28% | 1.2만 |
|---|
| 2026.07.13 | ₩86,525 | ₩86,726 | ₩86,083 | ₩86,083 | -0.51% | 2.7만 |
|---|
| 2026.07.10 | ₩86,753 | ₩86,753 | ₩86,136 | ₩86,471 | -0.32% | 1.2만 |
|---|
| 2026.07.09 | ₩86,123 | ₩86,940 | ₩86,123 | ₩86,619 | +0.58% | 1.3만 |
|---|
| 2026.07.08 | ₩85,949 | ₩86,686 | ₩85,761 | ₩86,056 | +0.12% | 2.1만 |
|---|
| 2026.07.07 | ₩87,007 | ₩87,007 | ₩86,163 | ₩86,619 | -0.45% | 2.2만 |
|---|
| 2026.07.06 | ₩86,217 | ₩87,088 | ₩86,217 | ₩86,806 | +0.68% | 2.3만 |
|---|
| 2026.07.02 | ₩85,761 | ₩86,471 | ₩85,466 | ₩85,681 | -0.09% | 2.8만 |
|---|
| 2026.07.01 | ₩85,480 | ₩85,949 | ₩84,877 | ₩85,694 | +0.25% | 2.1만 |
|---|
| 2026.06.30 | ₩84,569 | ₩85,801 | ₩83,872 | ₩85,426 | +1.01% | 4.2만 |
|---|
| 2026.06.29 | ₩83,617 | ₩84,944 | ₩83,617 | ₩84,569 | +1.14% | 3.7만 |
|---|
| 2026.06.26 | ₩83,470 | ₩84,140 | ₩83,349 | ₩83,349 | -0.14% | 4.1만 |
|---|
| 2026.06.25 | ₩84,220 | ₩84,957 | ₩83,564 | ₩83,644 | -0.68% | 5.1만 |
|---|
| 2026.06.24 | ₩83,751 | ₩84,100 | ₩83,577 | ₩83,657 | -0.11% | 6.3만 |
|---|
| 2026.06.23 | ₩84,301 | ₩84,662 | ₩83,805 | ₩83,818 | -0.57% | 4.1만 |
|---|
| 2026.06.22 | ₩85,399 | ₩85,681 | ₩84,636 | ₩84,997 | -0.47% | 4만 |
|---|
| 2026.06.18 | ₩85,641 | ₩86,029 | ₩84,917 | ₩85,708 | +0.08% | 2.8만 |
|---|
| 2026.06.17 | ₩85,801 | ₩86,056 | ₩84,850 | ₩85,212 | -0.69% | 4.5만 |
|---|
| 2026.06.16 | ₩86,096 | ₩86,820 | ₩85,627 | ₩86,043 | -0.06% | 1.9만 |
|---|
| 2026.06.15 | ₩85,346 | ₩86,793 | ₩85,346 | ₩85,895 | +0.64% | 1.4만 |
|---|
| 2026.06.12 | ₩84,555 | ₩85,319 | ₩84,234 | ₩84,944 | +0.46% | 1.8만 |
|---|
| 2026.06.11 | ₩82,974 | ₩84,971 | ₩82,974 | ₩84,220 | +1.50% | 3.6만 |
|---|
| 2026.06.10 | ₩83,698 | ₩83,885 | ₩83,081 | ₩83,215 | -0.58% | 1.4만 |
|---|
| 2026.06.09 | ₩84,622 | ₩87,088 | ₩83,081 | ₩83,724 | -1.06% | 3.9만 |
|---|
| 2026.06.08 | ₩84,569 | ₩85,332 | ₩84,314 | ₩84,595 | +0.03% | 2.9만 |
|---|
| 2026.06.05 | ₩85,011 | ₩86,069 | ₩83,765 | ₩84,247 | -0.90% | 2.2만 |
|---|
| 2026.06.04 | ₩85,507 | ₩85,909 | ₩84,984 | ₩85,547 | +0.05% | 5.6만 |
|---|
| 2026.06.03 | ₩85,520 | ₩86,324 | ₩85,105 | ₩85,172 | -0.41% | 4.4만 |
|---|
| 2026.06.02 | ₩85,641 | ₩86,378 | ₩85,359 | ₩85,895 | +0.30% | 3.2만 |
|---|
| 2026.06.01 | ₩85,507 | ₩86,163 | ₩85,091 | ₩85,734 | +0.27% | 2.1만 |
|---|
| 2026.05.29 | ₩85,761 | ₩86,244 | ₩85,547 | ₩85,547 | -0.25% | 2.9만 |
|---|
| 2026.05.28 | ₩85,453 | ₩86,270 | ₩85,038 | ₩85,761 | +0.36% | 3.4만 |
|---|
| 2026.05.27 | ₩86,619 | ₩86,713 | ₩85,775 | ₩85,775 | -0.97% | 9.6천 |
|---|
| 2026.05.26 | ₩86,217 | ₩86,833 | ₩86,016 | ₩86,579 | +0.42% | 2.9만 |
|---|
| 2026.05.22 | ₩85,815 | ₩86,431 | ₩85,413 | ₩86,163 | +0.41% | 4.3만 |
|---|
| 2026.05.21 | ₩85,721 | ₩86,110 | ₩85,600 | ₩85,654 | -0.08% | 1.9만 |
|---|
| 2026.05.20 | ₩84,716 | ₩85,788 | ₩84,716 | ₩85,306 | +0.70% | 3.1만 |
|---|
| 2026.05.19 | ₩84,126 | ₩85,091 | ₩84,126 | ₩84,569 | +0.53% | 2.7만 |
|---|
| 2026.05.18 | ₩86,096 | ₩86,431 | ₩84,167 | ₩84,837 | -1.46% | 4.8만 |
|---|
| 2026.05.15 | ₩86,002 | ₩86,592 | ₩85,574 | ₩85,761 | -0.28% | 5.4만 |
|---|
| 2026.05.14 | ₩85,962 | ₩87,101 | ₩85,962 | ₩86,016 | +0.06% | 7.9천 |
|---|
| 2026.05.13 | ₩85,681 | ₩86,378 | ₩85,574 | ₩86,123 | +0.52% | 2만 |
|---|
| 2026.05.12 | ₩86,378 | ₩86,431 | ₩85,198 | ₩86,043 | -0.39% | 2.3만 |
|---|
| 2026.05.11 | ₩86,672 | ₩87,101 | ₩86,150 | ₩86,632 | -0.05% | 4.5만 |
|---|
| 2026.05.08 | ₩86,096 | ₩86,806 | ₩85,761 | ₩86,404 | +0.36% | 1.6만 |
|---|
| 2026.05.07 | ₩87,637 | ₩88,200 | ₩85,708 | ₩85,775 | -2.13% | 9.5천 |
|---|
| 2026.05.06 | ₩86,766 | ₩88,093 | ₩86,016 | ₩86,579 | -0.22% | 2.5만 |
|---|
| 2026.05.05 | ₩85,667 | ₩87,892 | ₩85,426 | ₩85,989 | +0.38% | 1.5만 |
|---|
| 2026.05.04 | ₩85,466 | ₩87,852 | ₩84,930 | ₩85,091 | -0.44% | 3.2만 |
|---|
| 2026.05.01 | ₩86,914 | ₩87,972 | ₩85,828 | ₩85,882 | -1.19% | 5.4만 |
|---|
| 2026.04.30 | ₩87,115 | ₩87,771 | ₩85,319 | ₩86,364 | -0.86% | 1.9만 |
|---|
| 2026.04.29 | ₩87,611 | ₩87,825 | ₩86,632 | ₩87,088 | -0.60% | 2.5만 |
|---|
| 2026.04.28 | ₩87,383 | ₩87,383 | ₩86,431 | ₩87,075 | -0.35% | 1.5만 |
|---|
| 2026.04.27 | ₩87,517 | ₩87,517 | ₩86,981 | ₩87,209 | -0.35% | 1.3만 |
|---|
| 2026.04.24 | ₩87,503 | ₩88,415 | ₩86,994 | ₩87,235 | -0.31% | 1.1만 |
|---|
| 2026.04.23 | ₩87,691 | ₩88,106 | ₩87,369 | ₩87,396 | -0.34% | 2.2만 |
|---|
| 2026.04.22 | ₩87,061 | ₩88,683 | ₩86,203 | ₩87,275 | +0.25% | 2.3만 |
|---|
| 2026.04.21 | ₩85,828 | ₩87,021 | ₩85,828 | ₩86,163 | +0.39% | 3.1만 |
|---|
| 2026.04.20 | ₩85,775 | ₩85,962 | ₩85,292 | ₩85,828 | +0.06% | 2.3만 |
|---|
| 2026.04.17 | ₩85,091 | ₩86,324 | ₩84,783 | ₩85,533 | +0.52% | 3.5만 |
|---|
| 2026.04.16 | ₩84,408 | ₩84,729 | ₩84,073 | ₩84,569 | +0.19% | 3만 |
|---|
| 2026.04.15 | ₩84,019 | ₩84,743 | ₩83,818 | ₩84,287 | +0.32% | 2.8만 |
|---|
| 2026.04.14 | ₩82,545 | ₩84,019 | ₩82,545 | ₩83,778 | +1.49% | 2.6만 |
|---|
| 2026.04.13 | ₩82,170 | ₩83,336 | ₩82,090 | ₩83,108 | +1.14% | 2.4만 |
|---|
| 2026.04.10 | ₩82,867 | ₩83,095 | ₩81,875 | ₩82,693 | -0.21% | 3.7만 |
|---|
| 2026.04.09 | ₩81,366 | ₩82,505 | ₩81,366 | ₩82,237 | +1.07% | 2.3만 |
|---|
| 2026.04.08 | ₩81,165 | ₩82,746 | ₩81,098 | ₩81,674 | +0.63% | 2.1만 |
|---|
| 2026.04.07 | ₩79,570 | ₩79,771 | ₩78,847 | ₩79,570 | 0.00% | 2.4만 |
|---|
| 2026.04.06 | ₩79,061 | ₩79,959 | ₩79,061 | ₩79,436 | +0.47% | 2.2만 |
|---|
| 2026.04.02 | ₩78,713 | ₩79,570 | ₩77,601 | ₩79,222 | +0.65% | 8.4천 |
|---|
| 2026.04.01 | ₩78,284 | ₩79,879 | ₩78,284 | ₩79,436 | +1.47% | 3.3만 |
|---|
| 2026.03.31 | ₩77,480 | ₩78,632 | ₩76,904 | ₩78,351 | +1.12% | 3.5만 |
|---|
| 2026.03.30 | ₩76,837 | ₩76,931 | ₩76,180 | ₩76,341 | -0.65% | 2.6만 |
|---|
| 2026.03.27 | ₩77,989 | ₩78,606 | ₩76,194 | ₩76,194 | -2.30% | 4.2만 |
|---|
| 2026.03.26 | ₩80,066 | ₩80,508 | ₩78,016 | ₩78,244 | -2.28% | 3.8만 |
|---|
| 2026.03.25 | ₩79,946 | ₩81,071 | ₩79,946 | ₩80,468 | +0.65% | 9.2만 |
|---|
| 2026.03.24 | ₩79,932 | ₩80,160 | ₩79,463 | ₩79,691 | -0.30% | 3.5만 |
|---|
| 2026.03.23 | ₩79,463 | ₩80,562 | ₩79,463 | ₩80,160 | +0.88% | 3.7만 |
|---|
| 2026.03.20 | ₩79,530 | ₩80,066 | ₩79,155 | ₩79,209 | -0.40% | 2.7만 |
|---|
| 2026.03.19 | ₩79,812 | ₩80,106 | ₩79,718 | ₩79,999 | +0.24% | 4.2만 |
|---|
| 2026.03.18 | ₩80,696 | ₩80,924 | ₩80,026 | ₩80,374 | -0.40% | 7.3만 |
|---|
| 2026.03.17 | ₩80,401 | ₩81,433 | ₩80,267 | ₩80,669 | +0.33% | 8.2만 |
|---|
| 2026.03.16 | ₩80,093 | ₩80,106 | ₩79,396 | ₩79,865 | -0.28% | 4만 |
|---|
| 2026.03.13 | ₩80,026 | ₩80,240 | ₩78,820 | ₩78,967 | -1.32% | 1.7만 |
|---|
| 2026.03.12 | ₩80,106 | ₩80,147 | ₩79,356 | ₩79,919 | -0.23% | 2.5만 |
|---|
| 2026.03.11 | ₩80,857 | ₩80,937 | ₩80,187 | ₩80,642 | -0.27% | 1.5만 |
|---|
| 2026.03.10 | ₩80,897 | ₩80,937 | ₩80,428 | ₩80,790 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩80,321 | ₩80,401 | ₩79,142 | ₩80,120 | -0.25% | 2.7만 |
|---|
| 2026.03.06 | ₩80,951 | ₩81,433 | ₩80,401 | ₩80,642 | -0.38% | 2.5만 |
|---|
| 2026.03.05 | ₩82,425 | ₩82,505 | ₩81,299 | ₩81,433 | -1.20% | 1.5만 |
|---|
| 2026.03.04 | ₩81,768 | ₩82,880 | ₩81,768 | ₩82,425 | +0.80% | 1.2만 |
|---|
| 2026.03.03 | ₩82,612 | ₩82,612 | ₩81,138 | ₩82,250 | -0.44% | 2.5만 |
|---|
| 2026.03.02 | ₩82,612 | ₩84,180 | ₩82,612 | ₩83,135 | +0.63% | 1.9만 |
|---|
| 2026.02.27 | ₩82,023 | ₩82,813 | ₩82,023 | ₩82,800 | +0.95% | 1.3만 |
|---|
| 2026.02.26 | ₩83,162 | ₩83,162 | ₩82,545 | ₩82,867 | -0.35% | 2.2만 |
|---|
| 2026.02.25 | ₩83,148 | ₩83,899 | ₩82,800 | ₩83,430 | +0.34% | 1.8만 |
|---|
| 2026.02.24 | ₩82,264 | ₩83,054 | ₩81,822 | ₩83,054 | +0.96% | 3.3만 |
|---|
| 2026.02.23 | ₩82,532 | ₩82,894 | ₩81,862 | ₩81,902 | -0.76% | 1.8만 |
|---|
| 2026.02.20 | ₩82,143 | ₩83,389 | ₩82,023 | ₩82,773 | +0.77% | 3.8만 |
|---|
| 2026.02.19 | ₩82,049 | ₩82,465 | ₩81,902 | ₩82,183 | +0.16% | 1.5만 |
|---|
| 2026.02.18 | ₩82,116 | ₩83,255 | ₩81,607 | ₩82,116 | 0.00% | 2.6만 |
|---|
| 2026.02.17 | ₩81,768 | ₩82,451 | ₩81,192 | ₩82,304 | +0.66% | 4.8만 |
|---|
| 2026.02.13 | ₩81,808 | ₩82,090 | ₩81,540 | ₩81,728 | -0.10% | 5.9만 |
|---|
| 2026.02.12 | ₩82,907 | ₩82,907 | ₩81,741 | ₩81,781 | -1.36% | 1.1만 |
|---|
| 2026.02.11 | ₩82,706 | ₩83,095 | ₩82,425 | ₩82,505 | -0.24% | 1.1만 |
|---|
| 2026.02.10 | ₩82,693 | ₩82,920 | ₩82,304 | ₩82,425 | -0.32% | 1.8만 |
|---|
| 2026.02.09 | ₩82,559 | ₩82,679 | ₩81,982 | ₩82,545 | -0.02% | 1.5만 |
|---|
| 2026.02.06 | ₩81,500 | ₩82,425 | ₩80,884 | ₩82,277 | +0.95% | 3.2만 |
|---|
| 2026.02.05 | ₩81,071 | ₩81,996 | ₩80,401 | ₩80,897 | -0.21% | 1.5만 |
|---|
| 2026.02.04 | ₩81,272 | ₩81,915 | ₩81,152 | ₩81,527 | +0.31% | 1.7만 |
|---|
| 2026.02.03 | ₩82,197 | ₩82,197 | ₩80,803 | ₩81,326 | -1.06% | 1.6만 |
|---|
| 2026.02.02 | ₩81,621 | ₩82,237 | ₩81,286 | ₩81,714 | +0.11% | 2.2만 |
|---|
| 2026.01.30 | ₩81,621 | ₩82,277 | ₩80,991 | ₩81,433 | -0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩81,580 | ₩81,728 | ₩80,857 | ₩81,594 | +0.02% | 3.1만 |
|---|
| 2026.01.28 | ₩82,009 | ₩82,599 | ₩80,951 | ₩81,527 | -0.59% | 4.6만 |
|---|
| 2026.01.27 | ₩81,755 | ₩82,116 | ₩81,674 | ₩81,674 | -0.10% | 1.9만 |
|---|
| 2026.01.26 | ₩81,795 | ₩82,197 | ₩81,379 | ₩81,580 | -0.26% | 1.8만 |
|---|
| 2026.01.23 | ₩81,353 | ₩82,317 | ₩81,299 | ₩81,379 | +0.03% | 1.9만 |
|---|
| 2026.01.22 | ₩80,951 | ₩81,982 | ₩80,951 | ₩81,232 | +0.35% | 2.9만 |
|---|
| 2026.01.21 | ₩81,044 | ₩81,326 | ₩80,441 | ₩80,937 | -0.13% | 4.5만 |
|---|
| 2026.01.20 | ₩80,428 | ₩81,165 | ₩80,066 | ₩80,401 | -0.03% | 5.5만 |
|---|
| 2026.01.16 | ₩80,602 | ₩81,929 | ₩80,602 | ₩81,071 | +0.58% | 14.7만 |
|---|
| 2026.01.15 | ₩81,044 | ₩81,768 | ₩80,495 | ₩80,750 | -0.36% | 5.2만 |
|---|
| 2026.01.14 | ₩80,763 | ₩81,580 | ₩80,348 | ₩80,696 | -0.08% | 3.6만 |
|---|
| 2026.01.13 | ₩81,714 | ₩81,822 | ₩80,897 | ₩81,044 | -0.82% | 3.8만 |
|---|
| 2026.01.12 | ₩80,857 | ₩82,009 | ₩80,388 | ₩81,406 | +0.68% | 4.5만 |
|---|
| 2026.01.09 | ₩80,870 | ₩82,090 | ₩80,334 | ₩80,870 | 0.00% | 2.4만 |
|---|
| 2026.01.08 | ₩80,240 | ₩80,656 | ₩79,785 | ₩80,441 | +0.25% | 4.8만 |
|---|
| 2026.01.07 | ₩80,535 | ₩81,634 | ₩79,637 | ₩79,785 | -0.93% | 7.6만 |
|---|
| 2026.01.06 | ₩79,852 | ₩80,441 | ₩79,852 | ₩80,254 | +0.50% | 2.8만 |
|---|
| 2026.01.05 | ₩78,967 | ₩80,214 | ₩78,699 | ₩79,838 | +1.10% | 8.2만 |
|---|
| 2026.01.02 | ₩79,249 | ₩79,276 | ₩78,472 | ₩78,820 | -0.54% | 5.4만 |
|---|
| 2025.12.31 | ₩78,726 | ₩79,316 | ₩78,498 | ₩78,699 | -0.03% | 2.6만 |
|---|
| 2025.12.30 | ₩78,713 | ₩79,503 | ₩78,391 | ₩78,793 | +0.10% | 4만 |
|---|
| 2025.12.29 | ₩78,699 | ₩80,388 | ₩77,976 | ₩78,686 | -0.02% | 4.1만 |
|---|
| 2025.12.26 | ₩79,343 | ₩79,745 | ₩78,565 | ₩78,766 | -0.73% | 5.8만 |
|---|
| 2025.12.24 | ₩78,807 | ₩79,276 | ₩78,686 | ₩79,008 | +0.26% | 1.8만 |
|---|
| 2025.12.23 | ₩78,351 | ₩79,061 | ₩78,297 | ₩78,766 | +0.53% | 3.1만 |
|---|
| 2025.12.22 | ₩78,405 | ₩79,061 | ₩78,391 | ₩78,472 | +0.09% | 3.4만 |
|---|
| 2025.12.19 | ₩77,976 | ₩78,766 | ₩77,775 | ₩78,405 | +0.55% | 1.6만 |
|---|
| 2025.12.18 | ₩77,775 | ₩78,726 | ₩77,507 | ₩77,815 | +0.05% | 3.3만 |
|---|
| 2025.12.17 | ₩78,458 | ₩78,458 | ₩77,359 | ₩77,359 | -1.40% | 2만 |
|---|
| 2025.12.16 | ₩78,592 | ₩78,606 | ₩77,815 | ₩78,137 | -0.58% | 1.2만 |
|---|
| 2025.12.15 | ₩78,673 | ₩78,820 | ₩78,405 | ₩78,405 | -0.34% | 2.1만 |
|---|
| 2025.12.12 | ₩79,061 | ₩79,289 | ₩78,150 | ₩78,472 | -0.75% | 2.6만 |
|---|
| 2025.12.11 | ₩78,740 | ₩79,356 | ₩78,539 | ₩79,128 | +0.49% | 3.6만 |
|---|
| 2025.12.10 | ₩77,949 | ₩78,847 | ₩77,721 | ₩78,847 | +1.15% | 4.1만 |
|---|
| 2025.12.09 | ₩78,753 | ₩78,954 | ₩78,016 | ₩78,083 | -0.85% | 6.5만 |
|---|
| 2025.12.08 | ₩79,651 | ₩79,651 | ₩78,324 | ₩78,512 | -1.43% | 2.6만 |
|---|
| 2025.12.05 | ₩79,195 | ₩79,637 | ₩79,061 | ₩79,302 | +0.14% | 1.7만 |
|---|
| 2025.12.04 | ₩78,699 | ₩79,182 | ₩78,673 | ₩78,954 | +0.32% | 8.5천 |
|---|
| 2025.12.03 | ₩78,431 | ₩78,914 | ₩78,110 | ₩78,914 | +0.62% | 1.5만 |
|---|
| 2025.12.02 | ₩78,351 | ₩78,820 | ₩78,351 | ₩78,592 | +0.31% | 1.3만 |
|---|
| 2025.12.01 | ₩78,699 | ₩79,503 | ₩78,257 | ₩78,257 | -0.56% | 1.1만 |
|---|
| 2025.11.28 | ₩78,244 | ₩79,195 | ₩78,244 | ₩78,713 | +0.60% | 5.3천 |
|---|
| 2025.11.26 | ₩77,078 | ₩78,552 | ₩77,078 | ₩77,748 | +0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩77,172 | ₩77,668 | ₩76,529 | ₩77,480 | +0.40% | 2.2만 |
|---|
| 2025.11.24 | ₩76,140 | ₩76,984 | ₩75,658 | ₩76,984 | +1.11% | 2.5만 |
|---|
| 2025.11.21 | ₩76,073 | ₩76,622 | ₩75,483 | ₩75,792 | -0.37% | 2.1만 |
|---|
| 2025.11.20 | ₩77,172 | ₩78,016 | ₩75,939 | ₩75,939 | -1.60% | 2.6만 |
|---|
| 2025.11.19 | ₩76,100 | ₩76,823 | ₩76,100 | ₩76,395 | +0.39% | 1.8만 |
|---|
| 2025.11.18 | ₩76,368 | ₩76,368 | ₩75,363 | ₩75,993 | -0.49% | 2.8만 |
|---|
| 2025.11.17 | ₩78,726 | ₩78,753 | ₩75,792 | ₩76,234 | -3.17% | 4.5만 |
|---|
| 2025.11.14 | ₩84,810 | ₩86,056 | ₩84,649 | ₩85,239 | +0.51% | 2.4만 |
|---|
| 2025.11.13 | ₩85,560 | ₩86,297 | ₩85,051 | ₩85,064 | -0.58% | 3.3만 |
|---|
| 2025.11.12 | ₩85,748 | ₩86,056 | ₩85,212 | ₩85,319 | -0.50% | 1.5만 |
|---|
| 2025.11.11 | ₩85,815 | ₩85,815 | ₩85,091 | ₩85,453 | -0.42% | 2.8만 |
|---|
| 2025.11.10 | ₩84,528 | ₩85,359 | ₩84,314 | ₩85,011 | +0.57% | 1.9만 |
|---|
| 2025.11.07 | ₩85,185 | ₩85,185 | ₩83,497 | ₩84,140 | -1.23% | 2만 |
|---|
| 2025.11.06 | ₩85,131 | ₩85,761 | ₩83,925 | ₩83,925 | -1.42% | 2.6만 |
|---|
| 2025.11.05 | ₩85,078 | ₩85,172 | ₩84,287 | ₩84,354 | -0.85% | 4.6천 |
|---|
| 2025.11.04 | ₩84,435 | ₩85,185 | ₩84,140 | ₩84,662 | +0.27% | 8.8천 |
|---|
| 2025.11.03 | ₩85,976 | ₩85,976 | ₩84,944 | ₩84,971 | -1.17% | 1만 |
|---|
| 2025.10.31 | ₩85,761 | ₩85,761 | ₩84,609 | ₩85,426 | -0.39% | 6.2천 |
|---|
| 2025.10.30 | ₩85,078 | ₩85,721 | ₩84,783 | ₩85,426 | +0.41% | 2.4만 |
|---|
| 2025.10.29 | ₩85,600 | ₩85,721 | ₩84,435 | ₩84,984 | -0.72% | 2.1만 |
|---|
| 2025.10.28 | ₩84,703 | ₩85,279 | ₩84,435 | ₩85,105 | +0.47% | 3.2만 |
|---|
| 2025.10.27 | ₩84,703 | ₩85,332 | ₩84,435 | ₩84,582 | -0.14% | 1.6만 |
|---|
| 2025.10.24 | ₩84,542 | ₩85,748 | ₩84,435 | ₩84,435 | -0.13% | 1.1만 |
|---|
| 2025.10.23 | ₩83,443 | ₩84,381 | ₩83,443 | ₩83,979 | +0.64% | 9.4천 |
|---|
| 2025.10.22 | ₩84,059 | ₩84,059 | ₩83,416 | ₩83,805 | -0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩83,523 | ₩84,247 | ₩83,523 | ₩83,885 | +0.43% | 1.5만 |
|---|
| 2025.10.20 | ₩83,363 | ₩84,676 | ₩83,363 | ₩83,952 | +0.71% | 1.8만 |
|---|
| 2025.10.17 | ₩84,073 | ₩84,073 | ₩83,255 | ₩83,296 | -0.92% | 1.9만 |
|---|
| 2025.10.16 | ₩85,292 | ₩85,292 | ₩83,765 | ₩84,086 | -1.41% | 6.2천 |
|---|
| 2025.10.15 | ₩84,448 | ₩85,734 | ₩83,497 | ₩84,126 | -0.38% | 2.9만 |
|---|
| 2025.10.14 | ₩84,729 | ₩85,426 | ₩84,033 | ₩84,314 | -0.49% | 1.3만 |
|---|
| 2025.10.13 | ₩85,426 | ₩86,123 | ₩84,528 | ₩84,783 | -0.75% | 4만 |
|---|
| 2025.10.10 | ₩85,520 | ₩85,761 | ₩84,314 | ₩84,421 | -1.28% | 1.7만 |
|---|