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 | ₩85,980 | ₩87,442 | ₩85,980 | ₩86,785 | +0.94% | 1.8만 |
| 2026.10.08 | ₩85,739 | ₩86,544 | ₩85,699 | ₩85,913 | +0.20% | 1.1만 |
| 2026.10.07 | ₩86,222 | ₩86,544 | ₩85,712 | ₩86,007 | -0.25% | 1.2만 |
| 2026.10.06 | ₩85,846 | ₩86,866 | ₩85,846 | ₩86,450 | +0.70% | 2.1만 |
| 2026.10.05 | ₩85,511 | ₩85,900 | ₩84,988 | ₩85,766 | +0.30% | 2.1만 |
| 2026.10.02 | ₩85,484 | ₩85,887 | ₩85,162 | ₩85,511 | +0.03% | 1.4만 |
| 2026.10.01 | ₩84,814 | ₩85,860 | ₩84,237 | ₩85,136 | +0.38% | 2.9만 |
| 2026.09.30 | ₩85,927 | ₩86,155 | ₩84,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,082 |
| -0.98% |
| 5.1만 |
| 2026.09.29 | ₩85,846 | ₩86,034 | ₩84,948 | ₩85,484 | -0.42% | 4.4만 |
|---|
| 2026.09.28 | ₩86,208 | ₩86,557 | ₩85,685 | ₩85,806 | -0.47% | 1.3만 |
|---|
| 2026.09.25 | ₩86,276 | ₩86,892 | ₩86,276 | ₩86,530 | +0.30% | 1.6만 |
|---|
| 2026.09.24 | ₩86,195 | ₩87,013 | ₩86,101 | ₩86,477 | +0.33% | 1.7만 |
|---|
| 2026.09.23 | ₩87,322 | ₩87,550 | ₩86,718 | ₩86,906 | -0.48% | 3.1만 |
|---|
| 2026.09.22 | ₩87,040 | ₩88,448 | ₩87,040 | ₩87,791 | +0.86% | 1.8만 |
|---|
| 2026.09.21 | ₩87,040 | ₩88,435 | ₩87,040 | ₩87,858 | +0.94% | 1.3만 |
|---|
| 2026.09.18 | ₩87,255 | ₩87,563 | ₩86,504 | ₩87,094 | -0.18% | 1.2만 |
|---|
| 2026.09.17 | ₩87,509 | ₩87,509 | ₩87,013 | ₩87,201 | -0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩86,289 | ₩87,536 | ₩85,833 | ₩86,490 | +0.23% | 2.1만 |
|---|
| 2026.09.15 | ₩87,053 | ₩87,778 | ₩86,262 | ₩86,396 | -0.75% | 3.5만 |
|---|
| 2026.09.14 | ₩87,402 | ₩89,655 | ₩86,973 | ₩87,281 | -0.14% | 2.9만 |
|---|
| 2026.09.11 | ₩88,019 | ₩89,146 | ₩88,006 | ₩88,153 | +0.15% | 8.7천 |
|---|
| 2026.09.10 | ₩87,389 | ₩89,333 | ₩87,389 | ₩87,778 | +0.45% | 1.3만 |
|---|
| 2026.09.09 | ₩88,475 | ₩88,891 | ₩87,992 | ₩88,274 | -0.23% | 1.2만 |
|---|
| 2026.09.08 | ₩89,387 | ₩89,642 | ₩88,851 | ₩89,038 | -0.39% | 1.2만 |
|---|
| 2026.09.04 | ₩90,125 | ₩90,125 | ₩89,159 | ₩89,159 | -1.07% | 8.3천 |
|---|
| 2026.09.03 | ₩89,897 | ₩90,353 | ₩89,092 | ₩90,058 | +0.18% | 2만 |
|---|
| 2026.09.02 | ₩89,320 | ₩90,500 | ₩88,462 | ₩89,494 | +0.20% | 1만 |
|---|
| 2026.09.01 | ₩89,722 | ₩89,722 | ₩88,462 | ₩88,931 | -0.88% | 2만 |
|---|
| 2026.08.31 | ₩89,400 | ₩91,586 | ₩89,038 | ₩89,360 | -0.05% | 1.6만 |
|---|
| 2026.08.28 | ₩90,661 | ₩90,661 | ₩89,856 | ₩90,071 | -0.65% | 1.8만 |
|---|
| 2026.08.27 | ₩90,902 | ₩90,902 | ₩90,232 | ₩90,648 | -0.28% | 2.3만 |
|---|
| 2026.08.26 | ₩90,728 | ₩90,916 | ₩90,379 | ₩90,634 | -0.10% | 5.7천 |
|---|
| 2026.08.25 | ₩90,554 | ₩91,211 | ₩90,379 | ₩91,130 | +0.64% | 1만 |
|---|
| 2026.08.24 | ₩90,929 | ₩90,929 | ₩89,843 | ₩90,326 | -0.66% | 2만 |
|---|
| 2026.08.21 | ₩90,433 | ₩90,715 | ₩90,004 | ₩90,688 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩90,554 | ₩91,586 | ₩89,990 | ₩89,990 | -0.62% | 1.3만 |
|---|
| 2026.08.19 | ₩90,339 | ₩91,224 | ₩90,339 | ₩90,943 | +0.67% | 8.8천 |
|---|
| 2026.08.18 | ₩90,460 | ₩90,996 | ₩90,339 | ₩90,339 | -0.13% | 2.3천 |
|---|
| 2026.08.17 | ₩91,050 | ₩91,962 | ₩90,661 | ₩90,809 | -0.27% | 1.7만 |
|---|
| 2026.08.14 | ₩91,023 | ₩91,788 | ₩90,527 | ₩91,050 | +0.03% | 6.1천 |
|---|
| 2026.08.13 | ₩90,487 | ₩91,238 | ₩90,446 | ₩90,902 | +0.46% | 1.2만 |
|---|
| 2026.08.12 | ₩90,527 | ₩90,527 | ₩90,178 | ₩90,487 | -0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩90,889 | ₩90,943 | ₩90,165 | ₩90,326 | -0.62% | 2.7만 |
|---|
| 2026.08.10 | ₩89,816 | ₩90,728 | ₩89,736 | ₩90,339 | +0.58% | 1.8만 |
|---|
| 2026.08.07 | ₩89,347 | ₩90,245 | ₩89,199 | ₩90,031 | +0.77% | 3만 |
|---|
| 2026.08.06 | ₩88,623 | ₩89,749 | ₩88,623 | ₩89,441 | +0.92% | 5.3천 |
|---|
| 2026.08.05 | ₩89,950 | ₩89,950 | ₩88,381 | ₩88,904 | -1.16% | 1.9만 |
|---|
| 2026.08.04 | ₩88,448 | ₩89,239 | ₩88,301 | ₩88,958 | +0.58% | 1.9만 |
|---|
| 2026.08.03 | ₩86,544 | ₩88,368 | ₩86,544 | ₩88,140 | +1.84% | 5만 |
|---|
| 2026.07.31 | ₩87,550 | ₩87,643 | ₩86,504 | ₩87,174 | -0.43% | 3.4만 |
|---|
| 2026.07.30 | ₩86,477 | ₩87,027 | ₩86,141 | ₩86,812 | +0.39% | 1.7만 |
|---|
| 2026.07.29 | ₩86,530 | ₩87,094 | ₩85,431 | ₩85,954 | -0.67% | 2만 |
|---|
| 2026.07.28 | ₩86,343 | ₩86,799 | ₩86,168 | ₩86,343 | 0.00% | 2.1만 |
|---|
| 2026.07.27 | ₩86,530 | ₩86,530 | ₩85,605 | ₩86,168 | -0.42% | 1.1만 |
|---|
| 2026.07.24 | ₩85,283 | ₩86,450 | ₩85,283 | ₩85,913 | +0.74% | 5.1천 |
|---|
| 2026.07.23 | ₩85,779 | ₩85,873 | ₩85,337 | ₩85,444 | -0.39% | 8.8천 |
|---|
| 2026.07.22 | ₩86,128 | ₩87,147 | ₩86,128 | ₩86,235 | +0.12% | 2.1만 |
|---|
| 2026.07.21 | ₩86,235 | ₩87,161 | ₩86,208 | ₩86,584 | +0.40% | 1.8만 |
|---|
| 2026.07.20 | ₩85,967 | ₩86,638 | ₩85,873 | ₩86,195 | +0.27% | 1.5만 |
|---|
| 2026.07.17 | ₩86,423 | ₩86,597 | ₩85,860 | ₩85,900 | -0.61% | 6.9만 |
|---|
| 2026.07.16 | ₩86,289 | ₩87,107 | ₩86,289 | ₩86,852 | +0.65% | 3.6만 |
|---|
| 2026.07.15 | ₩86,664 | ₩86,852 | ₩86,504 | ₩86,705 | +0.05% | 1.9만 |
|---|
| 2026.07.14 | ₩86,611 | ₩86,906 | ₩86,316 | ₩86,369 | -0.28% | 1.2만 |
|---|
| 2026.07.13 | ₩86,597 | ₩86,799 | ₩86,155 | ₩86,155 | -0.51% | 2.7만 |
|---|
| 2026.07.10 | ₩86,825 | ₩86,825 | ₩86,208 | ₩86,544 | -0.32% | 1.2만 |
|---|
| 2026.07.09 | ₩86,195 | ₩87,013 | ₩86,195 | ₩86,691 | +0.58% | 1.3만 |
|---|
| 2026.07.08 | ₩86,021 | ₩86,758 | ₩85,833 | ₩86,128 | +0.12% | 2.1만 |
|---|
| 2026.07.07 | ₩87,080 | ₩87,080 | ₩86,235 | ₩86,691 | -0.45% | 2.2만 |
|---|
| 2026.07.06 | ₩86,289 | ₩87,161 | ₩86,289 | ₩86,879 | +0.68% | 2.3만 |
|---|
| 2026.07.02 | ₩85,833 | ₩86,544 | ₩85,538 | ₩85,752 | -0.09% | 2.8만 |
|---|
| 2026.07.01 | ₩85,551 | ₩86,021 | ₩84,948 | ₩85,766 | +0.25% | 2.1만 |
|---|
| 2026.06.30 | ₩84,639 | ₩85,873 | ₩83,942 | ₩85,498 | +1.01% | 4.2만 |
|---|
| 2026.06.29 | ₩83,687 | ₩85,015 | ₩83,687 | ₩84,639 | +1.14% | 3.7만 |
|---|
| 2026.06.26 | ₩83,540 | ₩84,210 | ₩83,419 | ₩83,419 | -0.14% | 4.1만 |
|---|
| 2026.06.25 | ₩84,291 | ₩85,028 | ₩83,633 | ₩83,714 | -0.68% | 5.1만 |
|---|
| 2026.06.24 | ₩83,821 | ₩84,170 | ₩83,647 | ₩83,727 | -0.11% | 6.3만 |
|---|
| 2026.06.23 | ₩84,371 | ₩84,733 | ₩83,875 | ₩83,888 | -0.57% | 4.1만 |
|---|
| 2026.06.22 | ₩85,471 | ₩85,752 | ₩84,706 | ₩85,069 | -0.47% | 4만 |
|---|
| 2026.06.18 | ₩85,712 | ₩86,101 | ₩84,988 | ₩85,779 | +0.08% | 2.8만 |
|---|
| 2026.06.17 | ₩85,873 | ₩86,128 | ₩84,921 | ₩85,283 | -0.69% | 4.5만 |
|---|
| 2026.06.16 | ₩86,168 | ₩86,892 | ₩85,699 | ₩86,115 | -0.06% | 1.9만 |
|---|
| 2026.06.15 | ₩85,417 | ₩86,866 | ₩85,417 | ₩85,967 | +0.64% | 1.4만 |
|---|
| 2026.06.12 | ₩84,626 | ₩85,390 | ₩84,304 | ₩85,015 | +0.46% | 1.8만 |
|---|
| 2026.06.11 | ₩83,043 | ₩85,042 | ₩83,043 | ₩84,291 | +1.50% | 3.6만 |
|---|
| 2026.06.10 | ₩83,768 | ₩83,955 | ₩83,151 | ₩83,285 | -0.58% | 1.4만 |
|---|
| 2026.06.09 | ₩84,693 | ₩87,161 | ₩83,151 | ₩83,794 | -1.06% | 3.9만 |
|---|
| 2026.06.08 | ₩84,639 | ₩85,404 | ₩84,385 | ₩84,666 | +0.03% | 2.9만 |
|---|
| 2026.06.05 | ₩85,082 | ₩86,141 | ₩83,835 | ₩84,317 | -0.90% | 2.2만 |
|---|
| 2026.06.04 | ₩85,578 | ₩85,980 | ₩85,055 | ₩85,618 | +0.05% | 5.6만 |
|---|
| 2026.06.03 | ₩85,592 | ₩86,396 | ₩85,176 | ₩85,243 | -0.41% | 4.4만 |
|---|
| 2026.06.02 | ₩85,712 | ₩86,450 | ₩85,431 | ₩85,967 | +0.30% | 3.2만 |
|---|
| 2026.06.01 | ₩85,578 | ₩86,235 | ₩85,162 | ₩85,806 | +0.27% | 2.1만 |
|---|
| 2026.05.29 | ₩85,833 | ₩86,316 | ₩85,618 | ₩85,618 | -0.25% | 2.9만 |
|---|
| 2026.05.28 | ₩85,524 | ₩86,343 | ₩85,109 | ₩85,833 | +0.36% | 3.4만 |
|---|
| 2026.05.27 | ₩86,691 | ₩86,785 | ₩85,846 | ₩85,846 | -0.97% | 9.6천 |
|---|
| 2026.05.26 | ₩86,289 | ₩86,906 | ₩86,088 | ₩86,651 | +0.42% | 2.9만 |
|---|
| 2026.05.22 | ₩85,887 | ₩86,504 | ₩85,484 | ₩86,235 | +0.41% | 4.3만 |
|---|
| 2026.05.21 | ₩85,793 | ₩86,182 | ₩85,672 | ₩85,726 | -0.08% | 1.9만 |
|---|
| 2026.05.20 | ₩84,787 | ₩85,860 | ₩84,787 | ₩85,377 | +0.70% | 3.1만 |
|---|
| 2026.05.19 | ₩84,197 | ₩85,162 | ₩84,197 | ₩84,639 | +0.53% | 2.7만 |
|---|
| 2026.05.18 | ₩86,168 | ₩86,504 | ₩84,237 | ₩84,908 | -1.46% | 4.8만 |
|---|
| 2026.05.15 | ₩86,074 | ₩86,664 | ₩85,645 | ₩85,833 | -0.28% | 5.4만 |
|---|
| 2026.05.14 | ₩86,034 | ₩87,174 | ₩86,034 | ₩86,088 | +0.06% | 7.9천 |
|---|
| 2026.05.13 | ₩85,752 | ₩86,450 | ₩85,645 | ₩86,195 | +0.52% | 2만 |
|---|
| 2026.05.12 | ₩86,450 | ₩86,504 | ₩85,270 | ₩86,115 | -0.39% | 2.3만 |
|---|
| 2026.05.11 | ₩86,745 | ₩87,174 | ₩86,222 | ₩86,705 | -0.05% | 4.5만 |
|---|
| 2026.05.08 | ₩86,168 | ₩86,879 | ₩85,833 | ₩86,477 | +0.36% | 1.6만 |
|---|
| 2026.05.07 | ₩87,711 | ₩88,274 | ₩85,779 | ₩85,846 | -2.13% | 9.5천 |
|---|
| 2026.05.06 | ₩86,839 | ₩88,167 | ₩86,088 | ₩86,651 | -0.22% | 2.5만 |
|---|
| 2026.05.05 | ₩85,739 | ₩87,965 | ₩85,498 | ₩86,061 | +0.38% | 1.5만 |
|---|
| 2026.05.04 | ₩85,538 | ₩87,925 | ₩85,001 | ₩85,162 | -0.44% | 3.2만 |
|---|
| 2026.05.01 | ₩86,986 | ₩88,046 | ₩85,900 | ₩85,954 | -1.19% | 5.4만 |
|---|
| 2026.04.30 | ₩87,188 | ₩87,845 | ₩85,390 | ₩86,436 | -0.86% | 1.9만 |
|---|
| 2026.04.29 | ₩87,684 | ₩87,898 | ₩86,705 | ₩87,161 | -0.60% | 2.5만 |
|---|
| 2026.04.28 | ₩87,456 | ₩87,456 | ₩86,504 | ₩87,147 | -0.35% | 1.5만 |
|---|
| 2026.04.27 | ₩87,590 | ₩87,590 | ₩87,053 | ₩87,281 | -0.35% | 1.3만 |
|---|
| 2026.04.24 | ₩87,576 | ₩88,488 | ₩87,067 | ₩87,308 | -0.31% | 1.1만 |
|---|
| 2026.04.23 | ₩87,764 | ₩88,180 | ₩87,442 | ₩87,469 | -0.34% | 2.2만 |
|---|
| 2026.04.22 | ₩87,134 | ₩88,757 | ₩86,276 | ₩87,348 | +0.25% | 2.3만 |
|---|
| 2026.04.21 | ₩85,900 | ₩87,094 | ₩85,900 | ₩86,235 | +0.39% | 3.1만 |
|---|
| 2026.04.20 | ₩85,846 | ₩86,034 | ₩85,364 | ₩85,900 | +0.06% | 2.3만 |
|---|
| 2026.04.17 | ₩85,162 | ₩86,396 | ₩84,854 | ₩85,605 | +0.52% | 3.5만 |
|---|
| 2026.04.16 | ₩84,478 | ₩84,800 | ₩84,143 | ₩84,639 | +0.19% | 3만 |
|---|
| 2026.04.15 | ₩84,089 | ₩84,814 | ₩83,888 | ₩84,358 | +0.32% | 2.8만 |
|---|
| 2026.04.14 | ₩82,614 | ₩84,089 | ₩82,614 | ₩83,848 | +1.49% | 2.6만 |
|---|
| 2026.04.13 | ₩82,239 | ₩83,405 | ₩82,158 | ₩83,178 | +1.14% | 2.4만 |
|---|
| 2026.04.10 | ₩82,936 | ₩83,164 | ₩81,944 | ₩82,762 | -0.21% | 3.7만 |
|---|
| 2026.04.09 | ₩81,434 | ₩82,574 | ₩81,434 | ₩82,306 | +1.07% | 2.3만 |
|---|
| 2026.04.08 | ₩81,233 | ₩82,815 | ₩81,166 | ₩81,742 | +0.63% | 2.1만 |
|---|
| 2026.04.07 | ₩79,637 | ₩79,838 | ₩78,913 | ₩79,637 | 0.00% | 2.4만 |
|---|
| 2026.04.06 | ₩79,127 | ₩80,026 | ₩79,127 | ₩79,503 | +0.47% | 2.2만 |
|---|
| 2026.04.02 | ₩78,779 | ₩79,637 | ₩77,665 | ₩79,288 | +0.65% | 8.4천 |
|---|
| 2026.04.01 | ₩78,349 | ₩79,945 | ₩78,349 | ₩79,503 | +1.47% | 3.3만 |
|---|
| 2026.03.31 | ₩77,545 | ₩78,698 | ₩76,968 | ₩78,416 | +1.12% | 3.5만 |
|---|
| 2026.03.30 | ₩76,901 | ₩76,995 | ₩76,244 | ₩76,405 | -0.65% | 2.6만 |
|---|
| 2026.03.27 | ₩78,054 | ₩78,671 | ₩76,257 | ₩76,257 | -2.30% | 4.2만 |
|---|
| 2026.03.26 | ₩80,133 | ₩80,576 | ₩78,081 | ₩78,309 | -2.28% | 3.8만 |
|---|
| 2026.03.25 | ₩80,012 | ₩81,139 | ₩80,012 | ₩80,535 | +0.65% | 9.2만 |
|---|
| 2026.03.24 | ₩79,999 | ₩80,227 | ₩79,530 | ₩79,758 | -0.30% | 3.5만 |
|---|
| 2026.03.23 | ₩79,530 | ₩80,629 | ₩79,530 | ₩80,227 | +0.88% | 3.7만 |
|---|
| 2026.03.20 | ₩79,597 | ₩80,133 | ₩79,221 | ₩79,275 | -0.40% | 2.7만 |
|---|
| 2026.03.19 | ₩79,878 | ₩80,173 | ₩79,784 | ₩80,066 | +0.24% | 4.2만 |
|---|
| 2026.03.18 | ₩80,763 | ₩80,991 | ₩80,093 | ₩80,442 | -0.40% | 7.3만 |
|---|
| 2026.03.17 | ₩80,468 | ₩81,501 | ₩80,334 | ₩80,737 | +0.33% | 8.2만 |
|---|
| 2026.03.16 | ₩80,160 | ₩80,173 | ₩79,463 | ₩79,932 | -0.28% | 4만 |
|---|
| 2026.03.13 | ₩80,093 | ₩80,307 | ₩78,886 | ₩79,033 | -1.32% | 1.7만 |
|---|
| 2026.03.12 | ₩80,173 | ₩80,214 | ₩79,422 | ₩79,986 | -0.23% | 2.5만 |
|---|
| 2026.03.11 | ₩80,924 | ₩81,005 | ₩80,254 | ₩80,710 | -0.27% | 1.5만 |
|---|
| 2026.03.10 | ₩80,965 | ₩81,005 | ₩80,495 | ₩80,857 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩80,388 | ₩80,468 | ₩79,208 | ₩80,187 | -0.25% | 2.7만 |
|---|
| 2026.03.06 | ₩81,018 | ₩81,501 | ₩80,468 | ₩80,710 | -0.38% | 2.5만 |
|---|
| 2026.03.05 | ₩82,494 | ₩82,574 | ₩81,367 | ₩81,501 | -1.20% | 1.5만 |
|---|
| 2026.03.04 | ₩81,836 | ₩82,950 | ₩81,836 | ₩82,494 | +0.80% | 1.2만 |
|---|
| 2026.03.03 | ₩82,681 | ₩82,681 | ₩81,206 | ₩82,319 | -0.44% | 2.5만 |
|---|
| 2026.03.02 | ₩82,681 | ₩84,250 | ₩82,681 | ₩83,204 | +0.63% | 1.9만 |
|---|
| 2026.02.27 | ₩82,091 | ₩82,882 | ₩82,091 | ₩82,869 | +0.95% | 1.3만 |
|---|
| 2026.02.26 | ₩83,231 | ₩83,231 | ₩82,614 | ₩82,936 | -0.35% | 2.2만 |
|---|
| 2026.02.25 | ₩83,218 | ₩83,969 | ₩82,869 | ₩83,499 | +0.34% | 1.8만 |
|---|
| 2026.02.24 | ₩82,333 | ₩83,124 | ₩81,890 | ₩83,124 | +0.96% | 3.3만 |
|---|
| 2026.02.23 | ₩82,601 | ₩82,963 | ₩81,930 | ₩81,970 | -0.76% | 1.8만 |
|---|
| 2026.02.20 | ₩82,212 | ₩83,459 | ₩82,091 | ₩82,842 | +0.77% | 3.8만 |
|---|
| 2026.02.19 | ₩82,118 | ₩82,534 | ₩81,970 | ₩82,252 | +0.16% | 1.5만 |
|---|
| 2026.02.18 | ₩82,185 | ₩83,325 | ₩81,675 | ₩82,185 | 0.00% | 2.6만 |
|---|
| 2026.02.17 | ₩81,836 | ₩82,520 | ₩81,260 | ₩82,373 | +0.66% | 4.8만 |
|---|
| 2026.02.13 | ₩81,877 | ₩82,158 | ₩81,608 | ₩81,796 | -0.10% | 5.9만 |
|---|
| 2026.02.12 | ₩82,976 | ₩82,976 | ₩81,810 | ₩81,850 | -1.36% | 1.1만 |
|---|
| 2026.02.11 | ₩82,775 | ₩83,164 | ₩82,494 | ₩82,574 | -0.24% | 1.1만 |
|---|
| 2026.02.10 | ₩82,762 | ₩82,990 | ₩82,373 | ₩82,494 | -0.32% | 1.8만 |
|---|
| 2026.02.09 | ₩82,628 | ₩82,748 | ₩82,051 | ₩82,614 | -0.02% | 1.5만 |
|---|
| 2026.02.06 | ₩81,568 | ₩82,494 | ₩80,951 | ₩82,346 | +0.95% | 3.2만 |
|---|
| 2026.02.05 | ₩81,139 | ₩82,064 | ₩80,468 | ₩80,965 | -0.21% | 1.5만 |
|---|
| 2026.02.04 | ₩81,340 | ₩81,984 | ₩81,219 | ₩81,595 | +0.31% | 1.7만 |
|---|
| 2026.02.03 | ₩82,266 | ₩82,266 | ₩80,871 | ₩81,394 | -1.06% | 1.6만 |
|---|
| 2026.02.02 | ₩81,689 | ₩82,306 | ₩81,354 | ₩81,783 | +0.11% | 2.2만 |
|---|
| 2026.01.30 | ₩81,689 | ₩82,346 | ₩81,058 | ₩81,501 | -0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩81,649 | ₩81,796 | ₩80,924 | ₩81,662 | +0.02% | 3.1만 |
|---|
| 2026.01.28 | ₩82,078 | ₩82,668 | ₩81,018 | ₩81,595 | -0.59% | 4.6만 |
|---|
| 2026.01.27 | ₩81,823 | ₩82,185 | ₩81,742 | ₩81,742 | -0.10% | 1.9만 |
|---|
| 2026.01.26 | ₩81,863 | ₩82,266 | ₩81,447 | ₩81,649 | -0.26% | 1.8만 |
|---|
| 2026.01.23 | ₩81,421 | ₩82,386 | ₩81,367 | ₩81,447 | +0.03% | 1.9만 |
|---|
| 2026.01.22 | ₩81,018 | ₩82,051 | ₩81,018 | ₩81,300 | +0.35% | 2.9만 |
|---|
| 2026.01.21 | ₩81,112 | ₩81,394 | ₩80,509 | ₩81,005 | -0.13% | 4.5만 |
|---|
| 2026.01.20 | ₩80,495 | ₩81,233 | ₩80,133 | ₩80,468 | -0.03% | 5.5만 |
|---|
| 2026.01.16 | ₩80,670 | ₩81,997 | ₩80,670 | ₩81,139 | +0.58% | 14.7만 |
|---|
| 2026.01.15 | ₩81,112 | ₩81,836 | ₩80,562 | ₩80,817 | -0.36% | 5.2만 |
|---|
| 2026.01.14 | ₩80,831 | ₩81,649 | ₩80,415 | ₩80,763 | -0.08% | 3.6만 |
|---|
| 2026.01.13 | ₩81,783 | ₩81,890 | ₩80,965 | ₩81,112 | -0.82% | 3.8만 |
|---|
| 2026.01.12 | ₩80,924 | ₩82,078 | ₩80,455 | ₩81,474 | +0.68% | 4.5만 |
|---|
| 2026.01.09 | ₩80,938 | ₩82,158 | ₩80,401 | ₩80,938 | 0.00% | 2.4만 |
|---|
| 2026.01.08 | ₩80,307 | ₩80,723 | ₩79,851 | ₩80,509 | +0.25% | 4.8만 |
|---|
| 2026.01.07 | ₩80,603 | ₩81,702 | ₩79,704 | ₩79,851 | -0.93% | 7.6만 |
|---|
| 2026.01.06 | ₩79,919 | ₩80,509 | ₩79,919 | ₩80,321 | +0.50% | 2.8만 |
|---|
| 2026.01.05 | ₩79,033 | ₩80,281 | ₩78,765 | ₩79,905 | +1.10% | 8.2만 |
|---|
| 2026.01.02 | ₩79,315 | ₩79,342 | ₩78,537 | ₩78,886 | -0.54% | 5.4만 |
|---|
| 2025.12.31 | ₩78,792 | ₩79,382 | ₩78,564 | ₩78,765 | -0.03% | 2.6만 |
|---|
| 2025.12.30 | ₩78,779 | ₩79,570 | ₩78,457 | ₩78,859 | +0.10% | 4만 |
|---|
| 2025.12.29 | ₩78,765 | ₩80,455 | ₩78,041 | ₩78,752 | -0.02% | 4.1만 |
|---|
| 2025.12.26 | ₩79,409 | ₩79,811 | ₩78,631 | ₩78,832 | -0.73% | 5.8만 |
|---|
| 2025.12.24 | ₩78,872 | ₩79,342 | ₩78,752 | ₩79,074 | +0.26% | 1.8만 |
|---|
| 2025.12.23 | ₩78,416 | ₩79,127 | ₩78,363 | ₩78,832 | +0.53% | 3.1만 |
|---|
| 2025.12.22 | ₩78,470 | ₩79,127 | ₩78,457 | ₩78,537 | +0.09% | 3.4만 |
|---|
| 2025.12.19 | ₩78,041 | ₩78,832 | ₩77,840 | ₩78,470 | +0.55% | 1.6만 |
|---|
| 2025.12.18 | ₩77,840 | ₩78,792 | ₩77,572 | ₩77,880 | +0.05% | 3.3만 |
|---|
| 2025.12.17 | ₩78,524 | ₩78,524 | ₩77,424 | ₩77,424 | -1.40% | 2만 |
|---|
| 2025.12.16 | ₩78,658 | ₩78,671 | ₩77,880 | ₩78,202 | -0.58% | 1.2만 |
|---|
| 2025.12.15 | ₩78,738 | ₩78,886 | ₩78,470 | ₩78,470 | -0.34% | 2.1만 |
|---|
| 2025.12.12 | ₩79,127 | ₩79,355 | ₩78,215 | ₩78,537 | -0.75% | 2.6만 |
|---|
| 2025.12.11 | ₩78,805 | ₩79,422 | ₩78,604 | ₩79,194 | +0.49% | 3.6만 |
|---|
| 2025.12.10 | ₩78,014 | ₩78,913 | ₩77,786 | ₩78,913 | +1.15% | 4.1만 |
|---|
| 2025.12.09 | ₩78,819 | ₩79,020 | ₩78,081 | ₩78,148 | -0.85% | 6.5만 |
|---|
| 2025.12.08 | ₩79,717 | ₩79,717 | ₩78,390 | ₩78,577 | -1.43% | 2.6만 |
|---|
| 2025.12.05 | ₩79,261 | ₩79,704 | ₩79,127 | ₩79,369 | +0.14% | 1.7만 |
|---|
| 2025.12.04 | ₩78,765 | ₩79,248 | ₩78,738 | ₩79,020 | +0.32% | 8.5천 |
|---|
| 2025.12.03 | ₩78,497 | ₩78,980 | ₩78,175 | ₩78,980 | +0.62% | 1.5만 |
|---|
| 2025.12.02 | ₩78,416 | ₩78,886 | ₩78,416 | ₩78,658 | +0.31% | 1.3만 |
|---|
| 2025.12.01 | ₩78,765 | ₩79,570 | ₩78,323 | ₩78,323 | -0.56% | 1.1만 |
|---|
| 2025.11.28 | ₩78,309 | ₩79,261 | ₩78,309 | ₩78,779 | +0.60% | 5.3천 |
|---|
| 2025.11.26 | ₩77,142 | ₩78,618 | ₩77,142 | ₩77,813 | +0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩77,236 | ₩77,732 | ₩76,593 | ₩77,545 | +0.40% | 2.2만 |
|---|
| 2025.11.24 | ₩76,204 | ₩77,048 | ₩75,721 | ₩77,048 | +1.11% | 2.5만 |
|---|
| 2025.11.21 | ₩76,137 | ₩76,686 | ₩75,546 | ₩75,855 | -0.37% | 2.1만 |
|---|
| 2025.11.20 | ₩77,236 | ₩78,081 | ₩76,002 | ₩76,002 | -1.60% | 2.6만 |
|---|
| 2025.11.19 | ₩76,163 | ₩76,888 | ₩76,163 | ₩76,458 | +0.39% | 1.8만 |
|---|
| 2025.11.18 | ₩76,432 | ₩76,432 | ₩75,426 | ₩76,056 | -0.49% | 2.8만 |
|---|
| 2025.11.17 | ₩78,792 | ₩78,819 | ₩75,855 | ₩76,297 | -3.17% | 4.5만 |
|---|
| 2025.11.14 | ₩84,881 | ₩86,128 | ₩84,720 | ₩85,310 | +0.51% | 2.4만 |
|---|
| 2025.11.13 | ₩85,632 | ₩86,369 | ₩85,122 | ₩85,136 | -0.58% | 3.3만 |
|---|
| 2025.11.12 | ₩85,820 | ₩86,128 | ₩85,283 | ₩85,390 | -0.50% | 1.5만 |
|---|
| 2025.11.11 | ₩85,887 | ₩85,887 | ₩85,162 | ₩85,524 | -0.42% | 2.8만 |
|---|
| 2025.11.10 | ₩84,599 | ₩85,431 | ₩84,385 | ₩85,082 | +0.57% | 1.9만 |
|---|
| 2025.11.07 | ₩85,256 | ₩85,256 | ₩83,566 | ₩84,210 | -1.23% | 2만 |
|---|
| 2025.11.06 | ₩85,203 | ₩85,833 | ₩83,996 | ₩83,996 | -1.42% | 2.6만 |
|---|
| 2025.11.05 | ₩85,149 | ₩85,243 | ₩84,358 | ₩84,425 | -0.85% | 4.6천 |
|---|
| 2025.11.04 | ₩84,505 | ₩85,256 | ₩84,210 | ₩84,733 | +0.27% | 8.8천 |
|---|
| 2025.11.03 | ₩86,048 | ₩86,048 | ₩85,015 | ₩85,042 | -1.17% | 1만 |
|---|
| 2025.10.31 | ₩85,833 | ₩85,833 | ₩84,680 | ₩85,498 | -0.39% | 6.2천 |
|---|
| 2025.10.30 | ₩85,149 | ₩85,793 | ₩84,854 | ₩85,498 | +0.41% | 2.4만 |
|---|
| 2025.10.29 | ₩85,672 | ₩85,793 | ₩84,505 | ₩85,055 | -0.72% | 2.1만 |
|---|
| 2025.10.28 | ₩84,773 | ₩85,350 | ₩84,505 | ₩85,176 | +0.47% | 3.2만 |
|---|
| 2025.10.27 | ₩84,773 | ₩85,404 | ₩84,505 | ₩84,653 | -0.14% | 1.6만 |
|---|
| 2025.10.24 | ₩84,613 | ₩85,820 | ₩84,505 | ₩84,505 | -0.13% | 1.1만 |
|---|
| 2025.10.23 | ₩83,513 | ₩84,452 | ₩83,513 | ₩84,049 | +0.64% | 9.4천 |
|---|
| 2025.10.22 | ₩84,130 | ₩84,130 | ₩83,486 | ₩83,875 | -0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩83,593 | ₩84,317 | ₩83,593 | ₩83,955 | +0.43% | 1.5만 |
|---|
| 2025.10.20 | ₩83,432 | ₩84,747 | ₩83,432 | ₩84,022 | +0.71% | 1.8만 |
|---|
| 2025.10.17 | ₩84,143 | ₩84,143 | ₩83,325 | ₩83,365 | -0.92% | 1.9만 |
|---|
| 2025.10.16 | ₩85,364 | ₩85,364 | ₩83,835 | ₩84,157 | -1.41% | 6.2천 |
|---|
| 2025.10.15 | ₩84,519 | ₩85,806 | ₩83,566 | ₩84,197 | -0.38% | 2.9만 |
|---|
| 2025.10.14 | ₩84,800 | ₩85,498 | ₩84,103 | ₩84,385 | -0.49% | 1.3만 |
|---|
| 2025.10.13 | ₩85,498 | ₩86,195 | ₩84,599 | ₩84,854 | -0.75% | 4만 |
|---|
| 2025.10.10 | ₩85,592 | ₩85,833 | ₩84,385 | ₩84,492 | -1.28% | 1.7만 |
|---|