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 | ₩85,976 | ₩87,438 | ₩85,976 | ₩86,781 | +0.94% | 1.8만 |
| 2026.10.08 | ₩85,735 | ₩86,539 | ₩85,694 | ₩85,909 | +0.20% | 1.1만 |
| 2026.10.07 | ₩86,217 | ₩86,539 | ₩85,708 | ₩86,003 | -0.25% | 1.2만 |
| 2026.10.06 | ₩85,842 | ₩86,861 | ₩85,842 | ₩86,445 | +0.70% | 2.1만 |
| 2026.10.05 | ₩85,507 | ₩85,896 | ₩84,984 | ₩85,761 | +0.30% | 2.1만 |
| 2026.10.02 | ₩85,480 | ₩85,882 | ₩85,158 | ₩85,507 | +0.03% | 1.4만 |
| 2026.10.01 | ₩84,809 | ₩85,855 | ₩84,233 | ₩85,131 | +0.38% | 2.9만 |
| 2026.09.30 | ₩85,922 | ₩86,150 | ₩84,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,077 |
| -0.98% |
| 5.1만 |
| 2026.09.29 | ₩85,842 | ₩86,030 | ₩84,943 | ₩85,480 | -0.42% | 4.4만 |
|---|
| 2026.09.28 | ₩86,204 | ₩86,553 | ₩85,681 | ₩85,802 | -0.47% | 1.3만 |
|---|
| 2026.09.25 | ₩86,271 | ₩86,888 | ₩86,271 | ₩86,526 | +0.30% | 1.6만 |
|---|
| 2026.09.24 | ₩86,191 | ₩87,009 | ₩86,097 | ₩86,472 | +0.33% | 1.7만 |
|---|
| 2026.09.23 | ₩87,317 | ₩87,545 | ₩86,714 | ₩86,901 | -0.48% | 3.1만 |
|---|
| 2026.09.22 | ₩87,035 | ₩88,444 | ₩87,035 | ₩87,786 | +0.86% | 1.8만 |
|---|
| 2026.09.21 | ₩87,035 | ₩88,430 | ₩87,035 | ₩87,853 | +0.94% | 1.3만 |
|---|
| 2026.09.18 | ₩87,250 | ₩87,558 | ₩86,499 | ₩87,089 | -0.18% | 1.2만 |
|---|
| 2026.09.17 | ₩87,505 | ₩87,505 | ₩87,009 | ₩87,196 | -0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩86,284 | ₩87,532 | ₩85,828 | ₩86,486 | +0.23% | 2.1만 |
|---|
| 2026.09.15 | ₩87,049 | ₩87,773 | ₩86,258 | ₩86,392 | -0.75% | 3.5만 |
|---|
| 2026.09.14 | ₩87,398 | ₩89,651 | ₩86,968 | ₩87,277 | -0.14% | 2.9만 |
|---|
| 2026.09.11 | ₩88,014 | ₩89,141 | ₩88,001 | ₩88,149 | +0.15% | 8.7천 |
|---|
| 2026.09.10 | ₩87,384 | ₩89,329 | ₩87,384 | ₩87,773 | +0.45% | 1.3만 |
|---|
| 2026.09.09 | ₩88,470 | ₩88,886 | ₩87,988 | ₩88,269 | -0.23% | 1.2만 |
|---|
| 2026.09.08 | ₩89,382 | ₩89,637 | ₩88,846 | ₩89,034 | -0.39% | 1.2만 |
|---|
| 2026.09.04 | ₩90,120 | ₩90,120 | ₩89,154 | ₩89,154 | -1.07% | 8.3천 |
|---|
| 2026.09.03 | ₩89,892 | ₩90,348 | ₩89,087 | ₩90,053 | +0.18% | 2만 |
|---|
| 2026.09.02 | ₩89,315 | ₩90,495 | ₩88,457 | ₩89,490 | +0.20% | 1만 |
|---|
| 2026.09.01 | ₩89,718 | ₩89,718 | ₩88,457 | ₩88,926 | -0.88% | 2만 |
|---|
| 2026.08.31 | ₩89,396 | ₩91,582 | ₩89,034 | ₩89,355 | -0.05% | 1.6만 |
|---|
| 2026.08.28 | ₩90,656 | ₩90,656 | ₩89,852 | ₩90,066 | -0.65% | 1.8만 |
|---|
| 2026.08.27 | ₩90,898 | ₩90,898 | ₩90,227 | ₩90,643 | -0.28% | 2.3만 |
|---|
| 2026.08.26 | ₩90,723 | ₩90,911 | ₩90,375 | ₩90,630 | -0.10% | 5.7천 |
|---|
| 2026.08.25 | ₩90,549 | ₩91,206 | ₩90,375 | ₩91,126 | +0.64% | 1만 |
|---|
| 2026.08.24 | ₩90,925 | ₩90,925 | ₩89,838 | ₩90,321 | -0.66% | 2만 |
|---|
| 2026.08.21 | ₩90,428 | ₩90,710 | ₩89,999 | ₩90,683 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩90,549 | ₩91,582 | ₩89,986 | ₩89,986 | -0.62% | 1.3만 |
|---|
| 2026.08.19 | ₩90,334 | ₩91,220 | ₩90,334 | ₩90,938 | +0.67% | 8.8천 |
|---|
| 2026.08.18 | ₩90,455 | ₩90,992 | ₩90,334 | ₩90,334 | -0.13% | 2.3천 |
|---|
| 2026.08.17 | ₩91,045 | ₩91,957 | ₩90,656 | ₩90,804 | -0.27% | 1.7만 |
|---|
| 2026.08.14 | ₩91,018 | ₩91,783 | ₩90,522 | ₩91,045 | +0.03% | 6.1천 |
|---|
| 2026.08.13 | ₩90,482 | ₩91,233 | ₩90,442 | ₩90,898 | +0.46% | 1.2만 |
|---|
| 2026.08.12 | ₩90,522 | ₩90,522 | ₩90,174 | ₩90,482 | -0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩90,884 | ₩90,938 | ₩90,160 | ₩90,321 | -0.62% | 2.7만 |
|---|
| 2026.08.10 | ₩89,811 | ₩90,723 | ₩89,731 | ₩90,334 | +0.58% | 1.8만 |
|---|
| 2026.08.07 | ₩89,342 | ₩90,241 | ₩89,195 | ₩90,026 | +0.77% | 3만 |
|---|
| 2026.08.06 | ₩88,618 | ₩89,744 | ₩88,618 | ₩89,436 | +0.92% | 5.3천 |
|---|
| 2026.08.05 | ₩89,946 | ₩89,946 | ₩88,377 | ₩88,900 | -1.16% | 1.9만 |
|---|
| 2026.08.04 | ₩88,444 | ₩89,235 | ₩88,296 | ₩88,953 | +0.58% | 1.9만 |
|---|
| 2026.08.03 | ₩86,539 | ₩88,363 | ₩86,539 | ₩88,135 | +1.84% | 5만 |
|---|
| 2026.07.31 | ₩87,545 | ₩87,639 | ₩86,499 | ₩87,170 | -0.43% | 3.4만 |
|---|
| 2026.07.30 | ₩86,472 | ₩87,022 | ₩86,137 | ₩86,807 | +0.39% | 1.7만 |
|---|
| 2026.07.29 | ₩86,526 | ₩87,089 | ₩85,426 | ₩85,949 | -0.67% | 2만 |
|---|
| 2026.07.28 | ₩86,338 | ₩86,794 | ₩86,164 | ₩86,338 | 0.00% | 2.1만 |
|---|
| 2026.07.27 | ₩86,526 | ₩86,526 | ₩85,601 | ₩86,164 | -0.42% | 1.1만 |
|---|
| 2026.07.24 | ₩85,279 | ₩86,445 | ₩85,279 | ₩85,909 | +0.74% | 5.1천 |
|---|
| 2026.07.23 | ₩85,775 | ₩85,869 | ₩85,332 | ₩85,440 | -0.39% | 8.8천 |
|---|
| 2026.07.22 | ₩86,124 | ₩87,143 | ₩86,124 | ₩86,231 | +0.12% | 2.1만 |
|---|
| 2026.07.21 | ₩86,231 | ₩87,156 | ₩86,204 | ₩86,579 | +0.40% | 1.8만 |
|---|
| 2026.07.20 | ₩85,963 | ₩86,633 | ₩85,869 | ₩86,191 | +0.27% | 1.5만 |
|---|
| 2026.07.17 | ₩86,419 | ₩86,593 | ₩85,855 | ₩85,896 | -0.61% | 6.9만 |
|---|
| 2026.07.16 | ₩86,284 | ₩87,102 | ₩86,284 | ₩86,848 | +0.65% | 3.6만 |
|---|
| 2026.07.15 | ₩86,660 | ₩86,848 | ₩86,499 | ₩86,700 | +0.05% | 1.9만 |
|---|
| 2026.07.14 | ₩86,606 | ₩86,901 | ₩86,311 | ₩86,365 | -0.28% | 1.2만 |
|---|
| 2026.07.13 | ₩86,593 | ₩86,794 | ₩86,150 | ₩86,150 | -0.51% | 2.7만 |
|---|
| 2026.07.10 | ₩86,821 | ₩86,821 | ₩86,204 | ₩86,539 | -0.32% | 1.2만 |
|---|
| 2026.07.09 | ₩86,191 | ₩87,009 | ₩86,191 | ₩86,687 | +0.58% | 1.3만 |
|---|
| 2026.07.08 | ₩86,016 | ₩86,754 | ₩85,828 | ₩86,124 | +0.12% | 2.1만 |
|---|
| 2026.07.07 | ₩87,076 | ₩87,076 | ₩86,231 | ₩86,687 | -0.45% | 2.2만 |
|---|
| 2026.07.06 | ₩86,284 | ₩87,156 | ₩86,284 | ₩86,875 | +0.68% | 2.3만 |
|---|
| 2026.07.02 | ₩85,828 | ₩86,539 | ₩85,533 | ₩85,748 | -0.09% | 2.8만 |
|---|
| 2026.07.01 | ₩85,547 | ₩86,016 | ₩84,943 | ₩85,761 | +0.25% | 2.1만 |
|---|
| 2026.06.30 | ₩84,635 | ₩85,869 | ₩83,938 | ₩85,493 | +1.01% | 4.2만 |
|---|
| 2026.06.29 | ₩83,683 | ₩85,010 | ₩83,683 | ₩84,635 | +1.14% | 3.7만 |
|---|
| 2026.06.26 | ₩83,535 | ₩84,206 | ₩83,415 | ₩83,415 | -0.14% | 4.1만 |
|---|
| 2026.06.25 | ₩84,286 | ₩85,024 | ₩83,629 | ₩83,710 | -0.68% | 5.1만 |
|---|
| 2026.06.24 | ₩83,817 | ₩84,166 | ₩83,643 | ₩83,723 | -0.11% | 6.3만 |
|---|
| 2026.06.23 | ₩84,367 | ₩84,729 | ₩83,871 | ₩83,884 | -0.57% | 4.1만 |
|---|
| 2026.06.22 | ₩85,466 | ₩85,748 | ₩84,702 | ₩85,064 | -0.47% | 4만 |
|---|
| 2026.06.18 | ₩85,708 | ₩86,097 | ₩84,984 | ₩85,775 | +0.08% | 2.8만 |
|---|
| 2026.06.17 | ₩85,869 | ₩86,124 | ₩84,917 | ₩85,279 | -0.69% | 4.5만 |
|---|
| 2026.06.16 | ₩86,164 | ₩86,888 | ₩85,694 | ₩86,110 | -0.06% | 1.9만 |
|---|
| 2026.06.15 | ₩85,413 | ₩86,861 | ₩85,413 | ₩85,963 | +0.64% | 1.4만 |
|---|
| 2026.06.12 | ₩84,622 | ₩85,386 | ₩84,300 | ₩85,010 | +0.46% | 1.8만 |
|---|
| 2026.06.11 | ₩83,039 | ₩85,037 | ₩83,039 | ₩84,286 | +1.50% | 3.6만 |
|---|
| 2026.06.10 | ₩83,763 | ₩83,951 | ₩83,146 | ₩83,280 | -0.58% | 1.4만 |
|---|
| 2026.06.09 | ₩84,689 | ₩87,156 | ₩83,146 | ₩83,790 | -1.06% | 3.9만 |
|---|
| 2026.06.08 | ₩84,635 | ₩85,399 | ₩84,380 | ₩84,662 | +0.03% | 2.9만 |
|---|
| 2026.06.05 | ₩85,077 | ₩86,137 | ₩83,830 | ₩84,313 | -0.90% | 2.2만 |
|---|
| 2026.06.04 | ₩85,574 | ₩85,976 | ₩85,051 | ₩85,614 | +0.05% | 5.6만 |
|---|
| 2026.06.03 | ₩85,587 | ₩86,392 | ₩85,171 | ₩85,238 | -0.41% | 4.4만 |
|---|
| 2026.06.02 | ₩85,708 | ₩86,445 | ₩85,426 | ₩85,963 | +0.30% | 3.2만 |
|---|
| 2026.06.01 | ₩85,574 | ₩86,231 | ₩85,158 | ₩85,802 | +0.27% | 2.1만 |
|---|
| 2026.05.29 | ₩85,828 | ₩86,311 | ₩85,614 | ₩85,614 | -0.25% | 2.9만 |
|---|
| 2026.05.28 | ₩85,520 | ₩86,338 | ₩85,104 | ₩85,828 | +0.36% | 3.4만 |
|---|
| 2026.05.27 | ₩86,687 | ₩86,781 | ₩85,842 | ₩85,842 | -0.97% | 9.6천 |
|---|
| 2026.05.26 | ₩86,284 | ₩86,901 | ₩86,083 | ₩86,647 | +0.42% | 2.9만 |
|---|
| 2026.05.22 | ₩85,882 | ₩86,499 | ₩85,480 | ₩86,231 | +0.41% | 4.3만 |
|---|
| 2026.05.21 | ₩85,788 | ₩86,177 | ₩85,668 | ₩85,721 | -0.08% | 1.9만 |
|---|
| 2026.05.20 | ₩84,782 | ₩85,855 | ₩84,782 | ₩85,373 | +0.70% | 3.1만 |
|---|
| 2026.05.19 | ₩84,192 | ₩85,158 | ₩84,192 | ₩84,635 | +0.53% | 2.7만 |
|---|
| 2026.05.18 | ₩86,164 | ₩86,499 | ₩84,233 | ₩84,903 | -1.46% | 4.8만 |
|---|
| 2026.05.15 | ₩86,070 | ₩86,660 | ₩85,641 | ₩85,828 | -0.28% | 5.4만 |
|---|
| 2026.05.14 | ₩86,030 | ₩87,170 | ₩86,030 | ₩86,083 | +0.06% | 7.9천 |
|---|
| 2026.05.13 | ₩85,748 | ₩86,445 | ₩85,641 | ₩86,191 | +0.52% | 2만 |
|---|
| 2026.05.12 | ₩86,445 | ₩86,499 | ₩85,265 | ₩86,110 | -0.39% | 2.3만 |
|---|
| 2026.05.11 | ₩86,740 | ₩87,170 | ₩86,217 | ₩86,700 | -0.05% | 4.5만 |
|---|
| 2026.05.08 | ₩86,164 | ₩86,875 | ₩85,828 | ₩86,472 | +0.36% | 1.6만 |
|---|
| 2026.05.07 | ₩87,706 | ₩88,269 | ₩85,775 | ₩85,842 | -2.13% | 9.5천 |
|---|
| 2026.05.06 | ₩86,834 | ₩88,162 | ₩86,083 | ₩86,647 | -0.22% | 2.5만 |
|---|
| 2026.05.05 | ₩85,735 | ₩87,961 | ₩85,493 | ₩86,056 | +0.38% | 1.5만 |
|---|
| 2026.05.04 | ₩85,533 | ₩87,921 | ₩84,997 | ₩85,158 | -0.44% | 3.2만 |
|---|
| 2026.05.01 | ₩86,982 | ₩88,041 | ₩85,896 | ₩85,949 | -1.19% | 5.4만 |
|---|
| 2026.04.30 | ₩87,183 | ₩87,840 | ₩85,386 | ₩86,432 | -0.86% | 1.9만 |
|---|
| 2026.04.29 | ₩87,679 | ₩87,894 | ₩86,700 | ₩87,156 | -0.60% | 2.5만 |
|---|
| 2026.04.28 | ₩87,451 | ₩87,451 | ₩86,499 | ₩87,143 | -0.35% | 1.5만 |
|---|
| 2026.04.27 | ₩87,585 | ₩87,585 | ₩87,049 | ₩87,277 | -0.35% | 1.3만 |
|---|
| 2026.04.24 | ₩87,572 | ₩88,484 | ₩87,062 | ₩87,304 | -0.31% | 1.1만 |
|---|
| 2026.04.23 | ₩87,760 | ₩88,175 | ₩87,438 | ₩87,465 | -0.34% | 2.2만 |
|---|
| 2026.04.22 | ₩87,129 | ₩88,752 | ₩86,271 | ₩87,344 | +0.25% | 2.3만 |
|---|
| 2026.04.21 | ₩85,896 | ₩87,089 | ₩85,896 | ₩86,231 | +0.39% | 3.1만 |
|---|
| 2026.04.20 | ₩85,842 | ₩86,030 | ₩85,359 | ₩85,896 | +0.06% | 2.3만 |
|---|
| 2026.04.17 | ₩85,158 | ₩86,392 | ₩84,849 | ₩85,601 | +0.52% | 3.5만 |
|---|
| 2026.04.16 | ₩84,474 | ₩84,796 | ₩84,139 | ₩84,635 | +0.19% | 3만 |
|---|
| 2026.04.15 | ₩84,085 | ₩84,809 | ₩83,884 | ₩84,353 | +0.32% | 2.8만 |
|---|
| 2026.04.14 | ₩82,610 | ₩84,085 | ₩82,610 | ₩83,844 | +1.49% | 2.6만 |
|---|
| 2026.04.13 | ₩82,234 | ₩83,401 | ₩82,154 | ₩83,173 | +1.14% | 2.4만 |
|---|
| 2026.04.10 | ₩82,932 | ₩83,160 | ₩81,939 | ₩82,757 | -0.21% | 3.7만 |
|---|
| 2026.04.09 | ₩81,430 | ₩82,570 | ₩81,430 | ₩82,301 | +1.07% | 2.3만 |
|---|
| 2026.04.08 | ₩81,229 | ₩82,811 | ₩81,162 | ₩81,738 | +0.63% | 2.1만 |
|---|
| 2026.04.07 | ₩79,633 | ₩79,834 | ₩78,909 | ₩79,633 | 0.00% | 2.4만 |
|---|
| 2026.04.06 | ₩79,123 | ₩80,022 | ₩79,123 | ₩79,499 | +0.47% | 2.2만 |
|---|
| 2026.04.02 | ₩78,774 | ₩79,633 | ₩77,661 | ₩79,284 | +0.65% | 8.4천 |
|---|
| 2026.04.01 | ₩78,345 | ₩79,941 | ₩78,345 | ₩79,499 | +1.47% | 3.3만 |
|---|
| 2026.03.31 | ₩77,541 | ₩78,694 | ₩76,964 | ₩78,412 | +1.12% | 3.5만 |
|---|
| 2026.03.30 | ₩76,897 | ₩76,991 | ₩76,240 | ₩76,401 | -0.65% | 2.6만 |
|---|
| 2026.03.27 | ₩78,050 | ₩78,667 | ₩76,253 | ₩76,253 | -2.30% | 4.2만 |
|---|
| 2026.03.26 | ₩80,129 | ₩80,571 | ₩78,077 | ₩78,305 | -2.28% | 3.8만 |
|---|
| 2026.03.25 | ₩80,008 | ₩81,135 | ₩80,008 | ₩80,531 | +0.65% | 9.2만 |
|---|
| 2026.03.24 | ₩79,995 | ₩80,223 | ₩79,525 | ₩79,753 | -0.30% | 3.5만 |
|---|
| 2026.03.23 | ₩79,525 | ₩80,625 | ₩79,525 | ₩80,223 | +0.88% | 3.7만 |
|---|
| 2026.03.20 | ₩79,593 | ₩80,129 | ₩79,217 | ₩79,271 | -0.40% | 2.7만 |
|---|
| 2026.03.19 | ₩79,874 | ₩80,169 | ₩79,780 | ₩80,062 | +0.24% | 4.2만 |
|---|
| 2026.03.18 | ₩80,759 | ₩80,987 | ₩80,089 | ₩80,437 | -0.40% | 7.3만 |
|---|
| 2026.03.17 | ₩80,464 | ₩81,497 | ₩80,330 | ₩80,732 | +0.33% | 8.2만 |
|---|
| 2026.03.16 | ₩80,156 | ₩80,169 | ₩79,458 | ₩79,928 | -0.28% | 4만 |
|---|
| 2026.03.13 | ₩80,089 | ₩80,303 | ₩78,882 | ₩79,029 | -1.32% | 1.7만 |
|---|
| 2026.03.12 | ₩80,169 | ₩80,209 | ₩79,418 | ₩79,981 | -0.23% | 2.5만 |
|---|
| 2026.03.11 | ₩80,920 | ₩81,001 | ₩80,250 | ₩80,706 | -0.27% | 1.5만 |
|---|
| 2026.03.10 | ₩80,960 | ₩81,001 | ₩80,491 | ₩80,853 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩80,384 | ₩80,464 | ₩79,204 | ₩80,183 | -0.25% | 2.7만 |
|---|
| 2026.03.06 | ₩81,014 | ₩81,497 | ₩80,464 | ₩80,706 | -0.38% | 2.5만 |
|---|
| 2026.03.05 | ₩82,489 | ₩82,570 | ₩81,363 | ₩81,497 | -1.20% | 1.5만 |
|---|
| 2026.03.04 | ₩81,832 | ₩82,945 | ₩81,832 | ₩82,489 | +0.80% | 1.2만 |
|---|
| 2026.03.03 | ₩82,677 | ₩82,677 | ₩81,202 | ₩82,315 | -0.44% | 2.5만 |
|---|
| 2026.03.02 | ₩82,677 | ₩84,246 | ₩82,677 | ₩83,200 | +0.63% | 1.9만 |
|---|
| 2026.02.27 | ₩82,087 | ₩82,878 | ₩82,087 | ₩82,865 | +0.95% | 1.3만 |
|---|
| 2026.02.26 | ₩83,227 | ₩83,227 | ₩82,610 | ₩82,932 | -0.35% | 2.2만 |
|---|
| 2026.02.25 | ₩83,213 | ₩83,964 | ₩82,865 | ₩83,495 | +0.34% | 1.8만 |
|---|
| 2026.02.24 | ₩82,328 | ₩83,120 | ₩81,886 | ₩83,120 | +0.96% | 3.3만 |
|---|
| 2026.02.23 | ₩82,597 | ₩82,959 | ₩81,926 | ₩81,966 | -0.76% | 1.8만 |
|---|
| 2026.02.20 | ₩82,208 | ₩83,455 | ₩82,087 | ₩82,838 | +0.77% | 3.8만 |
|---|
| 2026.02.19 | ₩82,114 | ₩82,529 | ₩81,966 | ₩82,248 | +0.16% | 1.5만 |
|---|
| 2026.02.18 | ₩82,181 | ₩83,321 | ₩81,671 | ₩82,181 | 0.00% | 2.6만 |
|---|
| 2026.02.17 | ₩81,832 | ₩82,516 | ₩81,255 | ₩82,369 | +0.66% | 4.8만 |
|---|
| 2026.02.13 | ₩81,872 | ₩82,154 | ₩81,604 | ₩81,792 | -0.10% | 5.9만 |
|---|
| 2026.02.12 | ₩82,972 | ₩82,972 | ₩81,805 | ₩81,846 | -1.36% | 1.1만 |
|---|
| 2026.02.11 | ₩82,771 | ₩83,160 | ₩82,489 | ₩82,570 | -0.24% | 1.1만 |
|---|
| 2026.02.10 | ₩82,757 | ₩82,985 | ₩82,369 | ₩82,489 | -0.32% | 1.8만 |
|---|
| 2026.02.09 | ₩82,623 | ₩82,744 | ₩82,047 | ₩82,610 | -0.02% | 1.5만 |
|---|
| 2026.02.06 | ₩81,564 | ₩82,489 | ₩80,947 | ₩82,342 | +0.95% | 3.2만 |
|---|
| 2026.02.05 | ₩81,135 | ₩82,060 | ₩80,464 | ₩80,960 | -0.21% | 1.5만 |
|---|
| 2026.02.04 | ₩81,336 | ₩81,980 | ₩81,215 | ₩81,591 | +0.31% | 1.7만 |
|---|
| 2026.02.03 | ₩82,261 | ₩82,261 | ₩80,867 | ₩81,390 | -1.06% | 1.6만 |
|---|
| 2026.02.02 | ₩81,685 | ₩82,301 | ₩81,349 | ₩81,778 | +0.11% | 2.2만 |
|---|
| 2026.01.30 | ₩81,685 | ₩82,342 | ₩81,054 | ₩81,497 | -0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩81,644 | ₩81,792 | ₩80,920 | ₩81,658 | +0.02% | 3.1만 |
|---|
| 2026.01.28 | ₩82,073 | ₩82,664 | ₩81,014 | ₩81,591 | -0.59% | 4.6만 |
|---|
| 2026.01.27 | ₩81,819 | ₩82,181 | ₩81,738 | ₩81,738 | -0.10% | 1.9만 |
|---|
| 2026.01.26 | ₩81,859 | ₩82,261 | ₩81,443 | ₩81,644 | -0.26% | 1.8만 |
|---|
| 2026.01.23 | ₩81,416 | ₩82,382 | ₩81,363 | ₩81,443 | +0.03% | 1.9만 |
|---|
| 2026.01.22 | ₩81,014 | ₩82,047 | ₩81,014 | ₩81,296 | +0.35% | 2.9만 |
|---|
| 2026.01.21 | ₩81,108 | ₩81,390 | ₩80,504 | ₩81,001 | -0.13% | 4.5만 |
|---|
| 2026.01.20 | ₩80,491 | ₩81,229 | ₩80,129 | ₩80,464 | -0.03% | 5.5만 |
|---|
| 2026.01.16 | ₩80,665 | ₩81,993 | ₩80,665 | ₩81,135 | +0.58% | 14.7만 |
|---|
| 2026.01.15 | ₩81,108 | ₩81,832 | ₩80,558 | ₩80,813 | -0.36% | 5.2만 |
|---|
| 2026.01.14 | ₩80,826 | ₩81,644 | ₩80,411 | ₩80,759 | -0.08% | 3.6만 |
|---|
| 2026.01.13 | ₩81,778 | ₩81,886 | ₩80,960 | ₩81,108 | -0.82% | 3.8만 |
|---|
| 2026.01.12 | ₩80,920 | ₩82,073 | ₩80,451 | ₩81,470 | +0.68% | 4.5만 |
|---|
| 2026.01.09 | ₩80,934 | ₩82,154 | ₩80,397 | ₩80,934 | 0.00% | 2.4만 |
|---|
| 2026.01.08 | ₩80,303 | ₩80,719 | ₩79,847 | ₩80,504 | +0.25% | 4.8만 |
|---|
| 2026.01.07 | ₩80,598 | ₩81,698 | ₩79,700 | ₩79,847 | -0.93% | 7.6만 |
|---|
| 2026.01.06 | ₩79,914 | ₩80,504 | ₩79,914 | ₩80,317 | +0.50% | 2.8만 |
|---|
| 2026.01.05 | ₩79,029 | ₩80,276 | ₩78,761 | ₩79,901 | +1.10% | 8.2만 |
|---|
| 2026.01.02 | ₩79,311 | ₩79,338 | ₩78,533 | ₩78,882 | -0.54% | 5.4만 |
|---|
| 2025.12.31 | ₩78,788 | ₩79,378 | ₩78,560 | ₩78,761 | -0.03% | 2.6만 |
|---|
| 2025.12.30 | ₩78,774 | ₩79,566 | ₩78,453 | ₩78,855 | +0.10% | 4만 |
|---|
| 2025.12.29 | ₩78,761 | ₩80,451 | ₩78,037 | ₩78,748 | -0.02% | 4.1만 |
|---|
| 2025.12.26 | ₩79,405 | ₩79,807 | ₩78,627 | ₩78,828 | -0.73% | 5.8만 |
|---|
| 2025.12.24 | ₩78,868 | ₩79,338 | ₩78,748 | ₩79,069 | +0.26% | 1.8만 |
|---|
| 2025.12.23 | ₩78,412 | ₩79,123 | ₩78,359 | ₩78,828 | +0.53% | 3.1만 |
|---|
| 2025.12.22 | ₩78,466 | ₩79,123 | ₩78,453 | ₩78,533 | +0.09% | 3.4만 |
|---|
| 2025.12.19 | ₩78,037 | ₩78,828 | ₩77,836 | ₩78,466 | +0.55% | 1.6만 |
|---|
| 2025.12.18 | ₩77,836 | ₩78,788 | ₩77,567 | ₩77,876 | +0.05% | 3.3만 |
|---|
| 2025.12.17 | ₩78,520 | ₩78,520 | ₩77,420 | ₩77,420 | -1.40% | 2만 |
|---|
| 2025.12.16 | ₩78,654 | ₩78,667 | ₩77,876 | ₩78,198 | -0.58% | 1.2만 |
|---|
| 2025.12.15 | ₩78,734 | ₩78,882 | ₩78,466 | ₩78,466 | -0.34% | 2.1만 |
|---|
| 2025.12.12 | ₩79,123 | ₩79,351 | ₩78,211 | ₩78,533 | -0.75% | 2.6만 |
|---|
| 2025.12.11 | ₩78,801 | ₩79,418 | ₩78,600 | ₩79,190 | +0.49% | 3.6만 |
|---|
| 2025.12.10 | ₩78,010 | ₩78,909 | ₩77,782 | ₩78,909 | +1.15% | 4.1만 |
|---|
| 2025.12.09 | ₩78,815 | ₩79,016 | ₩78,077 | ₩78,144 | -0.85% | 6.5만 |
|---|
| 2025.12.08 | ₩79,713 | ₩79,713 | ₩78,386 | ₩78,573 | -1.43% | 2.6만 |
|---|
| 2025.12.05 | ₩79,257 | ₩79,700 | ₩79,123 | ₩79,365 | +0.14% | 1.7만 |
|---|
| 2025.12.04 | ₩78,761 | ₩79,244 | ₩78,734 | ₩79,016 | +0.32% | 8.5천 |
|---|
| 2025.12.03 | ₩78,493 | ₩78,976 | ₩78,171 | ₩78,976 | +0.62% | 1.5만 |
|---|
| 2025.12.02 | ₩78,412 | ₩78,882 | ₩78,412 | ₩78,654 | +0.31% | 1.3만 |
|---|
| 2025.12.01 | ₩78,761 | ₩79,566 | ₩78,318 | ₩78,318 | -0.56% | 1.1만 |
|---|
| 2025.11.28 | ₩78,305 | ₩79,257 | ₩78,305 | ₩78,774 | +0.60% | 5.3천 |
|---|
| 2025.11.26 | ₩77,138 | ₩78,614 | ₩77,138 | ₩77,809 | +0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩77,232 | ₩77,728 | ₩76,589 | ₩77,541 | +0.40% | 2.2만 |
|---|
| 2025.11.24 | ₩76,200 | ₩77,044 | ₩75,717 | ₩77,044 | +1.11% | 2.5만 |
|---|
| 2025.11.21 | ₩76,133 | ₩76,682 | ₩75,542 | ₩75,851 | -0.37% | 2.1만 |
|---|
| 2025.11.20 | ₩77,232 | ₩78,077 | ₩75,998 | ₩75,998 | -1.60% | 2.6만 |
|---|
| 2025.11.19 | ₩76,159 | ₩76,884 | ₩76,159 | ₩76,454 | +0.39% | 1.8만 |
|---|
| 2025.11.18 | ₩76,428 | ₩76,428 | ₩75,422 | ₩76,052 | -0.49% | 2.8만 |
|---|
| 2025.11.17 | ₩78,788 | ₩78,815 | ₩75,851 | ₩76,293 | -3.17% | 4.5만 |
|---|
| 2025.11.14 | ₩84,876 | ₩86,124 | ₩84,715 | ₩85,305 | +0.51% | 2.4만 |
|---|
| 2025.11.13 | ₩85,627 | ₩86,365 | ₩85,118 | ₩85,131 | -0.58% | 3.3만 |
|---|
| 2025.11.12 | ₩85,815 | ₩86,124 | ₩85,279 | ₩85,386 | -0.50% | 1.5만 |
|---|
| 2025.11.11 | ₩85,882 | ₩85,882 | ₩85,158 | ₩85,520 | -0.42% | 2.8만 |
|---|
| 2025.11.10 | ₩84,595 | ₩85,426 | ₩84,380 | ₩85,077 | +0.57% | 1.9만 |
|---|
| 2025.11.07 | ₩85,252 | ₩85,252 | ₩83,562 | ₩84,206 | -1.23% | 2만 |
|---|
| 2025.11.06 | ₩85,198 | ₩85,828 | ₩83,991 | ₩83,991 | -1.42% | 2.6만 |
|---|
| 2025.11.05 | ₩85,145 | ₩85,238 | ₩84,353 | ₩84,420 | -0.85% | 4.6천 |
|---|
| 2025.11.04 | ₩84,501 | ₩85,252 | ₩84,206 | ₩84,729 | +0.27% | 8.8천 |
|---|
| 2025.11.03 | ₩86,043 | ₩86,043 | ₩85,010 | ₩85,037 | -1.17% | 1만 |
|---|
| 2025.10.31 | ₩85,828 | ₩85,828 | ₩84,675 | ₩85,493 | -0.39% | 6.2천 |
|---|
| 2025.10.30 | ₩85,145 | ₩85,788 | ₩84,849 | ₩85,493 | +0.41% | 2.4만 |
|---|
| 2025.10.29 | ₩85,668 | ₩85,788 | ₩84,501 | ₩85,051 | -0.72% | 2.1만 |
|---|
| 2025.10.28 | ₩84,769 | ₩85,346 | ₩84,501 | ₩85,171 | +0.47% | 3.2만 |
|---|
| 2025.10.27 | ₩84,769 | ₩85,399 | ₩84,501 | ₩84,648 | -0.14% | 1.6만 |
|---|
| 2025.10.24 | ₩84,608 | ₩85,815 | ₩84,501 | ₩84,501 | -0.13% | 1.1만 |
|---|
| 2025.10.23 | ₩83,508 | ₩84,447 | ₩83,508 | ₩84,045 | +0.64% | 9.4천 |
|---|
| 2025.10.22 | ₩84,125 | ₩84,125 | ₩83,482 | ₩83,871 | -0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩83,589 | ₩84,313 | ₩83,589 | ₩83,951 | +0.43% | 1.5만 |
|---|
| 2025.10.20 | ₩83,428 | ₩84,742 | ₩83,428 | ₩84,018 | +0.71% | 1.8만 |
|---|
| 2025.10.17 | ₩84,139 | ₩84,139 | ₩83,321 | ₩83,361 | -0.92% | 1.9만 |
|---|
| 2025.10.16 | ₩85,359 | ₩85,359 | ₩83,830 | ₩84,152 | -1.41% | 6.2천 |
|---|
| 2025.10.15 | ₩84,514 | ₩85,802 | ₩83,562 | ₩84,192 | -0.38% | 2.9만 |
|---|
| 2025.10.14 | ₩84,796 | ₩85,493 | ₩84,098 | ₩84,380 | -0.49% | 1.3만 |
|---|
| 2025.10.13 | ₩85,493 | ₩86,191 | ₩84,595 | ₩84,849 | -0.75% | 4만 |
|---|
| 2025.10.10 | ₩85,587 | ₩85,828 | ₩84,380 | ₩84,487 | -1.28% | 1.7만 |
|---|