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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩85,440 | ₩87,369 | ₩84,917 | ₩86,713 | +1.49% | 8.3만 |
| 2026.09.28–2026.10.02 | ₩86,136 | ₩86,485 | ₩84,167 | ₩85,440 | -0.81% | 15.1만 |
| 2026.09.21–2026.09.25 | ₩86,967 | ₩88,374 | ₩86,029 | ₩86,458 | -0.59% | 9.4만 |
| 2026.09.14–2026.09.18 | ₩87,329 | ₩89,580 | ₩85,761 | ₩87,021 | -0.35% | 10.8만 |
| 2026.09.08–2026.09.11 | ₩89,312 | ₩89,567 | ₩87,316 | ₩88,080 | -1.38% | 4.6만 |
| 2026.08.31–2026.09.04 | ₩89,326 | ₩91,510 | ₩88,388 | ₩89,085 | -0.27% | 7.4만 |
| 2026.08.24–2026.08.28 | ₩90,853 | ₩91,135 | ₩89,768 | ₩89,996 | -0.94% | 7.7만 |
| 2026.08.17–2026.08.21 | ₩90,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,885 |
| ₩89,915 |
| ₩90,612 |
| -0.40% |
| 5.2만 |
| 2026.08.10–2026.08.14 | ₩89,741 | ₩91,711 | ₩89,661 | ₩90,974 | +1.37% | 7.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩86,471 | ₩90,170 | ₩86,471 | ₩89,956 | +4.03% | 12.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,458 | ₩87,570 | ₩85,359 | ₩87,101 | +0.74% | 10.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩85,895 | ₩87,088 | ₩85,212 | ₩85,842 | -0.06% | 6.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩86,525 | ₩87,034 | ₩85,788 | ₩85,828 | -0.81% | 16.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩86,217 | ₩87,088 | ₩85,761 | ₩86,471 | +0.30% | 9.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩83,617 | ₩86,471 | ₩83,617 | ₩85,681 | +2.47% | 12.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,399 | ₩85,681 | ₩83,349 | ₩83,349 | -2.40% | 23.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩85,346 | ₩86,820 | ₩84,850 | ₩85,708 | +0.42% | 10.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩84,569 | ₩87,088 | ₩82,974 | ₩84,944 | +0.44% | 13.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩85,507 | ₩86,378 | ₩83,765 | ₩84,247 | -1.47% | 17.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,217 | ₩86,833 | ₩85,038 | ₩85,547 | -0.78% | 10만 |
|---|
| 2026.05.18–2026.05.22 | ₩86,096 | ₩86,431 | ₩84,126 | ₩86,163 | +0.08% | 16.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,672 | ₩87,101 | ₩85,198 | ₩85,761 | -1.05% | 15만 |
|---|
| 2026.05.04–2026.05.08 | ₩85,466 | ₩88,200 | ₩84,930 | ₩86,404 | +1.10% | 9.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩87,517 | ₩87,972 | ₩85,319 | ₩85,882 | -1.87% | 12.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩85,775 | ₩88,683 | ₩85,292 | ₩87,235 | +1.70% | 10.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩82,170 | ₩86,324 | ₩82,090 | ₩85,533 | +4.09% | 14.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩79,061 | ₩83,095 | ₩78,847 | ₩82,693 | +4.59% | 12.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩76,837 | ₩79,879 | ₩76,180 | ₩79,222 | +3.10% | 10.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,463 | ₩81,071 | ₩76,194 | ₩76,194 | -4.11% | 24.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩80,093 | ₩81,433 | ₩79,155 | ₩79,209 | -1.10% | 26.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩80,321 | ₩80,937 | ₩78,820 | ₩78,967 | -1.69% | 9.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩82,612 | ₩84,180 | ₩80,401 | ₩80,642 | -2.38% | 9.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩82,532 | ₩83,899 | ₩81,822 | ₩82,800 | +0.32% | 10.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩81,768 | ₩83,389 | ₩81,192 | ₩82,773 | +1.23% | 12.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,559 | ₩83,095 | ₩81,540 | ₩81,728 | -1.01% | 11.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩81,621 | ₩82,425 | ₩80,401 | ₩82,277 | +0.80% | 10.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩81,795 | ₩82,599 | ₩80,857 | ₩81,433 | -0.44% | 13.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩80,428 | ₩82,317 | ₩80,066 | ₩81,379 | +1.18% | 14.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,857 | ₩82,009 | ₩80,348 | ₩81,071 | +0.27% | 31.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,967 | ₩82,090 | ₩78,699 | ₩80,870 | +2.41% | 25.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,699 | ₩80,388 | ₩77,976 | ₩78,820 | +0.15% | 16.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,405 | ₩79,745 | ₩78,297 | ₩78,766 | +0.46% | 14만 |
|---|
| 2025.12.15–2025.12.19 | ₩78,673 | ₩78,820 | ₩77,359 | ₩78,405 | -0.34% | 10.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,651 | ₩79,651 | ₩77,721 | ₩78,472 | -1.48% | 19.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,699 | ₩79,637 | ₩78,110 | ₩79,302 | +0.77% | 6.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,140 | ₩79,195 | ₩75,658 | ₩78,713 | +3.38% | 6.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩78,726 | ₩78,753 | ₩75,363 | ₩75,792 | -3.73% | 13.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩84,528 | ₩86,297 | ₩84,314 | ₩85,239 | +0.84% | 11.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩85,976 | ₩85,976 | ₩83,497 | ₩84,140 | -2.14% | 6.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩84,703 | ₩85,761 | ₩84,435 | ₩85,426 | +0.85% | 9.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩83,363 | ₩85,748 | ₩83,363 | ₩84,435 | +1.29% | 5.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,426 | ₩86,123 | ₩83,255 | ₩83,296 | -2.49% | 10.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,520 | ₩85,761 | ₩84,314 | ₩84,421 | -1.28% | 1.7만 |
|---|