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 | ₩85,970 | ₩87,432 | ₩85,970 | ₩86,775 | +0.94% | 1.8만 |
| 2026.10.08 | ₩85,729 | ₩86,533 | ₩85,689 | ₩85,903 | +0.20% | 1.1만 |
| 2026.10.07 | ₩86,212 | ₩86,533 | ₩85,702 | ₩85,997 | -0.25% | 1.2만 |
| 2026.10.06 | ₩85,836 | ₩86,855 | ₩85,836 | ₩86,440 | +0.70% | 2.1만 |
| 2026.10.05 | ₩85,501 | ₩85,890 | ₩84,978 | ₩85,756 | +0.30% | 2.1만 |
| 2026.10.02 | ₩85,474 | ₩85,876 | ₩85,152 | ₩85,501 | +0.03% | 1.4만 |
| 2026.10.01 | ₩84,804 | ₩85,850 | ₩84,227 | ₩85,125 | +0.38% | 2.9만 |
| 2026.09.30 | ₩85,917 | ₩86,145 | ₩84,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,072 |
| -0.98% |
| 5.1만 |
| 2026.09.29 | ₩85,836 | ₩86,024 | ₩84,938 | ₩85,474 | -0.42% | 4.4만 |
|---|
| 2026.09.28 | ₩86,198 | ₩86,547 | ₩85,675 | ₩85,796 | -0.47% | 1.3만 |
|---|
| 2026.09.25 | ₩86,265 | ₩86,882 | ₩86,265 | ₩86,520 | +0.30% | 1.6만 |
|---|
| 2026.09.24 | ₩86,185 | ₩87,003 | ₩86,091 | ₩86,466 | +0.33% | 1.7만 |
|---|
| 2026.09.23 | ₩87,311 | ₩87,539 | ₩86,708 | ₩86,896 | -0.48% | 3.1만 |
|---|
| 2026.09.22 | ₩87,030 | ₩88,438 | ₩87,030 | ₩87,781 | +0.86% | 1.8만 |
|---|
| 2026.09.21 | ₩87,030 | ₩88,424 | ₩87,030 | ₩87,848 | +0.94% | 1.3만 |
|---|
| 2026.09.18 | ₩87,244 | ₩87,553 | ₩86,493 | ₩87,083 | -0.18% | 1.2만 |
|---|
| 2026.09.17 | ₩87,499 | ₩87,499 | ₩87,003 | ₩87,191 | -0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩86,279 | ₩87,526 | ₩85,823 | ₩86,480 | +0.23% | 2.1만 |
|---|
| 2026.09.15 | ₩87,043 | ₩87,767 | ₩86,252 | ₩86,386 | -0.75% | 3.5만 |
|---|
| 2026.09.14 | ₩87,392 | ₩89,645 | ₩86,963 | ₩87,271 | -0.14% | 2.9만 |
|---|
| 2026.09.11 | ₩88,009 | ₩89,135 | ₩87,995 | ₩88,143 | +0.15% | 8.7천 |
|---|
| 2026.09.10 | ₩87,378 | ₩89,323 | ₩87,378 | ₩87,767 | +0.45% | 1.3만 |
|---|
| 2026.09.09 | ₩88,464 | ₩88,880 | ₩87,982 | ₩88,263 | -0.23% | 1.2만 |
|---|
| 2026.09.08 | ₩89,376 | ₩89,631 | ₩88,840 | ₩89,028 | -0.39% | 1.2만 |
|---|
| 2026.09.04 | ₩90,114 | ₩90,114 | ₩89,148 | ₩89,148 | -1.07% | 8.3천 |
|---|
| 2026.09.03 | ₩89,886 | ₩90,342 | ₩89,081 | ₩90,047 | +0.18% | 2만 |
|---|
| 2026.09.02 | ₩89,309 | ₩90,489 | ₩88,451 | ₩89,484 | +0.20% | 1만 |
|---|
| 2026.09.01 | ₩89,712 | ₩89,712 | ₩88,451 | ₩88,920 | -0.88% | 2만 |
|---|
| 2026.08.31 | ₩89,390 | ₩91,576 | ₩89,028 | ₩89,349 | -0.05% | 1.6만 |
|---|
| 2026.08.28 | ₩90,650 | ₩90,650 | ₩89,846 | ₩90,060 | -0.65% | 1.8만 |
|---|
| 2026.08.27 | ₩90,892 | ₩90,892 | ₩90,221 | ₩90,637 | -0.28% | 2.3만 |
|---|
| 2026.08.26 | ₩90,717 | ₩90,905 | ₩90,369 | ₩90,623 | -0.10% | 5.7천 |
|---|
| 2026.08.25 | ₩90,543 | ₩91,200 | ₩90,369 | ₩91,120 | +0.64% | 1만 |
|---|
| 2026.08.24 | ₩90,918 | ₩90,918 | ₩89,832 | ₩90,315 | -0.66% | 2만 |
|---|
| 2026.08.21 | ₩90,422 | ₩90,704 | ₩89,993 | ₩90,677 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩90,543 | ₩91,576 | ₩89,980 | ₩89,980 | -0.62% | 1.3만 |
|---|
| 2026.08.19 | ₩90,328 | ₩91,213 | ₩90,328 | ₩90,932 | +0.67% | 8.8천 |
|---|
| 2026.08.18 | ₩90,449 | ₩90,985 | ₩90,328 | ₩90,328 | -0.13% | 2.3천 |
|---|
| 2026.08.17 | ₩91,039 | ₩91,951 | ₩90,650 | ₩90,798 | -0.27% | 1.7만 |
|---|
| 2026.08.14 | ₩91,012 | ₩91,777 | ₩90,516 | ₩91,039 | +0.03% | 6.1천 |
|---|
| 2026.08.13 | ₩90,476 | ₩91,227 | ₩90,436 | ₩90,892 | +0.46% | 1.2만 |
|---|
| 2026.08.12 | ₩90,516 | ₩90,516 | ₩90,167 | ₩90,476 | -0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩90,878 | ₩90,932 | ₩90,154 | ₩90,315 | -0.62% | 2.7만 |
|---|
| 2026.08.10 | ₩89,805 | ₩90,717 | ₩89,725 | ₩90,328 | +0.58% | 1.8만 |
|---|
| 2026.08.07 | ₩89,336 | ₩90,235 | ₩89,189 | ₩90,020 | +0.77% | 3만 |
|---|
| 2026.08.06 | ₩88,612 | ₩89,738 | ₩88,612 | ₩89,430 | +0.92% | 5.3천 |
|---|
| 2026.08.05 | ₩89,940 | ₩89,940 | ₩88,371 | ₩88,894 | -1.16% | 1.9만 |
|---|
| 2026.08.04 | ₩88,438 | ₩89,229 | ₩88,290 | ₩88,947 | +0.58% | 1.9만 |
|---|
| 2026.08.03 | ₩86,533 | ₩88,357 | ₩86,533 | ₩88,129 | +1.84% | 5만 |
|---|
| 2026.07.31 | ₩87,539 | ₩87,633 | ₩86,493 | ₩87,164 | -0.43% | 3.4만 |
|---|
| 2026.07.30 | ₩86,466 | ₩87,016 | ₩86,131 | ₩86,802 | +0.39% | 1.7만 |
|---|
| 2026.07.29 | ₩86,520 | ₩87,083 | ₩85,420 | ₩85,943 | -0.67% | 2만 |
|---|
| 2026.07.28 | ₩86,332 | ₩86,788 | ₩86,158 | ₩86,332 | 0.00% | 2.1만 |
|---|
| 2026.07.27 | ₩86,520 | ₩86,520 | ₩85,595 | ₩86,158 | -0.42% | 1.1만 |
|---|
| 2026.07.24 | ₩85,273 | ₩86,440 | ₩85,273 | ₩85,903 | +0.74% | 5.1천 |
|---|
| 2026.07.23 | ₩85,769 | ₩85,863 | ₩85,327 | ₩85,434 | -0.39% | 8.8천 |
|---|
| 2026.07.22 | ₩86,118 | ₩87,137 | ₩86,118 | ₩86,225 | +0.12% | 2.1만 |
|---|
| 2026.07.21 | ₩86,225 | ₩87,150 | ₩86,198 | ₩86,574 | +0.40% | 1.8만 |
|---|
| 2026.07.20 | ₩85,957 | ₩86,627 | ₩85,863 | ₩86,185 | +0.27% | 1.5만 |
|---|
| 2026.07.17 | ₩86,413 | ₩86,587 | ₩85,850 | ₩85,890 | -0.61% | 6.9만 |
|---|
| 2026.07.16 | ₩86,279 | ₩87,097 | ₩86,279 | ₩86,842 | +0.65% | 3.6만 |
|---|
| 2026.07.15 | ₩86,654 | ₩86,842 | ₩86,493 | ₩86,694 | +0.05% | 1.9만 |
|---|
| 2026.07.14 | ₩86,600 | ₩86,896 | ₩86,305 | ₩86,359 | -0.28% | 1.2만 |
|---|
| 2026.07.13 | ₩86,587 | ₩86,788 | ₩86,145 | ₩86,145 | -0.51% | 2.7만 |
|---|
| 2026.07.10 | ₩86,815 | ₩86,815 | ₩86,198 | ₩86,533 | -0.32% | 1.2만 |
|---|
| 2026.07.09 | ₩86,185 | ₩87,003 | ₩86,185 | ₩86,681 | +0.58% | 1.3만 |
|---|
| 2026.07.08 | ₩86,010 | ₩86,748 | ₩85,823 | ₩86,118 | +0.12% | 2.1만 |
|---|
| 2026.07.07 | ₩87,070 | ₩87,070 | ₩86,225 | ₩86,681 | -0.45% | 2.2만 |
|---|
| 2026.07.06 | ₩86,279 | ₩87,150 | ₩86,279 | ₩86,869 | +0.68% | 2.3만 |
|---|
| 2026.07.02 | ₩85,823 | ₩86,533 | ₩85,528 | ₩85,742 | -0.09% | 2.8만 |
|---|
| 2026.07.01 | ₩85,541 | ₩86,010 | ₩84,938 | ₩85,756 | +0.25% | 2.1만 |
|---|
| 2026.06.30 | ₩84,629 | ₩85,863 | ₩83,932 | ₩85,487 | +1.01% | 4.2만 |
|---|
| 2026.06.29 | ₩83,677 | ₩85,005 | ₩83,677 | ₩84,629 | +1.14% | 3.7만 |
|---|
| 2026.06.26 | ₩83,530 | ₩84,200 | ₩83,409 | ₩83,409 | -0.14% | 4.1만 |
|---|
| 2026.06.25 | ₩84,281 | ₩85,018 | ₩83,624 | ₩83,704 | -0.68% | 5.1만 |
|---|
| 2026.06.24 | ₩83,811 | ₩84,160 | ₩83,637 | ₩83,717 | -0.11% | 6.3만 |
|---|
| 2026.06.23 | ₩84,361 | ₩84,723 | ₩83,865 | ₩83,878 | -0.57% | 4.1만 |
|---|
| 2026.06.22 | ₩85,461 | ₩85,742 | ₩84,696 | ₩85,058 | -0.47% | 4만 |
|---|
| 2026.06.18 | ₩85,702 | ₩86,091 | ₩84,978 | ₩85,769 | +0.08% | 2.8만 |
|---|
| 2026.06.17 | ₩85,863 | ₩86,118 | ₩84,911 | ₩85,273 | -0.69% | 4.5만 |
|---|
| 2026.06.16 | ₩86,158 | ₩86,882 | ₩85,689 | ₩86,104 | -0.06% | 1.9만 |
|---|
| 2026.06.15 | ₩85,407 | ₩86,855 | ₩85,407 | ₩85,957 | +0.64% | 1.4만 |
|---|
| 2026.06.12 | ₩84,616 | ₩85,380 | ₩84,294 | ₩85,005 | +0.46% | 1.8만 |
|---|
| 2026.06.11 | ₩83,033 | ₩85,032 | ₩83,033 | ₩84,281 | +1.50% | 3.6만 |
|---|
| 2026.06.10 | ₩83,758 | ₩83,945 | ₩83,141 | ₩83,275 | -0.58% | 1.4만 |
|---|
| 2026.06.09 | ₩84,683 | ₩87,150 | ₩83,141 | ₩83,784 | -1.06% | 3.9만 |
|---|
| 2026.06.08 | ₩84,629 | ₩85,394 | ₩84,374 | ₩84,656 | +0.03% | 2.9만 |
|---|
| 2026.06.05 | ₩85,072 | ₩86,131 | ₩83,825 | ₩84,307 | -0.90% | 2.2만 |
|---|
| 2026.06.04 | ₩85,568 | ₩85,970 | ₩85,045 | ₩85,608 | +0.05% | 5.6만 |
|---|
| 2026.06.03 | ₩85,581 | ₩86,386 | ₩85,166 | ₩85,233 | -0.41% | 4.4만 |
|---|
| 2026.06.02 | ₩85,702 | ₩86,440 | ₩85,420 | ₩85,957 | +0.30% | 3.2만 |
|---|
| 2026.06.01 | ₩85,568 | ₩86,225 | ₩85,152 | ₩85,796 | +0.27% | 2.1만 |
|---|
| 2026.05.29 | ₩85,823 | ₩86,305 | ₩85,608 | ₩85,608 | -0.25% | 2.9만 |
|---|
| 2026.05.28 | ₩85,514 | ₩86,332 | ₩85,099 | ₩85,823 | +0.36% | 3.4만 |
|---|
| 2026.05.27 | ₩86,681 | ₩86,775 | ₩85,836 | ₩85,836 | -0.97% | 9.6천 |
|---|
| 2026.05.26 | ₩86,279 | ₩86,896 | ₩86,078 | ₩86,641 | +0.42% | 2.9만 |
|---|
| 2026.05.22 | ₩85,876 | ₩86,493 | ₩85,474 | ₩86,225 | +0.41% | 4.3만 |
|---|
| 2026.05.21 | ₩85,782 | ₩86,171 | ₩85,662 | ₩85,715 | -0.08% | 1.9만 |
|---|
| 2026.05.20 | ₩84,777 | ₩85,850 | ₩84,777 | ₩85,367 | +0.70% | 3.1만 |
|---|
| 2026.05.19 | ₩84,187 | ₩85,152 | ₩84,187 | ₩84,629 | +0.53% | 2.7만 |
|---|
| 2026.05.18 | ₩86,158 | ₩86,493 | ₩84,227 | ₩84,897 | -1.46% | 4.8만 |
|---|
| 2026.05.15 | ₩86,064 | ₩86,654 | ₩85,635 | ₩85,823 | -0.28% | 5.4만 |
|---|
| 2026.05.14 | ₩86,024 | ₩87,164 | ₩86,024 | ₩86,078 | +0.06% | 7.9천 |
|---|
| 2026.05.13 | ₩85,742 | ₩86,440 | ₩85,635 | ₩86,185 | +0.52% | 2만 |
|---|
| 2026.05.12 | ₩86,440 | ₩86,493 | ₩85,260 | ₩86,104 | -0.39% | 2.3만 |
|---|
| 2026.05.11 | ₩86,735 | ₩87,164 | ₩86,212 | ₩86,694 | -0.05% | 4.5만 |
|---|
| 2026.05.08 | ₩86,158 | ₩86,869 | ₩85,823 | ₩86,466 | +0.36% | 1.6만 |
|---|
| 2026.05.07 | ₩87,700 | ₩88,263 | ₩85,769 | ₩85,836 | -2.13% | 9.5천 |
|---|
| 2026.05.06 | ₩86,828 | ₩88,156 | ₩86,078 | ₩86,641 | -0.22% | 2.5만 |
|---|
| 2026.05.05 | ₩85,729 | ₩87,955 | ₩85,487 | ₩86,051 | +0.38% | 1.5만 |
|---|
| 2026.05.04 | ₩85,528 | ₩87,915 | ₩84,991 | ₩85,152 | -0.44% | 3.2만 |
|---|
| 2026.05.01 | ₩86,976 | ₩88,035 | ₩85,890 | ₩85,943 | -1.19% | 5.4만 |
|---|
| 2026.04.30 | ₩87,177 | ₩87,834 | ₩85,380 | ₩86,426 | -0.86% | 1.9만 |
|---|
| 2026.04.29 | ₩87,673 | ₩87,888 | ₩86,694 | ₩87,150 | -0.60% | 2.5만 |
|---|
| 2026.04.28 | ₩87,445 | ₩87,445 | ₩86,493 | ₩87,137 | -0.35% | 1.5만 |
|---|
| 2026.04.27 | ₩87,579 | ₩87,579 | ₩87,043 | ₩87,271 | -0.35% | 1.3만 |
|---|
| 2026.04.24 | ₩87,566 | ₩88,478 | ₩87,056 | ₩87,298 | -0.31% | 1.1만 |
|---|
| 2026.04.23 | ₩87,754 | ₩88,169 | ₩87,432 | ₩87,459 | -0.34% | 2.2만 |
|---|
| 2026.04.22 | ₩87,123 | ₩88,746 | ₩86,265 | ₩87,338 | +0.25% | 2.3만 |
|---|
| 2026.04.21 | ₩85,890 | ₩87,083 | ₩85,890 | ₩86,225 | +0.39% | 3.1만 |
|---|
| 2026.04.20 | ₩85,836 | ₩86,024 | ₩85,353 | ₩85,890 | +0.06% | 2.3만 |
|---|
| 2026.04.17 | ₩85,152 | ₩86,386 | ₩84,844 | ₩85,595 | +0.52% | 3.5만 |
|---|
| 2026.04.16 | ₩84,468 | ₩84,790 | ₩84,133 | ₩84,629 | +0.19% | 3만 |
|---|
| 2026.04.15 | ₩84,079 | ₩84,804 | ₩83,878 | ₩84,348 | +0.32% | 2.8만 |
|---|
| 2026.04.14 | ₩82,604 | ₩84,079 | ₩82,604 | ₩83,838 | +1.49% | 2.6만 |
|---|
| 2026.04.13 | ₩82,229 | ₩83,396 | ₩82,148 | ₩83,168 | +1.14% | 2.4만 |
|---|
| 2026.04.10 | ₩82,926 | ₩83,154 | ₩81,934 | ₩82,752 | -0.21% | 3.7만 |
|---|
| 2026.04.09 | ₩81,424 | ₩82,564 | ₩81,424 | ₩82,296 | +1.07% | 2.3만 |
|---|
| 2026.04.08 | ₩81,223 | ₩82,806 | ₩81,156 | ₩81,733 | +0.63% | 2.1만 |
|---|
| 2026.04.07 | ₩79,627 | ₩79,829 | ₩78,903 | ₩79,627 | 0.00% | 2.4만 |
|---|
| 2026.04.06 | ₩79,118 | ₩80,016 | ₩79,118 | ₩79,493 | +0.47% | 2.2만 |
|---|
| 2026.04.02 | ₩78,769 | ₩79,627 | ₩77,656 | ₩79,279 | +0.65% | 8.4천 |
|---|
| 2026.04.01 | ₩78,340 | ₩79,936 | ₩78,340 | ₩79,493 | +1.47% | 3.3만 |
|---|
| 2026.03.31 | ₩77,535 | ₩78,689 | ₩76,959 | ₩78,407 | +1.12% | 3.5만 |
|---|
| 2026.03.30 | ₩76,892 | ₩76,986 | ₩76,235 | ₩76,396 | -0.65% | 2.6만 |
|---|
| 2026.03.27 | ₩78,045 | ₩78,662 | ₩76,248 | ₩76,248 | -2.30% | 4.2만 |
|---|
| 2026.03.26 | ₩80,124 | ₩80,566 | ₩78,072 | ₩78,300 | -2.28% | 3.8만 |
|---|
| 2026.03.25 | ₩80,003 | ₩81,129 | ₩80,003 | ₩80,526 | +0.65% | 9.2만 |
|---|
| 2026.03.24 | ₩79,989 | ₩80,217 | ₩79,520 | ₩79,748 | -0.30% | 3.5만 |
|---|
| 2026.03.23 | ₩79,520 | ₩80,620 | ₩79,520 | ₩80,217 | +0.88% | 3.7만 |
|---|
| 2026.03.20 | ₩79,587 | ₩80,124 | ₩79,212 | ₩79,265 | -0.40% | 2.7만 |
|---|
| 2026.03.19 | ₩79,869 | ₩80,164 | ₩79,775 | ₩80,057 | +0.24% | 4.2만 |
|---|
| 2026.03.18 | ₩80,754 | ₩80,982 | ₩80,083 | ₩80,432 | -0.40% | 7.3만 |
|---|
| 2026.03.17 | ₩80,459 | ₩81,491 | ₩80,325 | ₩80,727 | +0.33% | 8.2만 |
|---|
| 2026.03.16 | ₩80,150 | ₩80,164 | ₩79,453 | ₩79,922 | -0.28% | 4만 |
|---|
| 2026.03.13 | ₩80,083 | ₩80,298 | ₩78,876 | ₩79,024 | -1.32% | 1.7만 |
|---|
| 2026.03.12 | ₩80,164 | ₩80,204 | ₩79,413 | ₩79,976 | -0.23% | 2.5만 |
|---|
| 2026.03.11 | ₩80,915 | ₩80,995 | ₩80,244 | ₩80,700 | -0.27% | 1.5만 |
|---|
| 2026.03.10 | ₩80,955 | ₩80,995 | ₩80,486 | ₩80,848 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩80,378 | ₩80,459 | ₩79,198 | ₩80,177 | -0.25% | 2.7만 |
|---|
| 2026.03.06 | ₩81,009 | ₩81,491 | ₩80,459 | ₩80,700 | -0.38% | 2.5만 |
|---|
| 2026.03.05 | ₩82,484 | ₩82,564 | ₩81,357 | ₩81,491 | -1.20% | 1.5만 |
|---|
| 2026.03.04 | ₩81,827 | ₩82,940 | ₩81,827 | ₩82,484 | +0.80% | 1.2만 |
|---|
| 2026.03.03 | ₩82,671 | ₩82,671 | ₩81,196 | ₩82,309 | -0.44% | 2.5만 |
|---|
| 2026.03.02 | ₩82,671 | ₩84,240 | ₩82,671 | ₩83,194 | +0.63% | 1.9만 |
|---|
| 2026.02.27 | ₩82,081 | ₩82,873 | ₩82,081 | ₩82,859 | +0.95% | 1.3만 |
|---|
| 2026.02.26 | ₩83,221 | ₩83,221 | ₩82,604 | ₩82,926 | -0.35% | 2.2만 |
|---|
| 2026.02.25 | ₩83,208 | ₩83,959 | ₩82,859 | ₩83,489 | +0.34% | 1.8만 |
|---|
| 2026.02.24 | ₩82,323 | ₩83,114 | ₩81,880 | ₩83,114 | +0.96% | 3.3만 |
|---|
| 2026.02.23 | ₩82,591 | ₩82,953 | ₩81,920 | ₩81,961 | -0.76% | 1.8만 |
|---|
| 2026.02.20 | ₩82,202 | ₩83,449 | ₩82,081 | ₩82,832 | +0.77% | 3.8만 |
|---|
| 2026.02.19 | ₩82,108 | ₩82,524 | ₩81,961 | ₩82,242 | +0.16% | 1.5만 |
|---|
| 2026.02.18 | ₩82,175 | ₩83,315 | ₩81,666 | ₩82,175 | 0.00% | 2.6만 |
|---|
| 2026.02.17 | ₩81,827 | ₩82,510 | ₩81,250 | ₩82,363 | +0.66% | 4.8만 |
|---|
| 2026.02.13 | ₩81,867 | ₩82,148 | ₩81,599 | ₩81,786 | -0.10% | 5.9만 |
|---|
| 2026.02.12 | ₩82,966 | ₩82,966 | ₩81,800 | ₩81,840 | -1.36% | 1.1만 |
|---|
| 2026.02.11 | ₩82,765 | ₩83,154 | ₩82,484 | ₩82,564 | -0.24% | 1.1만 |
|---|
| 2026.02.10 | ₩82,752 | ₩82,980 | ₩82,363 | ₩82,484 | -0.32% | 1.8만 |
|---|
| 2026.02.09 | ₩82,618 | ₩82,738 | ₩82,041 | ₩82,604 | -0.02% | 1.5만 |
|---|
| 2026.02.06 | ₩81,558 | ₩82,484 | ₩80,942 | ₩82,336 | +0.95% | 3.2만 |
|---|
| 2026.02.05 | ₩81,129 | ₩82,055 | ₩80,459 | ₩80,955 | -0.21% | 1.5만 |
|---|
| 2026.02.04 | ₩81,330 | ₩81,974 | ₩81,210 | ₩81,585 | +0.31% | 1.7만 |
|---|
| 2026.02.03 | ₩82,256 | ₩82,256 | ₩80,861 | ₩81,384 | -1.06% | 1.6만 |
|---|
| 2026.02.02 | ₩81,679 | ₩82,296 | ₩81,344 | ₩81,773 | +0.11% | 2.2만 |
|---|
| 2026.01.30 | ₩81,679 | ₩82,336 | ₩81,049 | ₩81,491 | -0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩81,639 | ₩81,786 | ₩80,915 | ₩81,652 | +0.02% | 3.1만 |
|---|
| 2026.01.28 | ₩82,068 | ₩82,658 | ₩81,009 | ₩81,585 | -0.59% | 4.6만 |
|---|
| 2026.01.27 | ₩81,813 | ₩82,175 | ₩81,733 | ₩81,733 | -0.10% | 1.9만 |
|---|
| 2026.01.26 | ₩81,853 | ₩82,256 | ₩81,438 | ₩81,639 | -0.26% | 1.8만 |
|---|
| 2026.01.23 | ₩81,411 | ₩82,376 | ₩81,357 | ₩81,438 | +0.03% | 1.9만 |
|---|
| 2026.01.22 | ₩81,009 | ₩82,041 | ₩81,009 | ₩81,290 | +0.35% | 2.9만 |
|---|
| 2026.01.21 | ₩81,102 | ₩81,384 | ₩80,499 | ₩80,995 | -0.13% | 4.5만 |
|---|
| 2026.01.20 | ₩80,486 | ₩81,223 | ₩80,124 | ₩80,459 | -0.03% | 5.5만 |
|---|
| 2026.01.16 | ₩80,660 | ₩81,988 | ₩80,660 | ₩81,129 | +0.58% | 14.7만 |
|---|
| 2026.01.15 | ₩81,102 | ₩81,827 | ₩80,553 | ₩80,807 | -0.36% | 5.2만 |
|---|
| 2026.01.14 | ₩80,821 | ₩81,639 | ₩80,405 | ₩80,754 | -0.08% | 3.6만 |
|---|
| 2026.01.13 | ₩81,773 | ₩81,880 | ₩80,955 | ₩81,102 | -0.82% | 3.8만 |
|---|
| 2026.01.12 | ₩80,915 | ₩82,068 | ₩80,445 | ₩81,465 | +0.68% | 4.5만 |
|---|
| 2026.01.09 | ₩80,928 | ₩82,148 | ₩80,392 | ₩80,928 | 0.00% | 2.4만 |
|---|
| 2026.01.08 | ₩80,298 | ₩80,714 | ₩79,842 | ₩80,499 | +0.25% | 4.8만 |
|---|
| 2026.01.07 | ₩80,593 | ₩81,692 | ₩79,694 | ₩79,842 | -0.93% | 7.6만 |
|---|
| 2026.01.06 | ₩79,909 | ₩80,499 | ₩79,909 | ₩80,311 | +0.50% | 2.8만 |
|---|
| 2026.01.05 | ₩79,024 | ₩80,271 | ₩78,756 | ₩79,896 | +1.10% | 8.2만 |
|---|
| 2026.01.02 | ₩79,306 | ₩79,332 | ₩78,528 | ₩78,876 | -0.54% | 5.4만 |
|---|
| 2025.12.31 | ₩78,783 | ₩79,373 | ₩78,555 | ₩78,756 | -0.03% | 2.6만 |
|---|
| 2025.12.30 | ₩78,769 | ₩79,560 | ₩78,447 | ₩78,850 | +0.10% | 4만 |
|---|
| 2025.12.29 | ₩78,756 | ₩80,445 | ₩78,032 | ₩78,742 | -0.02% | 4.1만 |
|---|
| 2025.12.26 | ₩79,399 | ₩79,802 | ₩78,622 | ₩78,823 | -0.73% | 5.8만 |
|---|
| 2025.12.24 | ₩78,863 | ₩79,332 | ₩78,742 | ₩79,064 | +0.26% | 1.8만 |
|---|
| 2025.12.23 | ₩78,407 | ₩79,118 | ₩78,353 | ₩78,823 | +0.53% | 3.1만 |
|---|
| 2025.12.22 | ₩78,461 | ₩79,118 | ₩78,447 | ₩78,528 | +0.09% | 3.4만 |
|---|
| 2025.12.19 | ₩78,032 | ₩78,823 | ₩77,830 | ₩78,461 | +0.55% | 1.6만 |
|---|
| 2025.12.18 | ₩77,830 | ₩78,783 | ₩77,562 | ₩77,871 | +0.05% | 3.3만 |
|---|
| 2025.12.17 | ₩78,514 | ₩78,514 | ₩77,415 | ₩77,415 | -1.40% | 2만 |
|---|
| 2025.12.16 | ₩78,648 | ₩78,662 | ₩77,871 | ₩78,193 | -0.58% | 1.2만 |
|---|
| 2025.12.15 | ₩78,729 | ₩78,876 | ₩78,461 | ₩78,461 | -0.34% | 2.1만 |
|---|
| 2025.12.12 | ₩79,118 | ₩79,346 | ₩78,206 | ₩78,528 | -0.75% | 2.6만 |
|---|
| 2025.12.11 | ₩78,796 | ₩79,413 | ₩78,595 | ₩79,185 | +0.49% | 3.6만 |
|---|
| 2025.12.10 | ₩78,005 | ₩78,903 | ₩77,777 | ₩78,903 | +1.15% | 4.1만 |
|---|
| 2025.12.09 | ₩78,809 | ₩79,011 | ₩78,072 | ₩78,139 | -0.85% | 6.5만 |
|---|
| 2025.12.08 | ₩79,708 | ₩79,708 | ₩78,380 | ₩78,568 | -1.43% | 2.6만 |
|---|
| 2025.12.05 | ₩79,252 | ₩79,694 | ₩79,118 | ₩79,359 | +0.14% | 1.7만 |
|---|
| 2025.12.04 | ₩78,756 | ₩79,239 | ₩78,729 | ₩79,011 | +0.32% | 8.5천 |
|---|
| 2025.12.03 | ₩78,488 | ₩78,970 | ₩78,166 | ₩78,970 | +0.62% | 1.5만 |
|---|
| 2025.12.02 | ₩78,407 | ₩78,876 | ₩78,407 | ₩78,648 | +0.31% | 1.3만 |
|---|
| 2025.12.01 | ₩78,756 | ₩79,560 | ₩78,313 | ₩78,313 | -0.56% | 1.1만 |
|---|
| 2025.11.28 | ₩78,300 | ₩79,252 | ₩78,300 | ₩78,769 | +0.60% | 5.3천 |
|---|
| 2025.11.26 | ₩77,133 | ₩78,608 | ₩77,133 | ₩77,804 | +0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩77,227 | ₩77,723 | ₩76,583 | ₩77,535 | +0.40% | 2.2만 |
|---|
| 2025.11.24 | ₩76,194 | ₩77,039 | ₩75,712 | ₩77,039 | +1.11% | 2.5만 |
|---|
| 2025.11.21 | ₩76,127 | ₩76,677 | ₩75,537 | ₩75,846 | -0.37% | 2.1만 |
|---|
| 2025.11.20 | ₩77,227 | ₩78,072 | ₩75,993 | ₩75,993 | -1.60% | 2.6만 |
|---|
| 2025.11.19 | ₩76,154 | ₩76,878 | ₩76,154 | ₩76,449 | +0.39% | 1.8만 |
|---|
| 2025.11.18 | ₩76,422 | ₩76,422 | ₩75,417 | ₩76,047 | -0.49% | 2.8만 |
|---|
| 2025.11.17 | ₩78,783 | ₩78,809 | ₩75,846 | ₩76,288 | -3.17% | 4.5만 |
|---|
| 2025.11.14 | ₩84,871 | ₩86,118 | ₩84,710 | ₩85,300 | +0.51% | 2.4만 |
|---|
| 2025.11.13 | ₩85,622 | ₩86,359 | ₩85,112 | ₩85,125 | -0.58% | 3.3만 |
|---|
| 2025.11.12 | ₩85,809 | ₩86,118 | ₩85,273 | ₩85,380 | -0.50% | 1.5만 |
|---|
| 2025.11.11 | ₩85,876 | ₩85,876 | ₩85,152 | ₩85,514 | -0.42% | 2.8만 |
|---|
| 2025.11.10 | ₩84,589 | ₩85,420 | ₩84,374 | ₩85,072 | +0.57% | 1.9만 |
|---|
| 2025.11.07 | ₩85,246 | ₩85,246 | ₩83,556 | ₩84,200 | -1.23% | 2만 |
|---|
| 2025.11.06 | ₩85,192 | ₩85,823 | ₩83,986 | ₩83,986 | -1.42% | 2.6만 |
|---|
| 2025.11.05 | ₩85,139 | ₩85,233 | ₩84,348 | ₩84,415 | -0.85% | 4.6천 |
|---|
| 2025.11.04 | ₩84,495 | ₩85,246 | ₩84,200 | ₩84,723 | +0.27% | 8.8천 |
|---|
| 2025.11.03 | ₩86,037 | ₩86,037 | ₩85,005 | ₩85,032 | -1.17% | 1만 |
|---|
| 2025.10.31 | ₩85,823 | ₩85,823 | ₩84,669 | ₩85,487 | -0.39% | 6.2천 |
|---|
| 2025.10.30 | ₩85,139 | ₩85,782 | ₩84,844 | ₩85,487 | +0.41% | 2.4만 |
|---|
| 2025.10.29 | ₩85,662 | ₩85,782 | ₩84,495 | ₩85,045 | -0.72% | 2.1만 |
|---|
| 2025.10.28 | ₩84,763 | ₩85,340 | ₩84,495 | ₩85,166 | +0.47% | 3.2만 |
|---|
| 2025.10.27 | ₩84,763 | ₩85,394 | ₩84,495 | ₩84,643 | -0.14% | 1.6만 |
|---|
| 2025.10.24 | ₩84,602 | ₩85,809 | ₩84,495 | ₩84,495 | -0.13% | 1.1만 |
|---|
| 2025.10.23 | ₩83,503 | ₩84,442 | ₩83,503 | ₩84,039 | +0.64% | 9.4천 |
|---|
| 2025.10.22 | ₩84,120 | ₩84,120 | ₩83,476 | ₩83,865 | -0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩83,583 | ₩84,307 | ₩83,583 | ₩83,945 | +0.43% | 1.5만 |
|---|
| 2025.10.20 | ₩83,422 | ₩84,737 | ₩83,422 | ₩84,012 | +0.71% | 1.8만 |
|---|
| 2025.10.17 | ₩84,133 | ₩84,133 | ₩83,315 | ₩83,355 | -0.92% | 1.9만 |
|---|
| 2025.10.16 | ₩85,353 | ₩85,353 | ₩83,825 | ₩84,146 | -1.41% | 6.2천 |
|---|
| 2025.10.15 | ₩84,509 | ₩85,796 | ₩83,556 | ₩84,187 | -0.38% | 2.9만 |
|---|
| 2025.10.14 | ₩84,790 | ₩85,487 | ₩84,093 | ₩84,374 | -0.49% | 1.3만 |
|---|
| 2025.10.13 | ₩85,487 | ₩86,185 | ₩84,589 | ₩84,844 | -0.75% | 4만 |
|---|
| 2025.10.10 | ₩85,581 | ₩85,823 | ₩84,374 | ₩84,482 | -1.28% | 1.7만 |
|---|