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 | ₩85,978 | ₩87,440 | ₩85,978 | ₩86,783 | +0.94% | 1.8만 |
| 2026.10.08 | ₩85,737 | ₩86,541 | ₩85,696 | ₩85,911 | +0.20% | 1.1만 |
| 2026.10.07 | ₩86,219 | ₩86,541 | ₩85,710 | ₩86,005 | -0.25% | 1.2만 |
| 2026.10.06 | ₩85,844 | ₩86,863 | ₩85,844 | ₩86,447 | +0.70% | 2.1만 |
| 2026.10.05 | ₩85,509 | ₩85,897 | ₩84,986 | ₩85,763 | +0.30% | 2.1만 |
| 2026.10.02 | ₩85,482 | ₩85,884 | ₩85,160 | ₩85,509 | +0.03% | 1.4만 |
| 2026.10.01 | ₩84,811 | ₩85,857 | ₩84,234 | ₩85,133 | +0.38% | 2.9만 |
| 2026.09.30 | ₩85,924 | ₩86,152 | ₩84,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,079 |
| -0.98% |
| 5.1만 |
| 2026.09.29 | ₩85,844 | ₩86,032 | ₩84,945 | ₩85,482 | -0.42% | 4.4만 |
|---|
| 2026.09.28 | ₩86,206 | ₩86,555 | ₩85,683 | ₩85,804 | -0.47% | 1.3만 |
|---|
| 2026.09.25 | ₩86,273 | ₩86,890 | ₩86,273 | ₩86,528 | +0.30% | 1.6만 |
|---|
| 2026.09.24 | ₩86,192 | ₩87,011 | ₩86,099 | ₩86,474 | +0.33% | 1.7만 |
|---|
| 2026.09.23 | ₩87,319 | ₩87,547 | ₩86,716 | ₩86,903 | -0.48% | 3.1만 |
|---|
| 2026.09.22 | ₩87,037 | ₩88,446 | ₩87,037 | ₩87,788 | +0.86% | 1.8만 |
|---|
| 2026.09.21 | ₩87,037 | ₩88,432 | ₩87,037 | ₩87,855 | +0.94% | 1.3만 |
|---|
| 2026.09.18 | ₩87,252 | ₩87,560 | ₩86,501 | ₩87,091 | -0.18% | 1.2만 |
|---|
| 2026.09.17 | ₩87,507 | ₩87,507 | ₩87,011 | ₩87,198 | -0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩86,286 | ₩87,534 | ₩85,830 | ₩86,488 | +0.23% | 2.1만 |
|---|
| 2026.09.15 | ₩87,051 | ₩87,775 | ₩86,260 | ₩86,394 | -0.75% | 3.5만 |
|---|
| 2026.09.14 | ₩87,399 | ₩89,653 | ₩86,970 | ₩87,279 | -0.14% | 2.9만 |
|---|
| 2026.09.11 | ₩88,016 | ₩89,143 | ₩88,003 | ₩88,151 | +0.15% | 8.7천 |
|---|
| 2026.09.10 | ₩87,386 | ₩89,331 | ₩87,386 | ₩87,775 | +0.45% | 1.3만 |
|---|
| 2026.09.09 | ₩88,472 | ₩88,888 | ₩87,990 | ₩88,271 | -0.23% | 1.2만 |
|---|
| 2026.09.08 | ₩89,384 | ₩89,639 | ₩88,848 | ₩89,036 | -0.39% | 1.2만 |
|---|
| 2026.09.04 | ₩90,122 | ₩90,122 | ₩89,156 | ₩89,156 | -1.07% | 8.3천 |
|---|
| 2026.09.03 | ₩89,894 | ₩90,350 | ₩89,089 | ₩90,055 | +0.18% | 2만 |
|---|
| 2026.09.02 | ₩89,317 | ₩90,497 | ₩88,459 | ₩89,492 | +0.20% | 1만 |
|---|
| 2026.09.01 | ₩89,720 | ₩89,720 | ₩88,459 | ₩88,928 | -0.88% | 2만 |
|---|
| 2026.08.31 | ₩89,398 | ₩91,584 | ₩89,036 | ₩89,357 | -0.05% | 1.6만 |
|---|
| 2026.08.28 | ₩90,658 | ₩90,658 | ₩89,854 | ₩90,068 | -0.65% | 1.8만 |
|---|
| 2026.08.27 | ₩90,900 | ₩90,900 | ₩90,229 | ₩90,645 | -0.28% | 2.3만 |
|---|
| 2026.08.26 | ₩90,725 | ₩90,913 | ₩90,377 | ₩90,632 | -0.10% | 5.7천 |
|---|
| 2026.08.25 | ₩90,551 | ₩91,208 | ₩90,377 | ₩91,128 | +0.64% | 1만 |
|---|
| 2026.08.24 | ₩90,927 | ₩90,927 | ₩89,840 | ₩90,323 | -0.66% | 2만 |
|---|
| 2026.08.21 | ₩90,430 | ₩90,712 | ₩90,001 | ₩90,685 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩90,551 | ₩91,584 | ₩89,988 | ₩89,988 | -0.62% | 1.3만 |
|---|
| 2026.08.19 | ₩90,336 | ₩91,222 | ₩90,336 | ₩90,940 | +0.67% | 8.8천 |
|---|
| 2026.08.18 | ₩90,457 | ₩90,994 | ₩90,336 | ₩90,336 | -0.13% | 2.3천 |
|---|
| 2026.08.17 | ₩91,047 | ₩91,959 | ₩90,658 | ₩90,806 | -0.27% | 1.7만 |
|---|
| 2026.08.14 | ₩91,020 | ₩91,785 | ₩90,524 | ₩91,047 | +0.03% | 6.1천 |
|---|
| 2026.08.13 | ₩90,484 | ₩91,235 | ₩90,444 | ₩90,900 | +0.46% | 1.2만 |
|---|
| 2026.08.12 | ₩90,524 | ₩90,524 | ₩90,176 | ₩90,484 | -0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩90,886 | ₩90,940 | ₩90,162 | ₩90,323 | -0.62% | 2.7만 |
|---|
| 2026.08.10 | ₩89,813 | ₩90,725 | ₩89,733 | ₩90,336 | +0.58% | 1.8만 |
|---|
| 2026.08.07 | ₩89,344 | ₩90,243 | ₩89,197 | ₩90,028 | +0.77% | 3만 |
|---|
| 2026.08.06 | ₩88,620 | ₩89,746 | ₩88,620 | ₩89,438 | +0.92% | 5.3천 |
|---|
| 2026.08.05 | ₩89,948 | ₩89,948 | ₩88,378 | ₩88,902 | -1.16% | 1.9만 |
|---|
| 2026.08.04 | ₩88,446 | ₩89,237 | ₩88,298 | ₩88,955 | +0.58% | 1.9만 |
|---|
| 2026.08.03 | ₩86,541 | ₩88,365 | ₩86,541 | ₩88,137 | +1.84% | 5만 |
|---|
| 2026.07.31 | ₩87,547 | ₩87,641 | ₩86,501 | ₩87,172 | -0.43% | 3.4만 |
|---|
| 2026.07.30 | ₩86,474 | ₩87,024 | ₩86,139 | ₩86,809 | +0.39% | 1.7만 |
|---|
| 2026.07.29 | ₩86,528 | ₩87,091 | ₩85,428 | ₩85,951 | -0.67% | 2만 |
|---|
| 2026.07.28 | ₩86,340 | ₩86,796 | ₩86,166 | ₩86,340 | 0.00% | 2.1만 |
|---|
| 2026.07.27 | ₩86,528 | ₩86,528 | ₩85,602 | ₩86,166 | -0.42% | 1.1만 |
|---|
| 2026.07.24 | ₩85,281 | ₩86,447 | ₩85,281 | ₩85,911 | +0.74% | 5.1천 |
|---|
| 2026.07.23 | ₩85,777 | ₩85,871 | ₩85,334 | ₩85,441 | -0.39% | 8.8천 |
|---|
| 2026.07.22 | ₩86,125 | ₩87,145 | ₩86,125 | ₩86,233 | +0.12% | 2.1만 |
|---|
| 2026.07.21 | ₩86,233 | ₩87,158 | ₩86,206 | ₩86,581 | +0.40% | 1.8만 |
|---|
| 2026.07.20 | ₩85,965 | ₩86,635 | ₩85,871 | ₩86,192 | +0.27% | 1.5만 |
|---|
| 2026.07.17 | ₩86,420 | ₩86,595 | ₩85,857 | ₩85,897 | -0.61% | 6.9만 |
|---|
| 2026.07.16 | ₩86,286 | ₩87,104 | ₩86,286 | ₩86,850 | +0.65% | 3.6만 |
|---|
| 2026.07.15 | ₩86,662 | ₩86,850 | ₩86,501 | ₩86,702 | +0.05% | 1.9만 |
|---|
| 2026.07.14 | ₩86,608 | ₩86,903 | ₩86,313 | ₩86,367 | -0.28% | 1.2만 |
|---|
| 2026.07.13 | ₩86,595 | ₩86,796 | ₩86,152 | ₩86,152 | -0.51% | 2.7만 |
|---|
| 2026.07.10 | ₩86,823 | ₩86,823 | ₩86,206 | ₩86,541 | -0.32% | 1.2만 |
|---|
| 2026.07.09 | ₩86,192 | ₩87,011 | ₩86,192 | ₩86,689 | +0.58% | 1.3만 |
|---|
| 2026.07.08 | ₩86,018 | ₩86,756 | ₩85,830 | ₩86,125 | +0.12% | 2.1만 |
|---|
| 2026.07.07 | ₩87,078 | ₩87,078 | ₩86,233 | ₩86,689 | -0.45% | 2.2만 |
|---|
| 2026.07.06 | ₩86,286 | ₩87,158 | ₩86,286 | ₩86,876 | +0.68% | 2.3만 |
|---|
| 2026.07.02 | ₩85,830 | ₩86,541 | ₩85,535 | ₩85,750 | -0.09% | 2.8만 |
|---|
| 2026.07.01 | ₩85,549 | ₩86,018 | ₩84,945 | ₩85,763 | +0.25% | 2.1만 |
|---|
| 2026.06.30 | ₩84,637 | ₩85,871 | ₩83,939 | ₩85,495 | +1.01% | 4.2만 |
|---|
| 2026.06.29 | ₩83,685 | ₩85,012 | ₩83,685 | ₩84,637 | +1.14% | 3.7만 |
|---|
| 2026.06.26 | ₩83,537 | ₩84,208 | ₩83,416 | ₩83,416 | -0.14% | 4.1만 |
|---|
| 2026.06.25 | ₩84,288 | ₩85,026 | ₩83,631 | ₩83,711 | -0.68% | 5.1만 |
|---|
| 2026.06.24 | ₩83,819 | ₩84,167 | ₩83,644 | ₩83,725 | -0.11% | 6.3만 |
|---|
| 2026.06.23 | ₩84,369 | ₩84,731 | ₩83,872 | ₩83,886 | -0.57% | 4.1만 |
|---|
| 2026.06.22 | ₩85,468 | ₩85,750 | ₩84,704 | ₩85,066 | -0.47% | 4만 |
|---|
| 2026.06.18 | ₩85,710 | ₩86,099 | ₩84,986 | ₩85,777 | +0.08% | 2.8만 |
|---|
| 2026.06.17 | ₩85,871 | ₩86,125 | ₩84,918 | ₩85,281 | -0.69% | 4.5만 |
|---|
| 2026.06.16 | ₩86,166 | ₩86,890 | ₩85,696 | ₩86,112 | -0.06% | 1.9만 |
|---|
| 2026.06.15 | ₩85,415 | ₩86,863 | ₩85,415 | ₩85,965 | +0.64% | 1.4만 |
|---|
| 2026.06.12 | ₩84,623 | ₩85,388 | ₩84,302 | ₩85,012 | +0.46% | 1.8만 |
|---|
| 2026.06.11 | ₩83,041 | ₩85,039 | ₩83,041 | ₩84,288 | +1.50% | 3.6만 |
|---|
| 2026.06.10 | ₩83,765 | ₩83,953 | ₩83,148 | ₩83,282 | -0.58% | 1.4만 |
|---|
| 2026.06.09 | ₩84,690 | ₩87,158 | ₩83,148 | ₩83,792 | -1.06% | 3.9만 |
|---|
| 2026.06.08 | ₩84,637 | ₩85,401 | ₩84,382 | ₩84,664 | +0.03% | 2.9만 |
|---|
| 2026.06.05 | ₩85,079 | ₩86,139 | ₩83,832 | ₩84,315 | -0.90% | 2.2만 |
|---|
| 2026.06.04 | ₩85,576 | ₩85,978 | ₩85,053 | ₩85,616 | +0.05% | 5.6만 |
|---|
| 2026.06.03 | ₩85,589 | ₩86,394 | ₩85,173 | ₩85,240 | -0.41% | 4.4만 |
|---|
| 2026.06.02 | ₩85,710 | ₩86,447 | ₩85,428 | ₩85,965 | +0.30% | 3.2만 |
|---|
| 2026.06.01 | ₩85,576 | ₩86,233 | ₩85,160 | ₩85,804 | +0.27% | 2.1만 |
|---|
| 2026.05.29 | ₩85,830 | ₩86,313 | ₩85,616 | ₩85,616 | -0.25% | 2.9만 |
|---|
| 2026.05.28 | ₩85,522 | ₩86,340 | ₩85,106 | ₩85,830 | +0.36% | 3.4만 |
|---|
| 2026.05.27 | ₩86,689 | ₩86,783 | ₩85,844 | ₩85,844 | -0.97% | 9.6천 |
|---|
| 2026.05.26 | ₩86,286 | ₩86,903 | ₩86,085 | ₩86,648 | +0.42% | 2.9만 |
|---|
| 2026.05.22 | ₩85,884 | ₩86,501 | ₩85,482 | ₩86,233 | +0.41% | 4.3만 |
|---|
| 2026.05.21 | ₩85,790 | ₩86,179 | ₩85,669 | ₩85,723 | -0.08% | 1.9만 |
|---|
| 2026.05.20 | ₩84,784 | ₩85,857 | ₩84,784 | ₩85,374 | +0.70% | 3.1만 |
|---|
| 2026.05.19 | ₩84,194 | ₩85,160 | ₩84,194 | ₩84,637 | +0.53% | 2.7만 |
|---|
| 2026.05.18 | ₩86,166 | ₩86,501 | ₩84,234 | ₩84,905 | -1.46% | 4.8만 |
|---|
| 2026.05.15 | ₩86,072 | ₩86,662 | ₩85,643 | ₩85,830 | -0.28% | 5.4만 |
|---|
| 2026.05.14 | ₩86,032 | ₩87,172 | ₩86,032 | ₩86,085 | +0.06% | 7.9천 |
|---|
| 2026.05.13 | ₩85,750 | ₩86,447 | ₩85,643 | ₩86,192 | +0.52% | 2만 |
|---|
| 2026.05.12 | ₩86,447 | ₩86,501 | ₩85,267 | ₩86,112 | -0.39% | 2.3만 |
|---|
| 2026.05.11 | ₩86,742 | ₩87,172 | ₩86,219 | ₩86,702 | -0.05% | 4.5만 |
|---|
| 2026.05.08 | ₩86,166 | ₩86,876 | ₩85,830 | ₩86,474 | +0.36% | 1.6만 |
|---|
| 2026.05.07 | ₩87,708 | ₩88,271 | ₩85,777 | ₩85,844 | -2.13% | 9.5천 |
|---|
| 2026.05.06 | ₩86,836 | ₩88,164 | ₩86,085 | ₩86,648 | -0.22% | 2.5만 |
|---|
| 2026.05.05 | ₩85,737 | ₩87,963 | ₩85,495 | ₩86,058 | +0.38% | 1.5만 |
|---|
| 2026.05.04 | ₩85,535 | ₩87,923 | ₩84,999 | ₩85,160 | -0.44% | 3.2만 |
|---|
| 2026.05.01 | ₩86,984 | ₩88,043 | ₩85,897 | ₩85,951 | -1.19% | 5.4만 |
|---|
| 2026.04.30 | ₩87,185 | ₩87,842 | ₩85,388 | ₩86,434 | -0.86% | 1.9만 |
|---|
| 2026.04.29 | ₩87,681 | ₩87,896 | ₩86,702 | ₩87,158 | -0.60% | 2.5만 |
|---|
| 2026.04.28 | ₩87,453 | ₩87,453 | ₩86,501 | ₩87,145 | -0.35% | 1.5만 |
|---|
| 2026.04.27 | ₩87,587 | ₩87,587 | ₩87,051 | ₩87,279 | -0.35% | 1.3만 |
|---|
| 2026.04.24 | ₩87,574 | ₩88,486 | ₩87,064 | ₩87,306 | -0.31% | 1.1만 |
|---|
| 2026.04.23 | ₩87,762 | ₩88,177 | ₩87,440 | ₩87,467 | -0.34% | 2.2만 |
|---|
| 2026.04.22 | ₩87,131 | ₩88,754 | ₩86,273 | ₩87,346 | +0.25% | 2.3만 |
|---|
| 2026.04.21 | ₩85,897 | ₩87,091 | ₩85,897 | ₩86,233 | +0.39% | 3.1만 |
|---|
| 2026.04.20 | ₩85,844 | ₩86,032 | ₩85,361 | ₩85,897 | +0.06% | 2.3만 |
|---|
| 2026.04.17 | ₩85,160 | ₩86,394 | ₩84,851 | ₩85,602 | +0.52% | 3.5만 |
|---|
| 2026.04.16 | ₩84,476 | ₩84,798 | ₩84,141 | ₩84,637 | +0.19% | 3만 |
|---|
| 2026.04.15 | ₩84,087 | ₩84,811 | ₩83,886 | ₩84,355 | +0.32% | 2.8만 |
|---|
| 2026.04.14 | ₩82,612 | ₩84,087 | ₩82,612 | ₩83,846 | +1.49% | 2.6만 |
|---|
| 2026.04.13 | ₩82,236 | ₩83,403 | ₩82,156 | ₩83,175 | +1.14% | 2.4만 |
|---|
| 2026.04.10 | ₩82,934 | ₩83,162 | ₩81,941 | ₩82,759 | -0.21% | 3.7만 |
|---|
| 2026.04.09 | ₩81,432 | ₩82,572 | ₩81,432 | ₩82,303 | +1.07% | 2.3만 |
|---|
| 2026.04.08 | ₩81,230 | ₩82,813 | ₩81,163 | ₩81,740 | +0.63% | 2.1만 |
|---|
| 2026.04.07 | ₩79,635 | ₩79,836 | ₩78,910 | ₩79,635 | 0.00% | 2.4만 |
|---|
| 2026.04.06 | ₩79,125 | ₩80,023 | ₩79,125 | ₩79,500 | +0.47% | 2.2만 |
|---|
| 2026.04.02 | ₩78,776 | ₩79,635 | ₩77,663 | ₩79,286 | +0.65% | 8.4천 |
|---|
| 2026.04.01 | ₩78,347 | ₩79,943 | ₩78,347 | ₩79,500 | +1.47% | 3.3만 |
|---|
| 2026.03.31 | ₩77,542 | ₩78,696 | ₩76,966 | ₩78,414 | +1.12% | 3.5만 |
|---|
| 2026.03.30 | ₩76,899 | ₩76,993 | ₩76,242 | ₩76,402 | -0.65% | 2.6만 |
|---|
| 2026.03.27 | ₩78,052 | ₩78,669 | ₩76,255 | ₩76,255 | -2.30% | 4.2만 |
|---|
| 2026.03.26 | ₩80,131 | ₩80,573 | ₩78,079 | ₩78,307 | -2.28% | 3.8만 |
|---|
| 2026.03.25 | ₩80,010 | ₩81,137 | ₩80,010 | ₩80,533 | +0.65% | 9.2만 |
|---|
| 2026.03.24 | ₩79,997 | ₩80,225 | ₩79,527 | ₩79,755 | -0.30% | 3.5만 |
|---|
| 2026.03.23 | ₩79,527 | ₩80,627 | ₩79,527 | ₩80,225 | +0.88% | 3.7만 |
|---|
| 2026.03.20 | ₩79,594 | ₩80,131 | ₩79,219 | ₩79,272 | -0.40% | 2.7만 |
|---|
| 2026.03.19 | ₩79,876 | ₩80,171 | ₩79,782 | ₩80,064 | +0.24% | 4.2만 |
|---|
| 2026.03.18 | ₩80,761 | ₩80,989 | ₩80,090 | ₩80,439 | -0.40% | 7.3만 |
|---|
| 2026.03.17 | ₩80,466 | ₩81,499 | ₩80,332 | ₩80,734 | +0.33% | 8.2만 |
|---|
| 2026.03.16 | ₩80,158 | ₩80,171 | ₩79,460 | ₩79,930 | -0.28% | 4만 |
|---|
| 2026.03.13 | ₩80,090 | ₩80,305 | ₩78,884 | ₩79,031 | -1.32% | 1.7만 |
|---|
| 2026.03.12 | ₩80,171 | ₩80,211 | ₩79,420 | ₩79,983 | -0.23% | 2.5만 |
|---|
| 2026.03.11 | ₩80,922 | ₩81,002 | ₩80,251 | ₩80,707 | -0.27% | 1.5만 |
|---|
| 2026.03.10 | ₩80,962 | ₩81,002 | ₩80,493 | ₩80,855 | -0.13% | 1.2만 |
|---|
| 2026.03.09 | ₩80,386 | ₩80,466 | ₩79,205 | ₩80,184 | -0.25% | 2.7만 |
|---|
| 2026.03.06 | ₩81,016 | ₩81,499 | ₩80,466 | ₩80,707 | -0.38% | 2.5만 |
|---|
| 2026.03.05 | ₩82,491 | ₩82,572 | ₩81,365 | ₩81,499 | -1.20% | 1.5만 |
|---|
| 2026.03.04 | ₩81,834 | ₩82,947 | ₩81,834 | ₩82,491 | +0.80% | 1.2만 |
|---|
| 2026.03.03 | ₩82,679 | ₩82,679 | ₩81,204 | ₩82,317 | -0.44% | 2.5만 |
|---|
| 2026.03.02 | ₩82,679 | ₩84,248 | ₩82,679 | ₩83,202 | +0.63% | 1.9만 |
|---|
| 2026.02.27 | ₩82,089 | ₩82,880 | ₩82,089 | ₩82,867 | +0.95% | 1.3만 |
|---|
| 2026.02.26 | ₩83,229 | ₩83,229 | ₩82,612 | ₩82,934 | -0.35% | 2.2만 |
|---|
| 2026.02.25 | ₩83,215 | ₩83,966 | ₩82,867 | ₩83,497 | +0.34% | 1.8만 |
|---|
| 2026.02.24 | ₩82,330 | ₩83,121 | ₩81,888 | ₩83,121 | +0.96% | 3.3만 |
|---|
| 2026.02.23 | ₩82,598 | ₩82,960 | ₩81,928 | ₩81,968 | -0.76% | 1.8만 |
|---|
| 2026.02.20 | ₩82,209 | ₩83,457 | ₩82,089 | ₩82,840 | +0.77% | 3.8만 |
|---|
| 2026.02.19 | ₩82,116 | ₩82,531 | ₩81,968 | ₩82,250 | +0.16% | 1.5만 |
|---|
| 2026.02.18 | ₩82,183 | ₩83,323 | ₩81,673 | ₩82,183 | 0.00% | 2.6만 |
|---|
| 2026.02.17 | ₩81,834 | ₩82,518 | ₩81,257 | ₩82,370 | +0.66% | 4.8만 |
|---|
| 2026.02.13 | ₩81,874 | ₩82,156 | ₩81,606 | ₩81,794 | -0.10% | 5.9만 |
|---|
| 2026.02.12 | ₩82,974 | ₩82,974 | ₩81,807 | ₩81,847 | -1.36% | 1.1만 |
|---|
| 2026.02.11 | ₩82,773 | ₩83,162 | ₩82,491 | ₩82,572 | -0.24% | 1.1만 |
|---|
| 2026.02.10 | ₩82,759 | ₩82,987 | ₩82,370 | ₩82,491 | -0.32% | 1.8만 |
|---|
| 2026.02.09 | ₩82,625 | ₩82,746 | ₩82,048 | ₩82,612 | -0.02% | 1.5만 |
|---|
| 2026.02.06 | ₩81,566 | ₩82,491 | ₩80,949 | ₩82,344 | +0.95% | 3.2만 |
|---|
| 2026.02.05 | ₩81,137 | ₩82,062 | ₩80,466 | ₩80,962 | -0.21% | 1.5만 |
|---|
| 2026.02.04 | ₩81,338 | ₩81,981 | ₩81,217 | ₩81,593 | +0.31% | 1.7만 |
|---|
| 2026.02.03 | ₩82,263 | ₩82,263 | ₩80,868 | ₩81,391 | -1.06% | 1.6만 |
|---|
| 2026.02.02 | ₩81,686 | ₩82,303 | ₩81,351 | ₩81,780 | +0.11% | 2.2만 |
|---|
| 2026.01.30 | ₩81,686 | ₩82,344 | ₩81,056 | ₩81,499 | -0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩81,646 | ₩81,794 | ₩80,922 | ₩81,660 | +0.02% | 3.1만 |
|---|
| 2026.01.28 | ₩82,075 | ₩82,665 | ₩81,016 | ₩81,593 | -0.59% | 4.6만 |
|---|
| 2026.01.27 | ₩81,821 | ₩82,183 | ₩81,740 | ₩81,740 | -0.10% | 1.9만 |
|---|
| 2026.01.26 | ₩81,861 | ₩82,263 | ₩81,445 | ₩81,646 | -0.26% | 1.8만 |
|---|
| 2026.01.23 | ₩81,418 | ₩82,384 | ₩81,365 | ₩81,445 | +0.03% | 1.9만 |
|---|
| 2026.01.22 | ₩81,016 | ₩82,048 | ₩81,016 | ₩81,297 | +0.35% | 2.9만 |
|---|
| 2026.01.21 | ₩81,110 | ₩81,391 | ₩80,506 | ₩81,002 | -0.13% | 4.5만 |
|---|
| 2026.01.20 | ₩80,493 | ₩81,230 | ₩80,131 | ₩80,466 | -0.03% | 5.5만 |
|---|
| 2026.01.16 | ₩80,667 | ₩81,995 | ₩80,667 | ₩81,137 | +0.58% | 14.7만 |
|---|
| 2026.01.15 | ₩81,110 | ₩81,834 | ₩80,560 | ₩80,815 | -0.36% | 5.2만 |
|---|
| 2026.01.14 | ₩80,828 | ₩81,646 | ₩80,412 | ₩80,761 | -0.08% | 3.6만 |
|---|
| 2026.01.13 | ₩81,780 | ₩81,888 | ₩80,962 | ₩81,110 | -0.82% | 3.8만 |
|---|
| 2026.01.12 | ₩80,922 | ₩82,075 | ₩80,453 | ₩81,472 | +0.68% | 4.5만 |
|---|
| 2026.01.09 | ₩80,935 | ₩82,156 | ₩80,399 | ₩80,935 | 0.00% | 2.4만 |
|---|
| 2026.01.08 | ₩80,305 | ₩80,721 | ₩79,849 | ₩80,506 | +0.25% | 4.8만 |
|---|
| 2026.01.07 | ₩80,600 | ₩81,700 | ₩79,702 | ₩79,849 | -0.93% | 7.6만 |
|---|
| 2026.01.06 | ₩79,916 | ₩80,506 | ₩79,916 | ₩80,318 | +0.50% | 2.8만 |
|---|
| 2026.01.05 | ₩79,031 | ₩80,278 | ₩78,763 | ₩79,903 | +1.10% | 8.2만 |
|---|
| 2026.01.02 | ₩79,313 | ₩79,339 | ₩78,535 | ₩78,884 | -0.54% | 5.4만 |
|---|
| 2025.12.31 | ₩78,790 | ₩79,380 | ₩78,562 | ₩78,763 | -0.03% | 2.6만 |
|---|
| 2025.12.30 | ₩78,776 | ₩79,567 | ₩78,454 | ₩78,857 | +0.10% | 4만 |
|---|
| 2025.12.29 | ₩78,763 | ₩80,453 | ₩78,039 | ₩78,749 | -0.02% | 4.1만 |
|---|
| 2025.12.26 | ₩79,407 | ₩79,809 | ₩78,629 | ₩78,830 | -0.73% | 5.8만 |
|---|
| 2025.12.24 | ₩78,870 | ₩79,339 | ₩78,749 | ₩79,071 | +0.26% | 1.8만 |
|---|
| 2025.12.23 | ₩78,414 | ₩79,125 | ₩78,360 | ₩78,830 | +0.53% | 3.1만 |
|---|
| 2025.12.22 | ₩78,468 | ₩79,125 | ₩78,454 | ₩78,535 | +0.09% | 3.4만 |
|---|
| 2025.12.19 | ₩78,039 | ₩78,830 | ₩77,837 | ₩78,468 | +0.55% | 1.6만 |
|---|
| 2025.12.18 | ₩77,837 | ₩78,790 | ₩77,569 | ₩77,878 | +0.05% | 3.3만 |
|---|
| 2025.12.17 | ₩78,521 | ₩78,521 | ₩77,422 | ₩77,422 | -1.40% | 2만 |
|---|
| 2025.12.16 | ₩78,656 | ₩78,669 | ₩77,878 | ₩78,200 | -0.58% | 1.2만 |
|---|
| 2025.12.15 | ₩78,736 | ₩78,884 | ₩78,468 | ₩78,468 | -0.34% | 2.1만 |
|---|
| 2025.12.12 | ₩79,125 | ₩79,353 | ₩78,213 | ₩78,535 | -0.75% | 2.6만 |
|---|
| 2025.12.11 | ₩78,803 | ₩79,420 | ₩78,602 | ₩79,192 | +0.49% | 3.6만 |
|---|
| 2025.12.10 | ₩78,012 | ₩78,910 | ₩77,784 | ₩78,910 | +1.15% | 4.1만 |
|---|
| 2025.12.09 | ₩78,816 | ₩79,018 | ₩78,079 | ₩78,146 | -0.85% | 6.5만 |
|---|
| 2025.12.08 | ₩79,715 | ₩79,715 | ₩78,387 | ₩78,575 | -1.43% | 2.6만 |
|---|
| 2025.12.05 | ₩79,259 | ₩79,702 | ₩79,125 | ₩79,366 | +0.14% | 1.7만 |
|---|
| 2025.12.04 | ₩78,763 | ₩79,246 | ₩78,736 | ₩79,018 | +0.32% | 8.5천 |
|---|
| 2025.12.03 | ₩78,495 | ₩78,977 | ₩78,173 | ₩78,977 | +0.62% | 1.5만 |
|---|
| 2025.12.02 | ₩78,414 | ₩78,884 | ₩78,414 | ₩78,656 | +0.31% | 1.3만 |
|---|
| 2025.12.01 | ₩78,763 | ₩79,567 | ₩78,320 | ₩78,320 | -0.56% | 1.1만 |
|---|
| 2025.11.28 | ₩78,307 | ₩79,259 | ₩78,307 | ₩78,776 | +0.60% | 5.3천 |
|---|
| 2025.11.26 | ₩77,140 | ₩78,615 | ₩77,140 | ₩77,811 | +0.87% | 1.6만 |
|---|
| 2025.11.25 | ₩77,234 | ₩77,730 | ₩76,590 | ₩77,542 | +0.40% | 2.2만 |
|---|
| 2025.11.24 | ₩76,201 | ₩77,046 | ₩75,719 | ₩77,046 | +1.11% | 2.5만 |
|---|
| 2025.11.21 | ₩76,134 | ₩76,684 | ₩75,544 | ₩75,853 | -0.37% | 2.1만 |
|---|
| 2025.11.20 | ₩77,234 | ₩78,079 | ₩76,000 | ₩76,000 | -1.60% | 2.6만 |
|---|
| 2025.11.19 | ₩76,161 | ₩76,885 | ₩76,161 | ₩76,456 | +0.39% | 1.8만 |
|---|
| 2025.11.18 | ₩76,429 | ₩76,429 | ₩75,423 | ₩76,054 | -0.49% | 2.8만 |
|---|
| 2025.11.17 | ₩78,790 | ₩78,816 | ₩75,853 | ₩76,295 | -3.17% | 4.5만 |
|---|
| 2025.11.14 | ₩84,878 | ₩86,125 | ₩84,717 | ₩85,307 | +0.51% | 2.4만 |
|---|
| 2025.11.13 | ₩85,629 | ₩86,367 | ₩85,120 | ₩85,133 | -0.58% | 3.3만 |
|---|
| 2025.11.12 | ₩85,817 | ₩86,125 | ₩85,281 | ₩85,388 | -0.50% | 1.5만 |
|---|
| 2025.11.11 | ₩85,884 | ₩85,884 | ₩85,160 | ₩85,522 | -0.42% | 2.8만 |
|---|
| 2025.11.10 | ₩84,597 | ₩85,428 | ₩84,382 | ₩85,079 | +0.57% | 1.9만 |
|---|
| 2025.11.07 | ₩85,254 | ₩85,254 | ₩83,564 | ₩84,208 | -1.23% | 2만 |
|---|
| 2025.11.06 | ₩85,200 | ₩85,830 | ₩83,993 | ₩83,993 | -1.42% | 2.6만 |
|---|
| 2025.11.05 | ₩85,146 | ₩85,240 | ₩84,355 | ₩84,422 | -0.85% | 4.6천 |
|---|
| 2025.11.04 | ₩84,503 | ₩85,254 | ₩84,208 | ₩84,731 | +0.27% | 8.8천 |
|---|
| 2025.11.03 | ₩86,045 | ₩86,045 | ₩85,012 | ₩85,039 | -1.17% | 1만 |
|---|
| 2025.10.31 | ₩85,830 | ₩85,830 | ₩84,677 | ₩85,495 | -0.39% | 6.2천 |
|---|
| 2025.10.30 | ₩85,146 | ₩85,790 | ₩84,851 | ₩85,495 | +0.41% | 2.4만 |
|---|
| 2025.10.29 | ₩85,669 | ₩85,790 | ₩84,503 | ₩85,053 | -0.72% | 2.1만 |
|---|
| 2025.10.28 | ₩84,771 | ₩85,348 | ₩84,503 | ₩85,173 | +0.47% | 3.2만 |
|---|
| 2025.10.27 | ₩84,771 | ₩85,401 | ₩84,503 | ₩84,650 | -0.14% | 1.6만 |
|---|
| 2025.10.24 | ₩84,610 | ₩85,817 | ₩84,503 | ₩84,503 | -0.13% | 1.1만 |
|---|
| 2025.10.23 | ₩83,510 | ₩84,449 | ₩83,510 | ₩84,047 | +0.64% | 9.4천 |
|---|
| 2025.10.22 | ₩84,127 | ₩84,127 | ₩83,483 | ₩83,872 | -0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩83,591 | ₩84,315 | ₩83,591 | ₩83,953 | +0.43% | 1.5만 |
|---|
| 2025.10.20 | ₩83,430 | ₩84,744 | ₩83,430 | ₩84,020 | +0.71% | 1.8만 |
|---|
| 2025.10.17 | ₩84,141 | ₩84,141 | ₩83,323 | ₩83,363 | -0.92% | 1.9만 |
|---|
| 2025.10.16 | ₩85,361 | ₩85,361 | ₩83,832 | ₩84,154 | -1.41% | 6.2천 |
|---|
| 2025.10.15 | ₩84,516 | ₩85,804 | ₩83,564 | ₩84,194 | -0.38% | 2.9만 |
|---|
| 2025.10.14 | ₩84,798 | ₩85,495 | ₩84,100 | ₩84,382 | -0.49% | 1.3만 |
|---|
| 2025.10.13 | ₩85,495 | ₩86,192 | ₩84,597 | ₩84,851 | -0.75% | 4만 |
|---|
| 2025.10.10 | ₩85,589 | ₩85,830 | ₩84,382 | ₩84,489 | -1.28% | 1.7만 |
|---|