시장 데이터를 불러오는 중
전체 종목
제너럴 다이내믹스 과거 주가
General Dynamics Corporation Common Stock · GD · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
General Dynamics Corporation Common Stock · GD · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩438,790 | ₩446,669 | ₩438,187 | ₩443,908 | +1.17% | 114.3만 |
| 2026.10.08 | ₩436,847 | ₩443,949 | ₩431,486 | ₩442,073 | +1.20% | 150.8만 |
| 2026.10.07 | ₩442,528 | ₩444,458 | ₩435,520 | ₩437,691 | -1.09% | 128.6만 |
| 2026.10.06 | ₩442,059 | ₩445,932 | ₩439,044 | ₩443,989 | +0.44% | 135.3만 |
| 2026.10.05 | ₩442,207 | ₩446,227 | ₩438,749 | ₩444,511 | +0.52% | 137.9만 |
| 2026.10.02 | ₩446,253 | ₩446,521 | ₩439,527 | ₩442,327 | -0.88% | 141.6만 |
| 2026.10.01 | ₩443,949 | ₩448,076 | ₩443,600 | ₩445,851 | +0.43% | 126.4만 |
| 2026.09.30 | ₩444,967 | ₩448,531 | ₩441,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩444,659 |
| -0.07% |
| 105.4만 |
| 2026.09.29 | ₩444,163 | ₩449,537 | ₩442,689 | ₩445,342 | +0.27% | 170.3만 |
|---|
| 2026.09.28 | ₩448,719 | ₩451,989 | ₩445,677 | ₩447,781 | -0.21% | 188.9만 |
|---|
| 2026.09.25 | ₩450,528 | ₩455,593 | ₩448,907 | ₩451,212 | +0.15% | 146.3만 |
|---|
| 2026.09.24 | ₩459,627 | ₩461,958 | ₩450,501 | ₩450,635 | -1.96% | 157만 |
|---|
| 2026.09.23 | ₩461,221 | ₩467,345 | ₩459,694 | ₩460,069 | -0.25% | 108.5만 |
|---|
| 2026.09.22 | ₩474,300 | ₩475,265 | ₩458,501 | ₩460,149 | -2.98% | 127.9만 |
|---|
| 2026.09.21 | ₩472,679 | ₩475,774 | ₩470,896 | ₩474,233 | +0.33% | 92.7만 |
|---|
| 2026.09.18 | ₩476,350 | ₩476,672 | ₩468,793 | ₩473,094 | -0.68% | 269.4만 |
|---|
| 2026.09.17 | ₩484,055 | ₩485,610 | ₩473,550 | ₩476,980 | -1.46% | 115.2만 |
|---|
| 2026.09.16 | ₩479,178 | ₩485,181 | ₩477,114 | ₩482,407 | +0.67% | 100.3만 |
|---|
| 2026.09.15 | ₩478,481 | ₩482,756 | ₩473,188 | ₩480,531 | +0.43% | 125.9만 |
|---|
| 2026.09.14 | ₩479,566 | ₩481,268 | ₩476,565 | ₩478,133 | -0.30% | 91만 |
|---|
| 2026.09.11 | ₩478,387 | ₩479,647 | ₩472,370 | ₩476,913 | -0.31% | 134.3만 |
|---|
| 2026.09.10 | ₩473,764 | ₩476,699 | ₩472,076 | ₩474,702 | +0.20% | 85.1만 |
|---|
| 2026.09.09 | ₩477,597 | ₩483,077 | ₩471,942 | ₩472,585 | -1.05% | 90.8만 |
|---|
| 2026.09.08 | ₩480,665 | ₩483,747 | ₩475,895 | ₩477,824 | -0.59% | 109만 |
|---|
| 2026.09.04 | ₩484,524 | ₩491,077 | ₩479,781 | ₩481,590 | -0.61% | 108만 |
|---|
| 2026.09.03 | ₩491,452 | ₩492,122 | ₩481,737 | ₩490,273 | -0.24% | 148.6만 |
|---|
| 2026.09.02 | ₩495,606 | ₩496,303 | ₩485,369 | ₩487,861 | -1.56% | 157.6만 |
|---|
| 2026.09.01 | ₩497,817 | ₩502,923 | ₩492,337 | ₩495,017 | -0.56% | 126.9만 |
|---|
| 2026.08.31 | ₩505,509 | ₩507,854 | ₩492,404 | ₩497,616 | -1.56% | 125.6만 |
|---|
| 2026.08.28 | ₩510,641 | ₩510,655 | ₩506,072 | ₩508,296 | -0.46% | 62.4만 |
|---|
| 2026.08.27 | ₩510,641 | ₩512,129 | ₩506,970 | ₩509,288 | -0.27% | 59.2만 |
|---|
| 2026.08.26 | ₩506,595 | ₩513,214 | ₩506,554 | ₩511,914 | +1.05% | 82만 |
|---|
| 2026.08.25 | ₩514,568 | ₩514,728 | ₩502,749 | ₩504,625 | -1.93% | 97.9만 |
|---|
| 2026.08.24 | ₩515,211 | ₩517,797 | ₩511,258 | ₩514,259 | -0.18% | 82.5만 |
|---|
| 2026.08.21 | ₩518,588 | ₩520,437 | ₩512,142 | ₩514,956 | -0.70% | 76만 |
|---|
| 2026.08.20 | ₩524,189 | ₩528,879 | ₩516,149 | ₩517,342 | -1.31% | 93.3만 |
|---|
| 2026.08.19 | ₩531,224 | ₩531,881 | ₩524,578 | ₩525,743 | -1.03% | 86만 |
|---|
| 2026.08.18 | ₩527,874 | ₩530,621 | ₩526,172 | ₩527,271 | -0.11% | 62만 |
|---|
| 2026.08.17 | ₩524,980 | ₩528,665 | ₩522,326 | ₩524,135 | -0.16% | 72.6만 |
|---|
| 2026.08.14 | ₩528,343 | ₩530,862 | ₩526,092 | ₩530,353 | +0.38% | 47.2만 |
|---|
| 2026.08.13 | ₩530,648 | ₩531,599 | ₩522,916 | ₩526,574 | -0.77% | 66.1만 |
|---|
| 2026.08.12 | ₩523,171 | ₩530,715 | ₩521,281 | ₩528,249 | +0.97% | 71.6만 |
|---|
| 2026.08.11 | ₩530,849 | ₩531,934 | ₩524,283 | ₩525,140 | -1.08% | 57만 |
|---|
| 2026.08.10 | ₩526,628 | ₩532,256 | ₩525,355 | ₩530,608 | +0.76% | 78만 |
|---|
| 2026.08.07 | ₩518,548 | ₩525,475 | ₩513,576 | ₩525,355 | +1.31% | 105.3만 |
|---|
| 2026.08.06 | ₩519,499 | ₩521,134 | ₩515,613 | ₩518,481 | -0.20% | 65만 |
|---|
| 2026.08.05 | ₩520,665 | ₩521,938 | ₩511,017 | ₩514,675 | -1.15% | 83.4만 |
|---|
| 2026.08.04 | ₩514,688 | ₩520,410 | ₩507,693 | ₩516,926 | +0.43% | 150.3만 |
|---|
| 2026.08.03 | ₩519,325 | ₩519,512 | ₩509,811 | ₩512,464 | -1.32% | 91.9만 |
|---|
| 2026.07.31 | ₩512,397 | ₩515,466 | ₩504,946 | ₩513,790 | +0.27% | 152.4만 |
|---|
| 2026.07.30 | ₩504,987 | ₩513,871 | ₩501,221 | ₩512,156 | +1.42% | 120만 |
|---|
| 2026.07.29 | ₩534,400 | ₩536,008 | ₩510,494 | ₩510,494 | -4.47% | 193.6만 |
|---|
| 2026.07.28 | ₩526,628 | ₩529,884 | ₩521,603 | ₩526,882 | +0.05% | 170.3만 |
|---|
| 2026.07.27 | ₩521,402 | ₩526,052 | ₩517,878 | ₩521,455 | +0.01% | 119.4만 |
|---|
| 2026.07.24 | ₩514,527 | ₩520,089 | ₩512,075 | ₩518,253 | +0.72% | 149.9만 |
|---|
| 2026.07.23 | ₩507,023 | ₩519,512 | ₩504,477 | ₩511,606 | +0.90% | 168.5만 |
|---|
| 2026.07.22 | ₩497,281 | ₩502,816 | ₩495,821 | ₩500,042 | +0.56% | 95.6만 |
|---|
| 2026.07.21 | ₩494,387 | ₩500,752 | ₩484,069 | ₩492,766 | -0.33% | 103.7만 |
|---|
| 2026.07.20 | ₩495,794 | ₩501,060 | ₩495,111 | ₩496,611 | +0.16% | 70.3만 |
|---|
| 2026.07.17 | ₩496,585 | ₩504,638 | ₩491,144 | ₩493,905 | -0.54% | 127.9만 |
|---|
| 2026.07.16 | ₩491,452 | ₩495,807 | ₩487,767 | ₩494,226 | +0.56% | 71만 |
|---|
| 2026.07.15 | ₩496,585 | ₩499,157 | ₩488,424 | ₩489,952 | -1.34% | 119.9만 |
|---|
| 2026.07.14 | ₩498,166 | ₩504,933 | ₩494,655 | ₩495,137 | -0.61% | 138.8만 |
|---|
| 2026.07.13 | ₩503,633 | ₩505,898 | ₩495,379 | ₩499,533 | -0.81% | 97.9만 |
|---|
| 2026.07.10 | ₩501,368 | ₩503,821 | ₩496,960 | ₩502,588 | +0.24% | 100.9만 |
|---|
| 2026.07.09 | ₩497,616 | ₩502,038 | ₩494,869 | ₩501,972 | +0.88% | 75.9만 |
|---|
| 2026.07.08 | ₩499,720 | ₩502,481 | ₩497,549 | ₩501,583 | +0.37% | 109.8만 |
|---|
| 2026.07.07 | ₩509,208 | ₩510,159 | ₩500,578 | ₩502,025 | -1.41% | 73.7만 |
|---|
| 2026.07.06 | ₩499,707 | ₩505,549 | ₩494,910 | ₩505,027 | +1.06% | 127.4만 |
|---|
| 2026.07.02 | ₩489,523 | ₩500,631 | ₩489,054 | ₩500,551 | +2.25% | 129.3만 |
|---|
| 2026.07.01 | ₩477,248 | ₩489,188 | ₩475,707 | ₩486,240 | +1.88% | 128.5만 |
|---|
| 2026.06.30 | ₩467,801 | ₩475,144 | ₩464,397 | ₩474,689 | +1.47% | 105만 |
|---|
| 2026.06.29 | ₩465,148 | ₩470,628 | ₩464,558 | ₩466,421 | +0.27% | 128.9만 |
|---|
| 2026.06.26 | ₩464,304 | ₩469,784 | ₩461,436 | ₩464,598 | +0.06% | 178.3만 |
|---|
| 2026.06.25 | ₩459,453 | ₩471,888 | ₩458,206 | ₩461,905 | +0.53% | 121.9만 |
|---|
| 2026.06.24 | ₩469,918 | ₩471,633 | ₩460,860 | ₩461,396 | -1.81% | 169.6만 |
|---|
| 2026.06.23 | ₩463,647 | ₩470,052 | ₩461,556 | ₩469,463 | +1.25% | 135.4만 |
|---|
| 2026.06.22 | ₩465,094 | ₩466,568 | ₩456,692 | ₩460,109 | -1.07% | 167.4만 |
|---|
| 2026.06.18 | ₩489,456 | ₩491,787 | ₩467,439 | ₩469,020 | -4.18% | 424.2만 |
|---|
| 2026.06.17 | ₩484,203 | ₩491,519 | ₩484,015 | ₩486,199 | +0.41% | 134.1만 |
|---|
| 2026.06.16 | ₩483,948 | ₩489,670 | ₩481,402 | ₩487,915 | +0.82% | 112.8만 |
|---|
| 2026.06.15 | ₩483,211 | ₩485,757 | ₩478,669 | ₩481,777 | -0.30% | 158.6만 |
|---|
| 2026.06.12 | ₩483,546 | ₩486,963 | ₩477,248 | ₩482,702 | -0.17% | 98.8만 |
|---|
| 2026.06.11 | ₩467,412 | ₩487,539 | ₩463,902 | ₩480,880 | +2.88% | 170.9만 |
|---|
| 2026.06.10 | ₩467,667 | ₩467,667 | ₩456,947 | ₩457,041 | -2.27% | 76.1만 |
|---|
| 2026.06.09 | ₩456,773 | ₩464,652 | ₩456,773 | ₩463,218 | +1.41% | 142.3만 |
|---|
| 2026.06.08 | ₩462,763 | ₩465,242 | ₩454,629 | ₩456,759 | -1.30% | 87.6만 |
|---|
| 2026.06.05 | ₩459,814 | ₩465,416 | ₩459,292 | ₩464,237 | +0.96% | 119.2만 |
|---|
| 2026.06.04 | ₩456,116 | ₩460,833 | ₩455,768 | ₩457,617 | +0.33% | 139.5만 |
|---|
| 2026.06.03 | ₩449,858 | ₩458,247 | ₩448,933 | ₩451,640 | +0.40% | 87.9만 |
|---|
| 2026.06.02 | ₩450,756 | ₩455,995 | ₩449,952 | ₩452,404 | +0.37% | 96.1만 |
|---|
| 2026.06.01 | ₩460,096 | ₩461,396 | ₩453,155 | ₩454,535 | -1.21% | 85.5만 |
|---|
| 2026.05.29 | ₩467,077 | ₩468,364 | ₩462,910 | ₩464,746 | -0.50% | 124.5만 |
|---|
| 2026.05.28 | ₩463,500 | ₩470,829 | ₩458,957 | ₩467,613 | +0.89% | 109.8만 |
|---|
| 2026.05.27 | ₩461,449 | ₩462,173 | ₩457,898 | ₩459,211 | -0.48% | 75.3만 |
|---|
| 2026.05.26 | ₩462,361 | ₩462,669 | ₩457,376 | ₩461,825 | -0.12% | 127만 |
|---|
| 2026.05.22 | ₩457,134 | ₩461,597 | ₩453,610 | ₩459,479 | +0.51% | 68.9만 |
|---|
| 2026.05.21 | ₩452,927 | ₩455,567 | ₩448,451 | ₩453,878 | +0.21% | 61.2만 |
|---|
| 2026.05.20 | ₩457,215 | ₩459,466 | ₩452,203 | ₩455,272 | -0.42% | 78만 |
|---|
| 2026.05.19 | ₩459,747 | ₩459,922 | ₩454,428 | ₩455,794 | -0.86% | 74.8만 |
|---|
| 2026.05.18 | ₩448,987 | ₩460,243 | ₩447,580 | ₩459,774 | +2.40% | 98.5만 |
|---|
| 2026.05.15 | ₩455,446 | ₩458,166 | ₩446,615 | ₩448,237 | -1.58% | 123.6만 |
|---|
| 2026.05.14 | ₩456,773 | ₩460,953 | ₩454,495 | ₩456,438 | -0.07% | 96만 |
|---|
| 2026.05.13 | ₩460,886 | ₩460,886 | ₩455,580 | ₩457,429 | -0.75% | 89.8만 |
|---|
| 2026.05.12 | ₩460,364 | ₩466,340 | ₩459,292 | ₩464,263 | +0.85% | 109만 |
|---|
| 2026.05.11 | ₩462,628 | ₩467,144 | ₩458,032 | ₩461,007 | -0.35% | 189.6만 |
|---|
| 2026.05.08 | ₩465,858 | ₩467,466 | ₩460,980 | ₩464,357 | -0.32% | 155.8만 |
|---|
| 2026.05.07 | ₩465,322 | ₩467,667 | ₩461,342 | ₩466,005 | +0.15% | 136.1만 |
|---|
| 2026.05.06 | ₩468,618 | ₩469,074 | ₩461,061 | ₩465,349 | -0.70% | 156.7만 |
|---|
| 2026.05.05 | ₩470,468 | ₩470,896 | ₩461,476 | ₩467,881 | -0.55% | 116.3만 |
|---|
| 2026.05.04 | ₩461,155 | ₩473,791 | ₩459,680 | ₩467,774 | +1.44% | 164만 |
|---|
| 2026.05.01 | ₩462,950 | ₩465,041 | ₩457,657 | ₩463,433 | +0.10% | 148.1만 |
|---|
| 2026.04.30 | ₩455,821 | ₩462,642 | ₩453,677 | ₩461,369 | +1.22% | 203만 |
|---|
| 2026.04.29 | ₩453,034 | ₩468,484 | ₩447,446 | ₩453,905 | +0.19% | 358.8만 |
|---|
| 2026.04.28 | ₩420,686 | ₩421,771 | ₩411,078 | ₩420,337 | -0.08% | 217만 |
|---|
| 2026.04.27 | ₩420,002 | ₩427,239 | ₩418,126 | ₩418,796 | -0.29% | 141.2만 |
|---|
| 2026.04.24 | ₩424,304 | ₩424,907 | ₩416,224 | ₩419,708 | -1.08% | 130.1만 |
|---|
| 2026.04.23 | ₩430,615 | ₩432,759 | ₩422,830 | ₩427,078 | -0.82% | 163.3만 |
|---|
| 2026.04.22 | ₩438,790 | ₩440,572 | ₩425,657 | ₩429,798 | -2.05% | 157.8만 |
|---|
| 2026.04.21 | ₩442,836 | ₩443,614 | ₩434,126 | ₩436,203 | -1.50% | 163.6만 |
|---|
| 2026.04.20 | ₩449,510 | ₩451,694 | ₩443,962 | ₩445,074 | -0.99% | 102.7만 |
|---|
| 2026.04.17 | ₩448,652 | ₩453,717 | ₩447,593 | ₩450,635 | +0.44% | 131만 |
|---|
| 2026.04.16 | ₩455,607 | ₩457,349 | ₩444,779 | ₩448,800 | -1.49% | 154만 |
|---|
| 2026.04.15 | ₩456,330 | ₩458,139 | ₩451,707 | ₩454,106 | -0.49% | 130.5만 |
|---|
| 2026.04.14 | ₩456,478 | ₩456,478 | ₩452,458 | ₩455,446 | -0.23% | 115.4만 |
|---|
| 2026.04.13 | ₩451,037 | ₩457,456 | ₩450,582 | ₩456,625 | +1.24% | 162.3만 |
|---|
| 2026.04.10 | ₩458,702 | ₩459,600 | ₩445,905 | ₩449,108 | -2.09% | 169.5만 |
|---|
| 2026.04.09 | ₩466,555 | ₩469,583 | ₩460,324 | ₩460,833 | -1.23% | 140만 |
|---|
| 2026.04.08 | ₩464,799 | ₩469,463 | ₩459,627 | ₩469,034 | +0.91% | 146.2만 |
|---|
| 2026.04.07 | ₩468,297 | ₩470,307 | ₩463,553 | ₩466,903 | -0.30% | 67.5만 |
|---|
| 2026.04.06 | ₩466,876 | ₩471,473 | ₩463,902 | ₩470,870 | +0.86% | 76.9만 |
|---|
| 2026.04.02 | ₩465,657 | ₩472,893 | ₩465,054 | ₩467,788 | +0.46% | 110.3만 |
|---|
| 2026.04.01 | ₩464,732 | ₩473,067 | ₩462,441 | ₩469,717 | +1.07% | 111.8만 |
|---|
| 2026.03.31 | ₩461,811 | ₩467,278 | ₩455,861 | ₩459,922 | -0.41% | 180.7만 |
|---|
| 2026.03.30 | ₩469,945 | ₩472,022 | ₩452,672 | ₩456,665 | -2.83% | 156.2만 |
|---|
| 2026.03.27 | ₩473,992 | ₩476,605 | ₩463,218 | ₩464,665 | -1.97% | 150.6만 |
|---|
| 2026.03.26 | ₩471,620 | ₩477,610 | ₩471,325 | ₩476,082 | +0.95% | 144.7만 |
|---|
| 2026.03.25 | ₩468,417 | ₩474,501 | ₩465,992 | ₩472,357 | +0.84% | 170.3만 |
|---|
| 2026.03.24 | ₩461,288 | ₩466,890 | ₩460,672 | ₩463,955 | +0.58% | 114.5만 |
|---|
| 2026.03.23 | ₩469,744 | ₩471,004 | ₩459,386 | ₩465,483 | -0.91% | 110.9만 |
|---|
| 2026.03.20 | ₩467,680 | ₩471,754 | ₩459,734 | ₩463,352 | -0.93% | 289.4만 |
|---|
| 2026.03.19 | ₩469,007 | ₩471,700 | ₩460,417 | ₩468,511 | -0.11% | 103만 |
|---|
| 2026.03.18 | ₩478,628 | ₩480,531 | ₩473,509 | ₩473,509 | -1.07% | 138.2만 |
|---|
| 2026.03.17 | ₩475,386 | ₩478,106 | ₩472,062 | ₩477,436 | +0.43% | 101.8만 |
|---|
| 2026.03.16 | ₩473,094 | ₩478,695 | ₩470,896 | ₩474,849 | +0.37% | 118.6만 |
|---|
| 2026.03.13 | ₩479,004 | ₩482,166 | ₩469,556 | ₩471,044 | -1.66% | 98.5만 |
|---|
| 2026.03.12 | ₩468,431 | ₩479,124 | ₩467,667 | ₩476,015 | +1.62% | 122.8만 |
|---|
| 2026.03.11 | ₩472,906 | ₩477,047 | ₩470,588 | ₩474,166 | +0.27% | 99.2만 |
|---|
| 2026.03.10 | ₩482,193 | ₩484,230 | ₩475,292 | ₩476,498 | -1.18% | 97.3만 |
|---|
| 2026.03.09 | ₩485,797 | ₩487,767 | ₩476,484 | ₩485,060 | -0.15% | 144.5만 |
|---|
| 2026.03.06 | ₩482,702 | ₩488,303 | ₩475,064 | ₩487,084 | +0.91% | 116.2만 |
|---|
| 2026.03.05 | ₩488,451 | ₩490,595 | ₩475,091 | ₩483,345 | -1.05% | 143.9만 |
|---|
| 2026.03.04 | ₩490,447 | ₩491,452 | ₩481,442 | ₩490,608 | +0.03% | 126.3만 |
|---|
| 2026.03.03 | ₩486,548 | ₩491,117 | ₩480,009 | ₩488,705 | +0.44% | 185만 |
|---|
| 2026.03.02 | ₩485,663 | ₩490,541 | ₩481,282 | ₩488,812 | +0.65% | 150.8만 |
|---|
| 2026.02.27 | ₩470,508 | ₩479,446 | ₩467,506 | ₩478,454 | +1.69% | 120.2만 |
|---|
| 2026.02.26 | ₩461,610 | ₩470,012 | ₩457,979 | ₩469,972 | +1.81% | 100.6만 |
|---|
| 2026.02.25 | ₩471,741 | ₩472,893 | ₩452,016 | ₩459,814 | -2.53% | 128.2만 |
|---|
| 2026.02.24 | ₩466,300 | ₩473,081 | ₩463,647 | ₩470,588 | +0.92% | 68.2만 |
|---|
| 2026.02.23 | ₩472,156 | ₩474,367 | ₩466,716 | ₩467,640 | -0.96% | 85.9만 |
|---|
| 2026.02.20 | ₩474,648 | ₩475,238 | ₩467,252 | ₩470,910 | -0.79% | 89.5만 |
|---|
| 2026.02.19 | ₩466,488 | ₩477,570 | ₩466,488 | ₩474,823 | +1.79% | 91.8만 |
|---|
| 2026.02.18 | ₩462,119 | ₩468,404 | ₩460,538 | ₩468,324 | +1.34% | 123.2만 |
|---|
| 2026.02.17 | ₩464,947 | ₩469,007 | ₩455,727 | ₩458,984 | -1.28% | 170만 |
|---|
| 2026.02.13 | ₩458,247 | ₩468,257 | ₩457,831 | ₩465,845 | +1.66% | 153.4만 |
|---|
| 2026.02.12 | ₩467,292 | ₩472,411 | ₩456,089 | ₩456,612 | -2.29% | 206.4만 |
|---|
| 2026.02.11 | ₩483,868 | ₩484,310 | ₩462,468 | ₩464,103 | -4.08% | 195.3만 |
|---|
| 2026.02.10 | ₩484,404 | ₩484,417 | ₩477,422 | ₩480,839 | -0.74% | 69.4만 |
|---|
| 2026.02.09 | ₩482,943 | ₩486,923 | ₩481,871 | ₩482,541 | -0.08% | 80.7만 |
|---|
| 2026.02.06 | ₩475,104 | ₩484,618 | ₩474,394 | ₩482,501 | +1.56% | 109.6만 |
|---|
| 2026.02.05 | ₩469,811 | ₩477,891 | ₩466,072 | ₩471,754 | +0.41% | 121.6만 |
|---|
| 2026.02.04 | ₩476,458 | ₩478,695 | ₩464,732 | ₩473,523 | -0.62% | 164.7만 |
|---|
| 2026.02.03 | ₩467,774 | ₩476,779 | ₩464,960 | ₩476,123 | +1.78% | 189.9만 |
|---|
| 2026.02.02 | ₩468,056 | ₩469,704 | ₩460,994 | ₩464,143 | -0.84% | 157.1만 |
|---|
| 2026.01.30 | ₩465,322 | ₩473,402 | ₩465,201 | ₩470,468 | +1.11% | 205.8만 |
|---|
| 2026.01.29 | ₩474,313 | ₩481,174 | ₩464,397 | ₩468,940 | -1.13% | 176.7만 |
|---|
| 2026.01.28 | ₩471,406 | ₩481,965 | ₩460,699 | ₩477,958 | +1.39% | 232.7만 |
|---|
| 2026.01.27 | ₩488,437 | ₩493,087 | ₩485,221 | ₩491,278 | +0.58% | 139만 |
|---|
| 2026.01.26 | ₩486,843 | ₩488,665 | ₩482,407 | ₩487,151 | +0.06% | 148.6만 |
|---|
| 2026.01.23 | ₩491,238 | ₩494,467 | ₩484,766 | ₩486,789 | -0.91% | 118.2만 |
|---|
| 2026.01.22 | ₩488,853 | ₩491,774 | ₩485,931 | ₩490,219 | +0.28% | 87만 |
|---|
| 2026.01.21 | ₩482,648 | ₩491,801 | ₩482,072 | ₩488,812 | +1.28% | 107.6만 |
|---|
| 2026.01.20 | ₩490,782 | ₩494,467 | ₩480,424 | ₩481,295 | -1.93% | 170.4만 |
|---|
| 2026.01.16 | ₩492,149 | ₩495,405 | ₩489,670 | ₩492,297 | +0.03% | 190.4만 |
|---|
| 2026.01.15 | ₩489,469 | ₩494,173 | ₩482,581 | ₩494,052 | +0.94% | 150.4만 |
|---|
| 2026.01.14 | ₩484,926 | ₩490,461 | ₩481,965 | ₩490,447 | +1.14% | 116.7만 |
|---|
| 2026.01.13 | ₩489,255 | ₩490,622 | ₩482,394 | ₩486,829 | -0.50% | 124.7만 |
|---|
| 2026.01.12 | ₩477,516 | ₩483,881 | ₩474,756 | ₩483,667 | +1.29% | 154.8만 |
|---|
| 2026.01.09 | ₩472,947 | ₩478,052 | ₩471,218 | ₩474,220 | +0.27% | 202만 |
|---|
| 2026.01.08 | ₩478,079 | ₩492,672 | ₩469,838 | ₩470,937 | -1.49% | 263만 |
|---|
| 2026.01.07 | ₩485,087 | ₩486,427 | ₩462,763 | ₩463,165 | -4.52% | 205만 |
|---|
| 2026.01.06 | ₩479,580 | ₩485,007 | ₩478,347 | ₩483,359 | +0.79% | 138.7만 |
|---|
| 2026.01.05 | ₩466,220 | ₩477,476 | ₩463,687 | ₩476,458 | +2.20% | 191.2만 |
|---|
| 2026.01.02 | ₩450,970 | ₩460,257 | ₩447,942 | ₩460,163 | +2.04% | 97.2만 |
|---|
| 2025.12.31 | ₩455,701 | ₩456,933 | ₩450,890 | ₩451,131 | -1.00% | 52.3만 |
|---|
| 2025.12.30 | ₩456,116 | ₩456,947 | ₩454,548 | ₩454,897 | -0.27% | 66.3만 |
|---|
| 2025.12.29 | ₩458,206 | ₩460,605 | ₩456,076 | ₩456,250 | -0.43% | 78.3만 |
|---|
| 2025.12.26 | ₩462,133 | ₩463,741 | ₩457,523 | ₩458,555 | -0.77% | 46.5만 |
|---|
| 2025.12.24 | ₩460,337 | ₩464,009 | ₩460,310 | ₩462,830 | +0.54% | 31.4만 |
|---|
| 2025.12.23 | ₩463,205 | ₩465,577 | ₩459,868 | ₩460,752 | -0.53% | 124.7만 |
|---|
| 2025.12.22 | ₩454,093 | ₩463,205 | ₩452,176 | ₩462,562 | +1.87% | 119.8만 |
|---|
| 2025.12.19 | ₩452,753 | ₩457,510 | ₩451,587 | ₩454,749 | +0.44% | 266.3만 |
|---|
| 2025.12.18 | ₩451,882 | ₩456,183 | ₩450,836 | ₩452,042 | +0.04% | 99.3만 |
|---|
| 2025.12.17 | ₩450,796 | ₩454,977 | ₩446,294 | ₩450,796 | 0.00% | 100.4만 |
|---|
| 2025.12.16 | ₩458,823 | ₩458,984 | ₩448,531 | ₩452,243 | -1.43% | 96.6만 |
|---|
| 2025.12.15 | ₩453,356 | ₩457,242 | ₩452,083 | ₩456,531 | +0.70% | 138.3만 |
|---|
| 2025.12.12 | ₩456,759 | ₩458,220 | ₩451,225 | ₩452,243 | -0.99% | 122.7만 |
|---|
| 2025.12.11 | ₩458,769 | ₩461,677 | ₩455,768 | ₩457,590 | -0.26% | 132.6만 |
|---|
| 2025.12.10 | ₩447,218 | ₩462,227 | ₩446,937 | ₩458,595 | +2.54% | 165.5만 |
|---|
| 2025.12.09 | ₩450,207 | ₩454,468 | ₩447,057 | ₩447,928 | -0.51% | 103.4만 |
|---|
| 2025.12.08 | ₩452,860 | ₩454,334 | ₩448,036 | ₩450,260 | -0.57% | 143.6만 |
|---|
| 2025.12.05 | ₩456,960 | ₩457,617 | ₩447,553 | ₩452,002 | -1.09% | 131.8만 |
|---|
| 2025.12.04 | ₩453,181 | ₩459,399 | ₩453,181 | ₩457,885 | +1.04% | 141.3만 |
|---|
| 2025.12.03 | ₩451,252 | ₩453,570 | ₩446,937 | ₩453,034 | +0.39% | 98.5만 |
|---|
| 2025.12.02 | ₩448,022 | ₩452,136 | ₩446,093 | ₩449,979 | +0.44% | 98만 |
|---|
| 2025.12.01 | ₩455,111 | ₩456,022 | ₩444,994 | ₩445,396 | -2.13% | 119.4만 |
|---|
| 2025.11.28 | ₩456,237 | ₩458,407 | ₩455,071 | ₩457,791 | +0.34% | 36.1만 |
|---|
| 2025.11.26 | ₩457,134 | ₩458,689 | ₩453,985 | ₩455,660 | -0.32% | 69.3만 |
|---|
| 2025.11.25 | ₩453,985 | ₩459,707 | ₩453,985 | ₩457,041 | +0.67% | 149.9만 |
|---|
| 2025.11.24 | ₩451,841 | ₩455,513 | ₩448,036 | ₩453,101 | +0.28% | 147.7만 |
|---|
| 2025.11.21 | ₩454,280 | ₩458,568 | ₩449,510 | ₩456,062 | +0.39% | 135.8만 |
|---|
| 2025.11.20 | ₩465,161 | ₩468,297 | ₩454,173 | ₩454,856 | -2.22% | 89.2만 |
|---|
| 2025.11.19 | ₩454,629 | ₩460,136 | ₩450,635 | ₩459,707 | +1.12% | 125.4만 |
|---|
| 2025.11.18 | ₩460,391 | ₩462,173 | ₩456,330 | ₩457,335 | -0.66% | 120.9만 |
|---|
| 2025.11.17 | ₩463,205 | ₩464,679 | ₩457,268 | ₩457,992 | -1.13% | 90.9만 |
|---|
| 2025.11.14 | ₩458,059 | ₩463,098 | ₩454,401 | ₩461,302 | +0.71% | 108.2만 |
|---|
| 2025.11.13 | ₩468,444 | ₩469,007 | ₩459,292 | ₩461,047 | -1.58% | 97.6만 |
|---|
| 2025.11.12 | ₩471,553 | ₩474,019 | ₩468,176 | ₩468,270 | -0.70% | 94.1만 |
|---|
| 2025.11.11 | ₩468,283 | ₩473,684 | ₩466,448 | ₩472,250 | +0.85% | 67.1만 |
|---|
| 2025.11.10 | ₩463,526 | ₩468,980 | ₩461,422 | ₩468,324 | +1.03% | 92.4만 |
|---|
| 2025.11.07 | ₩458,032 | ₩465,188 | ₩454,026 | ₩464,103 | +1.33% | 120.9만 |
|---|
| 2025.11.06 | ₩459,774 | ₩461,355 | ₩455,258 | ₩456,009 | -0.82% | 89.9만 |
|---|
| 2025.11.05 | ₩458,796 | ₩464,371 | ₩457,014 | ₩459,506 | +0.15% | 108.9만 |
|---|
| 2025.11.04 | ₩456,665 | ₩462,615 | ₩454,267 | ₩460,257 | +0.79% | 125.5만 |
|---|
| 2025.11.03 | ₩460,967 | ₩461,034 | ₩454,856 | ₩458,113 | -0.62% | 135.2만 |
|---|
| 2025.10.31 | ₩461,717 | ₩462,883 | ₩457,416 | ₩462,173 | +0.10% | 152만 |
|---|
| 2025.10.30 | ₩461,101 | ₩468,002 | ₩460,779 | ₩461,851 | +0.16% | 130.4만 |
|---|
| 2025.10.29 | ₩462,655 | ₩463,754 | ₩455,312 | ₩460,270 | -0.52% | 171.2만 |
|---|
| 2025.10.28 | ₩471,727 | ₩472,558 | ₩464,451 | ₩464,558 | -1.52% | 92.7만 |
|---|
| 2025.10.27 | ₩474,072 | ₩476,833 | ₩464,089 | ₩474,059 | -0.00% | 167.5만 |
|---|
| 2025.10.24 | ₩478,387 | ₩483,077 | ₩460,324 | ₩470,039 | -1.75% | 209.8만 |
|---|
| 2025.10.23 | ₩455,017 | ₩459,225 | ₩454,602 | ₩457,617 | +0.57% | 119.9만 |
|---|
| 2025.10.22 | ₩457,268 | ₩458,662 | ₩453,047 | ₩453,248 | -0.88% | 117.2만 |
|---|
| 2025.10.21 | ₩452,806 | ₩457,979 | ₩452,806 | ₩456,531 | +0.82% | 94.7만 |
|---|
| 2025.10.20 | ₩446,227 | ₩452,846 | ₩444,565 | ₩451,841 | +1.26% | 82.4만 |
|---|
| 2025.10.17 | ₩440,759 | ₩445,101 | ₩439,808 | ₩443,748 | +0.68% | 91.7만 |
|---|
| 2025.10.16 | ₩445,476 | ₩446,736 | ₩441,550 | ₩442,997 | -0.56% | 78.8만 |
|---|
| 2025.10.15 | ₩450,153 | ₩455,593 | ₩438,629 | ₩444,940 | -1.16% | 101.8만 |
|---|
| 2025.10.14 | ₩447,071 | ₩453,972 | ₩446,227 | ₩449,577 | +0.56% | 86.3만 |
|---|
| 2025.10.13 | ₩446,361 | ₩451,319 | ₩445,208 | ₩448,089 | +0.39% | 83.9만 |
|---|
| 2025.10.10 | ₩456,759 | ₩458,287 | ₩445,959 | ₩446,146 | -2.32% | 92.7만 |
|---|