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 | ₩438,253 | ₩446,122 | ₩437,650 | ₩443,365 | +1.17% | 114.3만 |
| 2026.10.08 | ₩436,312 | ₩443,405 | ₩430,958 | ₩441,532 | +1.20% | 150.8만 |
| 2026.10.07 | ₩441,987 | ₩443,914 | ₩434,987 | ₩437,155 | -1.09% | 128.6만 |
| 2026.10.06 | ₩441,518 | ₩445,386 | ₩438,507 | ₩443,445 | +0.44% | 135.3만 |
| 2026.10.05 | ₩441,665 | ₩445,681 | ₩438,212 | ₩443,967 | +0.52% | 137.9만 |
| 2026.10.02 | ₩445,707 | ₩445,975 | ₩438,989 | ₩441,786 | -0.88% | 141.6만 |
| 2026.10.01 | ₩443,405 | ₩447,528 | ₩443,057 | ₩445,306 | +0.43% | 126.4만 |
| 2026.09.30 | ₩444,422 | ₩447,983 | ₩440,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩444,115 |
| -0.07% |
| 105.4만 |
| 2026.09.29 | ₩443,619 | ₩448,986 | ₩442,147 | ₩444,797 | +0.27% | 170.3만 |
|---|
| 2026.09.28 | ₩448,170 | ₩451,436 | ₩445,132 | ₩447,233 | -0.21% | 188.9만 |
|---|
| 2026.09.25 | ₩449,977 | ₩455,036 | ₩448,357 | ₩450,659 | +0.15% | 146.3만 |
|---|
| 2026.09.24 | ₩459,064 | ₩461,393 | ₩449,950 | ₩450,084 | -1.96% | 157만 |
|---|
| 2026.09.23 | ₩460,657 | ₩466,773 | ₩459,131 | ₩459,506 | -0.25% | 108.5만 |
|---|
| 2026.09.22 | ₩473,720 | ₩474,683 | ₩457,940 | ₩459,586 | -2.98% | 127.9만 |
|---|
| 2026.09.21 | ₩472,100 | ₩475,192 | ₩470,320 | ₩473,653 | +0.33% | 92.7만 |
|---|
| 2026.09.18 | ₩475,767 | ₩476,089 | ₩468,219 | ₩472,515 | -0.68% | 269.4만 |
|---|
| 2026.09.17 | ₩483,463 | ₩485,016 | ₩472,970 | ₩476,396 | -1.46% | 115.2만 |
|---|
| 2026.09.16 | ₩478,591 | ₩484,587 | ₩476,530 | ₩481,817 | +0.67% | 100.3만 |
|---|
| 2026.09.15 | ₩477,895 | ₩482,165 | ₩472,609 | ₩479,943 | +0.43% | 125.9만 |
|---|
| 2026.09.14 | ₩478,979 | ₩480,679 | ₩475,981 | ₩477,547 | -0.30% | 91만 |
|---|
| 2026.09.11 | ₩477,802 | ₩479,060 | ₩471,792 | ₩476,329 | -0.31% | 134.3만 |
|---|
| 2026.09.10 | ₩473,184 | ₩476,115 | ₩471,498 | ₩474,121 | +0.20% | 85.1만 |
|---|
| 2026.09.09 | ₩477,012 | ₩482,486 | ₩471,364 | ₩472,006 | -1.05% | 90.8만 |
|---|
| 2026.09.08 | ₩480,077 | ₩483,155 | ₩475,312 | ₩477,240 | -0.59% | 109만 |
|---|
| 2026.09.04 | ₩483,931 | ₩490,476 | ₩479,194 | ₩481,000 | -0.61% | 108만 |
|---|
| 2026.09.03 | ₩490,851 | ₩491,520 | ₩481,148 | ₩489,673 | -0.24% | 148.6만 |
|---|
| 2026.09.02 | ₩495,000 | ₩495,696 | ₩484,775 | ₩487,264 | -1.56% | 157.6만 |
|---|
| 2026.09.01 | ₩497,208 | ₩502,307 | ₩491,734 | ₩494,411 | -0.56% | 126.9만 |
|---|
| 2026.08.31 | ₩504,890 | ₩507,233 | ₩491,801 | ₩497,007 | -1.56% | 125.6만 |
|---|
| 2026.08.28 | ₩510,016 | ₩510,030 | ₩505,453 | ₩507,674 | -0.46% | 62.4만 |
|---|
| 2026.08.27 | ₩510,016 | ₩511,502 | ₩506,349 | ₩508,665 | -0.27% | 59.2만 |
|---|
| 2026.08.26 | ₩505,975 | ₩512,586 | ₩505,934 | ₩511,288 | +1.05% | 82만 |
|---|
| 2026.08.25 | ₩513,938 | ₩514,099 | ₩502,133 | ₩504,007 | -1.93% | 97.9만 |
|---|
| 2026.08.24 | ₩514,580 | ₩517,163 | ₩510,632 | ₩513,630 | -0.18% | 82.5만 |
|---|
| 2026.08.21 | ₩517,953 | ₩519,800 | ₩511,515 | ₩514,326 | -0.70% | 76만 |
|---|
| 2026.08.20 | ₩523,547 | ₩528,232 | ₩515,517 | ₩516,708 | -1.31% | 93.3만 |
|---|
| 2026.08.19 | ₩530,574 | ₩531,230 | ₩523,936 | ₩525,100 | -1.03% | 86만 |
|---|
| 2026.08.18 | ₩527,228 | ₩529,972 | ₩525,528 | ₩526,626 | -0.11% | 62만 |
|---|
| 2026.08.17 | ₩524,337 | ₩528,018 | ₩521,687 | ₩523,494 | -0.16% | 72.6만 |
|---|
| 2026.08.14 | ₩527,696 | ₩530,213 | ₩525,448 | ₩529,704 | +0.38% | 47.2만 |
|---|
| 2026.08.13 | ₩529,998 | ₩530,949 | ₩522,276 | ₩525,930 | -0.77% | 66.1만 |
|---|
| 2026.08.12 | ₩522,530 | ₩530,065 | ₩520,643 | ₩527,603 | +0.97% | 71.6만 |
|---|
| 2026.08.11 | ₩530,199 | ₩531,283 | ₩523,641 | ₩524,498 | -1.08% | 57만 |
|---|
| 2026.08.10 | ₩525,983 | ₩531,605 | ₩524,712 | ₩529,958 | +0.76% | 78만 |
|---|
| 2026.08.07 | ₩517,913 | ₩524,832 | ₩512,948 | ₩524,712 | +1.31% | 105.3만 |
|---|
| 2026.08.06 | ₩518,863 | ₩520,496 | ₩514,982 | ₩517,846 | -0.20% | 65만 |
|---|
| 2026.08.05 | ₩520,028 | ₩521,299 | ₩510,391 | ₩514,045 | -1.15% | 83.4만 |
|---|
| 2026.08.04 | ₩514,058 | ₩519,773 | ₩507,072 | ₩516,293 | +0.43% | 150.3만 |
|---|
| 2026.08.03 | ₩518,689 | ₩518,877 | ₩509,187 | ₩511,837 | -1.32% | 91.9만 |
|---|
| 2026.07.31 | ₩511,770 | ₩514,835 | ₩504,328 | ₩513,162 | +0.27% | 152.4만 |
|---|
| 2026.07.30 | ₩504,369 | ₩513,242 | ₩500,608 | ₩511,529 | +1.42% | 120만 |
|---|
| 2026.07.29 | ₩533,746 | ₩535,352 | ₩509,869 | ₩509,869 | -4.47% | 193.6만 |
|---|
| 2026.07.28 | ₩525,983 | ₩529,236 | ₩520,964 | ₩526,238 | +0.05% | 170.3만 |
|---|
| 2026.07.27 | ₩520,764 | ₩525,408 | ₩517,244 | ₩520,817 | +0.01% | 119.4만 |
|---|
| 2026.07.24 | ₩513,898 | ₩519,452 | ₩511,449 | ₩517,618 | +0.72% | 149.9만 |
|---|
| 2026.07.23 | ₩506,403 | ₩518,877 | ₩503,860 | ₩510,980 | +0.90% | 168.5만 |
|---|
| 2026.07.22 | ₩496,673 | ₩502,200 | ₩495,214 | ₩499,430 | +0.56% | 95.6만 |
|---|
| 2026.07.21 | ₩493,782 | ₩500,139 | ₩483,476 | ₩492,162 | -0.33% | 103.7만 |
|---|
| 2026.07.20 | ₩495,187 | ₩500,447 | ₩494,505 | ₩496,004 | +0.16% | 70.3만 |
|---|
| 2026.07.17 | ₩495,977 | ₩504,021 | ₩490,543 | ₩493,300 | -0.54% | 127.9만 |
|---|
| 2026.07.16 | ₩490,851 | ₩495,201 | ₩487,170 | ₩493,621 | +0.56% | 71만 |
|---|
| 2026.07.15 | ₩495,977 | ₩498,547 | ₩487,826 | ₩489,352 | -1.34% | 119.9만 |
|---|
| 2026.07.14 | ₩497,556 | ₩504,315 | ₩494,050 | ₩494,531 | -0.61% | 138.8만 |
|---|
| 2026.07.13 | ₩503,017 | ₩505,279 | ₩494,772 | ₩498,921 | -0.81% | 97.9만 |
|---|
| 2026.07.10 | ₩500,755 | ₩503,204 | ₩496,352 | ₩501,973 | +0.24% | 100.9만 |
|---|
| 2026.07.09 | ₩497,007 | ₩501,424 | ₩494,264 | ₩501,357 | +0.88% | 75.9만 |
|---|
| 2026.07.08 | ₩499,109 | ₩501,866 | ₩496,940 | ₩500,969 | +0.37% | 109.8만 |
|---|
| 2026.07.07 | ₩508,584 | ₩509,535 | ₩499,965 | ₩501,411 | -1.41% | 73.7만 |
|---|
| 2026.07.06 | ₩499,095 | ₩504,931 | ₩494,304 | ₩504,409 | +1.06% | 127.4만 |
|---|
| 2026.07.02 | ₩488,924 | ₩500,019 | ₩488,455 | ₩499,938 | +2.25% | 129.3만 |
|---|
| 2026.07.01 | ₩476,664 | ₩488,589 | ₩475,125 | ₩485,645 | +1.88% | 128.5만 |
|---|
| 2026.06.30 | ₩467,228 | ₩474,563 | ₩463,829 | ₩474,108 | +1.47% | 105만 |
|---|
| 2026.06.29 | ₩464,578 | ₩470,052 | ₩463,990 | ₩465,850 | +0.27% | 128.9만 |
|---|
| 2026.06.26 | ₩463,735 | ₩469,209 | ₩460,871 | ₩464,030 | +0.06% | 178.3만 |
|---|
| 2026.06.25 | ₩458,890 | ₩471,311 | ₩457,646 | ₩461,340 | +0.53% | 121.9만 |
|---|
| 2026.06.24 | ₩469,343 | ₩471,056 | ₩460,296 | ₩460,831 | -1.81% | 169.6만 |
|---|
| 2026.06.23 | ₩463,079 | ₩469,477 | ₩460,992 | ₩468,888 | +1.25% | 135.4만 |
|---|
| 2026.06.22 | ₩464,525 | ₩465,997 | ₩456,133 | ₩459,546 | -1.07% | 167.4만 |
|---|
| 2026.06.18 | ₩488,857 | ₩491,185 | ₩466,867 | ₩468,446 | -4.18% | 424.2만 |
|---|
| 2026.06.17 | ₩483,610 | ₩490,918 | ₩483,423 | ₩485,604 | +0.41% | 134.1만 |
|---|
| 2026.06.16 | ₩483,356 | ₩489,071 | ₩480,813 | ₩487,318 | +0.82% | 112.8만 |
|---|
| 2026.06.15 | ₩482,620 | ₩485,163 | ₩478,083 | ₩481,188 | -0.30% | 158.6만 |
|---|
| 2026.06.12 | ₩482,954 | ₩486,367 | ₩476,664 | ₩482,111 | -0.17% | 98.8만 |
|---|
| 2026.06.11 | ₩466,840 | ₩486,943 | ₩463,334 | ₩480,291 | +2.88% | 170.9만 |
|---|
| 2026.06.10 | ₩467,095 | ₩467,095 | ₩456,388 | ₩456,481 | -2.27% | 76.1만 |
|---|
| 2026.06.09 | ₩456,214 | ₩464,083 | ₩456,214 | ₩462,651 | +1.41% | 142.3만 |
|---|
| 2026.06.08 | ₩462,196 | ₩464,672 | ₩454,072 | ₩456,200 | -1.30% | 87.6만 |
|---|
| 2026.06.05 | ₩459,252 | ₩464,846 | ₩458,730 | ₩463,668 | +0.96% | 119.2만 |
|---|
| 2026.06.04 | ₩455,558 | ₩460,269 | ₩455,210 | ₩457,057 | +0.33% | 139.5만 |
|---|
| 2026.06.03 | ₩449,308 | ₩457,686 | ₩448,384 | ₩451,088 | +0.40% | 87.9만 |
|---|
| 2026.06.02 | ₩450,204 | ₩455,437 | ₩449,401 | ₩451,850 | +0.37% | 96.1만 |
|---|
| 2026.06.01 | ₩459,533 | ₩460,831 | ₩452,600 | ₩453,979 | -1.21% | 85.5만 |
|---|
| 2026.05.29 | ₩466,506 | ₩467,791 | ₩462,343 | ₩464,177 | -0.50% | 124.5만 |
|---|
| 2026.05.28 | ₩462,932 | ₩470,253 | ₩458,395 | ₩467,041 | +0.89% | 109.8만 |
|---|
| 2026.05.27 | ₩460,885 | ₩461,607 | ₩457,338 | ₩458,649 | -0.48% | 75.3만 |
|---|
| 2026.05.26 | ₩461,795 | ₩462,102 | ₩456,816 | ₩461,259 | -0.12% | 127만 |
|---|
| 2026.05.22 | ₩456,575 | ₩461,032 | ₩453,055 | ₩458,917 | +0.51% | 68.9만 |
|---|
| 2026.05.21 | ₩452,372 | ₩455,009 | ₩447,902 | ₩453,323 | +0.21% | 61.2만 |
|---|
| 2026.05.20 | ₩456,655 | ₩458,904 | ₩451,650 | ₩454,715 | -0.42% | 78만 |
|---|
| 2026.05.19 | ₩459,185 | ₩459,359 | ₩453,871 | ₩455,237 | -0.86% | 74.8만 |
|---|
| 2026.05.18 | ₩448,438 | ₩459,680 | ₩447,032 | ₩459,212 | +2.40% | 98.5만 |
|---|
| 2026.05.15 | ₩454,889 | ₩457,606 | ₩446,069 | ₩447,688 | -1.58% | 123.6만 |
|---|
| 2026.05.14 | ₩456,214 | ₩460,389 | ₩453,938 | ₩455,879 | -0.07% | 96만 |
|---|
| 2026.05.13 | ₩460,322 | ₩460,322 | ₩455,022 | ₩456,869 | -0.75% | 89.8만 |
|---|
| 2026.05.12 | ₩459,800 | ₩465,770 | ₩458,730 | ₩463,695 | +0.85% | 109만 |
|---|
| 2026.05.11 | ₩462,062 | ₩466,573 | ₩457,472 | ₩460,443 | -0.35% | 189.6만 |
|---|
| 2026.05.08 | ₩465,288 | ₩466,894 | ₩460,416 | ₩463,789 | -0.32% | 155.8만 |
|---|
| 2026.05.07 | ₩464,752 | ₩467,095 | ₩460,777 | ₩465,435 | +0.15% | 136.1만 |
|---|
| 2026.05.06 | ₩468,045 | ₩468,500 | ₩460,496 | ₩464,779 | -0.70% | 156.7만 |
|---|
| 2026.05.05 | ₩469,892 | ₩470,320 | ₩460,911 | ₩467,309 | -0.55% | 116.3만 |
|---|
| 2026.05.04 | ₩460,590 | ₩473,211 | ₩459,118 | ₩467,202 | +1.44% | 164만 |
|---|
| 2026.05.01 | ₩462,384 | ₩464,471 | ₩457,097 | ₩462,865 | +0.10% | 148.1만 |
|---|
| 2026.04.30 | ₩455,263 | ₩462,076 | ₩453,122 | ₩460,804 | +1.22% | 203만 |
|---|
| 2026.04.29 | ₩452,479 | ₩467,911 | ₩446,898 | ₩453,349 | +0.19% | 358.8만 |
|---|
| 2026.04.28 | ₩420,171 | ₩421,255 | ₩410,575 | ₩419,823 | -0.08% | 217만 |
|---|
| 2026.04.27 | ₩419,488 | ₩426,716 | ₩417,615 | ₩418,284 | -0.29% | 141.2만 |
|---|
| 2026.04.24 | ₩423,785 | ₩424,387 | ₩415,714 | ₩419,194 | -1.08% | 130.1만 |
|---|
| 2026.04.23 | ₩430,088 | ₩432,230 | ₩422,312 | ₩426,555 | -0.82% | 163.3만 |
|---|
| 2026.04.22 | ₩438,253 | ₩440,033 | ₩425,136 | ₩429,272 | -2.05% | 157.8만 |
|---|
| 2026.04.21 | ₩442,294 | ₩443,071 | ₩433,595 | ₩435,669 | -1.50% | 163.6만 |
|---|
| 2026.04.20 | ₩448,960 | ₩451,141 | ₩443,419 | ₩444,530 | -0.99% | 102.7만 |
|---|
| 2026.04.17 | ₩448,103 | ₩453,162 | ₩447,046 | ₩450,084 | +0.44% | 131만 |
|---|
| 2026.04.16 | ₩455,049 | ₩456,789 | ₩444,235 | ₩448,250 | -1.49% | 154만 |
|---|
| 2026.04.15 | ₩455,772 | ₩457,579 | ₩451,155 | ₩453,550 | -0.49% | 130.5만 |
|---|
| 2026.04.14 | ₩455,919 | ₩455,919 | ₩451,904 | ₩454,889 | -0.23% | 115.4만 |
|---|
| 2026.04.13 | ₩450,485 | ₩456,896 | ₩450,030 | ₩456,066 | +1.24% | 162.3만 |
|---|
| 2026.04.10 | ₩458,141 | ₩459,038 | ₩445,359 | ₩448,558 | -2.09% | 169.5만 |
|---|
| 2026.04.09 | ₩465,984 | ₩469,008 | ₩459,760 | ₩460,269 | -1.23% | 140만 |
|---|
| 2026.04.08 | ₩464,230 | ₩468,888 | ₩459,064 | ₩468,460 | +0.91% | 146.2만 |
|---|
| 2026.04.07 | ₩467,724 | ₩469,731 | ₩462,986 | ₩466,332 | -0.30% | 67.5만 |
|---|
| 2026.04.06 | ₩466,305 | ₩470,896 | ₩463,334 | ₩470,293 | +0.86% | 76.9만 |
|---|
| 2026.04.02 | ₩465,087 | ₩472,314 | ₩464,485 | ₩467,215 | +0.46% | 110.3만 |
|---|
| 2026.04.01 | ₩464,164 | ₩472,488 | ₩461,875 | ₩469,142 | +1.07% | 111.8만 |
|---|
| 2026.03.31 | ₩461,246 | ₩466,706 | ₩455,303 | ₩459,359 | -0.41% | 180.7만 |
|---|
| 2026.03.30 | ₩469,370 | ₩471,444 | ₩452,118 | ₩456,107 | -2.83% | 156.2만 |
|---|
| 2026.03.27 | ₩473,412 | ₩476,022 | ₩462,651 | ₩464,097 | -1.97% | 150.6만 |
|---|
| 2026.03.26 | ₩471,043 | ₩477,025 | ₩470,748 | ₩475,500 | +0.95% | 144.7만 |
|---|
| 2026.03.25 | ₩467,844 | ₩473,920 | ₩465,422 | ₩471,779 | +0.84% | 170.3만 |
|---|
| 2026.03.24 | ₩460,724 | ₩466,318 | ₩460,108 | ₩463,387 | +0.58% | 114.5만 |
|---|
| 2026.03.23 | ₩469,169 | ₩470,427 | ₩458,823 | ₩464,913 | -0.91% | 110.9만 |
|---|
| 2026.03.20 | ₩467,108 | ₩471,177 | ₩459,171 | ₩462,785 | -0.93% | 289.4만 |
|---|
| 2026.03.19 | ₩468,433 | ₩471,123 | ₩459,854 | ₩467,938 | -0.11% | 103만 |
|---|
| 2026.03.18 | ₩478,043 | ₩479,943 | ₩472,930 | ₩472,930 | -1.07% | 138.2만 |
|---|
| 2026.03.17 | ₩474,804 | ₩477,521 | ₩471,485 | ₩476,851 | +0.43% | 101.8만 |
|---|
| 2026.03.16 | ₩472,515 | ₩478,110 | ₩470,320 | ₩474,268 | +0.37% | 118.6만 |
|---|
| 2026.03.13 | ₩478,417 | ₩481,576 | ₩468,982 | ₩470,467 | -1.66% | 98.5만 |
|---|
| 2026.03.12 | ₩467,858 | ₩478,538 | ₩467,095 | ₩475,433 | +1.62% | 122.8만 |
|---|
| 2026.03.11 | ₩472,328 | ₩476,463 | ₩470,012 | ₩473,586 | +0.27% | 99.2만 |
|---|
| 2026.03.10 | ₩481,603 | ₩483,637 | ₩474,710 | ₩475,915 | -1.18% | 97.3만 |
|---|
| 2026.03.09 | ₩485,203 | ₩487,170 | ₩475,901 | ₩484,467 | -0.15% | 144.5만 |
|---|
| 2026.03.06 | ₩482,111 | ₩487,706 | ₩474,482 | ₩486,488 | +0.91% | 116.2만 |
|---|
| 2026.03.05 | ₩487,853 | ₩489,994 | ₩474,509 | ₩482,754 | -1.05% | 143.9만 |
|---|
| 2026.03.04 | ₩489,847 | ₩490,851 | ₩480,853 | ₩490,008 | +0.03% | 126.3만 |
|---|
| 2026.03.03 | ₩485,952 | ₩490,516 | ₩479,421 | ₩488,107 | +0.44% | 185만 |
|---|
| 2026.03.02 | ₩485,069 | ₩489,941 | ₩480,693 | ₩488,214 | +0.65% | 150.8만 |
|---|
| 2026.02.27 | ₩469,932 | ₩478,859 | ₩466,934 | ₩477,869 | +1.69% | 120.2만 |
|---|
| 2026.02.26 | ₩461,045 | ₩469,437 | ₩457,418 | ₩469,397 | +1.81% | 100.6만 |
|---|
| 2026.02.25 | ₩471,163 | ₩472,314 | ₩451,462 | ₩459,252 | -2.53% | 128.2만 |
|---|
| 2026.02.24 | ₩465,729 | ₩472,502 | ₩463,079 | ₩470,012 | +0.92% | 68.2만 |
|---|
| 2026.02.23 | ₩471,578 | ₩473,787 | ₩466,144 | ₩467,068 | -0.96% | 85.9만 |
|---|
| 2026.02.20 | ₩474,068 | ₩474,656 | ₩466,680 | ₩470,334 | -0.79% | 89.5만 |
|---|
| 2026.02.19 | ₩465,917 | ₩476,985 | ₩465,917 | ₩474,242 | +1.79% | 91.8만 |
|---|
| 2026.02.18 | ₩461,554 | ₩467,831 | ₩459,974 | ₩467,750 | +1.34% | 123.2만 |
|---|
| 2026.02.17 | ₩464,378 | ₩468,433 | ₩455,170 | ₩458,422 | -1.28% | 170만 |
|---|
| 2026.02.13 | ₩457,686 | ₩467,684 | ₩457,271 | ₩465,274 | +1.66% | 153.4만 |
|---|
| 2026.02.12 | ₩466,720 | ₩471,832 | ₩455,531 | ₩456,053 | -2.29% | 206.4만 |
|---|
| 2026.02.11 | ₩483,276 | ₩483,717 | ₩461,902 | ₩463,535 | -4.08% | 195.3만 |
|---|
| 2026.02.10 | ₩483,811 | ₩483,824 | ₩476,838 | ₩480,251 | -0.74% | 69.4만 |
|---|
| 2026.02.09 | ₩482,352 | ₩486,327 | ₩481,281 | ₩481,951 | -0.08% | 80.7만 |
|---|
| 2026.02.06 | ₩474,523 | ₩484,025 | ₩473,813 | ₩481,910 | +1.56% | 109.6만 |
|---|
| 2026.02.05 | ₩469,236 | ₩477,306 | ₩465,502 | ₩471,177 | +0.41% | 121.6만 |
|---|
| 2026.02.04 | ₩475,874 | ₩478,110 | ₩464,164 | ₩472,943 | -0.62% | 164.7만 |
|---|
| 2026.02.03 | ₩467,202 | ₩476,196 | ₩464,391 | ₩475,540 | +1.78% | 189.9만 |
|---|
| 2026.02.02 | ₩467,483 | ₩469,129 | ₩460,429 | ₩463,575 | -0.84% | 157.1만 |
|---|
| 2026.01.30 | ₩464,752 | ₩472,823 | ₩464,632 | ₩469,892 | +1.11% | 205.8만 |
|---|
| 2026.01.29 | ₩473,733 | ₩480,585 | ₩463,829 | ₩468,366 | -1.13% | 176.7만 |
|---|
| 2026.01.28 | ₩470,829 | ₩481,375 | ₩460,135 | ₩477,373 | +1.39% | 232.7만 |
|---|
| 2026.01.27 | ₩487,840 | ₩492,484 | ₩484,627 | ₩490,677 | +0.58% | 139만 |
|---|
| 2026.01.26 | ₩486,247 | ₩488,067 | ₩481,817 | ₩486,555 | +0.06% | 148.6만 |
|---|
| 2026.01.23 | ₩490,637 | ₩493,862 | ₩484,172 | ₩486,193 | -0.91% | 118.2만 |
|---|
| 2026.01.22 | ₩488,254 | ₩491,172 | ₩485,337 | ₩489,620 | +0.28% | 87만 |
|---|
| 2026.01.21 | ₩482,058 | ₩491,199 | ₩481,482 | ₩488,214 | +1.28% | 107.6만 |
|---|
| 2026.01.20 | ₩490,182 | ₩493,862 | ₩479,836 | ₩480,706 | -1.93% | 170.4만 |
|---|
| 2026.01.16 | ₩491,547 | ₩494,799 | ₩489,071 | ₩491,694 | +0.03% | 190.4만 |
|---|
| 2026.01.15 | ₩488,870 | ₩493,568 | ₩481,991 | ₩493,447 | +0.94% | 150.4만 |
|---|
| 2026.01.14 | ₩484,333 | ₩489,860 | ₩481,375 | ₩489,847 | +1.14% | 116.7만 |
|---|
| 2026.01.13 | ₩488,656 | ₩490,021 | ₩481,803 | ₩486,233 | -0.50% | 124.7만 |
|---|
| 2026.01.12 | ₩476,932 | ₩483,289 | ₩474,175 | ₩483,075 | +1.29% | 154.8만 |
|---|
| 2026.01.09 | ₩472,368 | ₩477,467 | ₩470,641 | ₩473,639 | +0.27% | 202만 |
|---|
| 2026.01.08 | ₩477,494 | ₩492,069 | ₩469,263 | ₩470,360 | -1.49% | 263만 |
|---|
| 2026.01.07 | ₩484,494 | ₩485,832 | ₩462,196 | ₩462,598 | -4.52% | 205만 |
|---|
| 2026.01.06 | ₩478,993 | ₩484,413 | ₩477,762 | ₩482,767 | +0.79% | 138.7만 |
|---|
| 2026.01.05 | ₩465,649 | ₩476,892 | ₩463,120 | ₩475,874 | +2.20% | 191.2만 |
|---|
| 2026.01.02 | ₩450,418 | ₩459,693 | ₩447,394 | ₩459,600 | +2.04% | 97.2만 |
|---|
| 2025.12.31 | ₩455,143 | ₩456,374 | ₩450,338 | ₩450,579 | -1.00% | 52.3만 |
|---|
| 2025.12.30 | ₩455,558 | ₩456,388 | ₩453,992 | ₩454,340 | -0.27% | 66.3만 |
|---|
| 2025.12.29 | ₩457,646 | ₩460,041 | ₩455,518 | ₩455,692 | -0.43% | 78.3만 |
|---|
| 2025.12.26 | ₩461,567 | ₩463,173 | ₩456,963 | ₩457,994 | -0.77% | 46.5만 |
|---|
| 2025.12.24 | ₩459,774 | ₩463,441 | ₩459,747 | ₩462,263 | +0.54% | 31.4만 |
|---|
| 2025.12.23 | ₩462,638 | ₩465,007 | ₩459,305 | ₩460,189 | -0.53% | 124.7만 |
|---|
| 2025.12.22 | ₩453,537 | ₩462,638 | ₩451,623 | ₩461,995 | +1.87% | 119.8만 |
|---|
| 2025.12.19 | ₩452,198 | ₩456,950 | ₩451,034 | ₩454,193 | +0.44% | 266.3만 |
|---|
| 2025.12.18 | ₩451,329 | ₩455,625 | ₩450,285 | ₩451,489 | +0.04% | 99.3만 |
|---|
| 2025.12.17 | ₩450,244 | ₩454,420 | ₩445,747 | ₩450,244 | 0.00% | 100.4만 |
|---|
| 2025.12.16 | ₩458,261 | ₩458,422 | ₩447,983 | ₩451,690 | -1.43% | 96.6만 |
|---|
| 2025.12.15 | ₩452,801 | ₩456,682 | ₩451,529 | ₩455,973 | +0.70% | 138.3만 |
|---|
| 2025.12.12 | ₩456,200 | ₩457,659 | ₩450,673 | ₩451,690 | -0.99% | 122.7만 |
|---|
| 2025.12.11 | ₩458,208 | ₩461,112 | ₩455,210 | ₩457,030 | -0.26% | 132.6만 |
|---|
| 2025.12.10 | ₩446,671 | ₩461,661 | ₩446,390 | ₩458,034 | +2.54% | 165.5만 |
|---|
| 2025.12.09 | ₩449,656 | ₩453,912 | ₩446,510 | ₩447,380 | -0.51% | 103.4만 |
|---|
| 2025.12.08 | ₩452,306 | ₩453,778 | ₩447,487 | ₩449,709 | -0.57% | 143.6만 |
|---|
| 2025.12.05 | ₩456,401 | ₩457,057 | ₩447,006 | ₩451,449 | -1.09% | 131.8만 |
|---|
| 2025.12.04 | ₩452,627 | ₩458,837 | ₩452,627 | ₩457,324 | +1.04% | 141.3만 |
|---|
| 2025.12.03 | ₩450,699 | ₩453,015 | ₩446,390 | ₩452,479 | +0.39% | 98.5만 |
|---|
| 2025.12.02 | ₩447,474 | ₩451,583 | ₩445,547 | ₩449,428 | +0.44% | 98만 |
|---|
| 2025.12.01 | ₩454,554 | ₩455,464 | ₩444,449 | ₩444,851 | -2.13% | 119.4만 |
|---|
| 2025.11.28 | ₩455,678 | ₩457,846 | ₩454,514 | ₩457,231 | +0.34% | 36.1만 |
|---|
| 2025.11.26 | ₩456,575 | ₩458,127 | ₩453,430 | ₩455,103 | -0.32% | 69.3만 |
|---|
| 2025.11.25 | ₩453,430 | ₩459,145 | ₩453,430 | ₩456,481 | +0.67% | 149.9만 |
|---|
| 2025.11.24 | ₩451,288 | ₩454,956 | ₩447,487 | ₩452,546 | +0.28% | 147.7만 |
|---|
| 2025.11.21 | ₩453,724 | ₩458,007 | ₩448,960 | ₩455,504 | +0.39% | 135.8만 |
|---|
| 2025.11.20 | ₩464,592 | ₩467,724 | ₩453,617 | ₩454,300 | -2.22% | 89.2만 |
|---|
| 2025.11.19 | ₩454,072 | ₩459,573 | ₩450,084 | ₩459,145 | +1.12% | 125.4만 |
|---|
| 2025.11.18 | ₩459,827 | ₩461,607 | ₩455,772 | ₩456,776 | -0.66% | 120.9만 |
|---|
| 2025.11.17 | ₩462,638 | ₩464,110 | ₩456,709 | ₩457,432 | -1.13% | 90.9만 |
|---|
| 2025.11.14 | ₩457,498 | ₩462,531 | ₩453,845 | ₩460,737 | +0.71% | 108.2만 |
|---|
| 2025.11.13 | ₩467,871 | ₩468,433 | ₩458,730 | ₩460,483 | -1.58% | 97.6만 |
|---|
| 2025.11.12 | ₩470,976 | ₩473,439 | ₩467,603 | ₩467,697 | -0.70% | 94.1만 |
|---|
| 2025.11.11 | ₩467,710 | ₩473,104 | ₩465,877 | ₩471,672 | +0.85% | 67.1만 |
|---|
| 2025.11.10 | ₩462,959 | ₩468,406 | ₩460,858 | ₩467,750 | +1.03% | 92.4만 |
|---|
| 2025.11.07 | ₩457,472 | ₩464,619 | ₩453,470 | ₩463,535 | +1.33% | 120.9만 |
|---|
| 2025.11.06 | ₩459,212 | ₩460,791 | ₩454,701 | ₩455,451 | -0.82% | 89.9만 |
|---|
| 2025.11.05 | ₩458,235 | ₩463,802 | ₩456,454 | ₩458,944 | +0.15% | 108.9만 |
|---|
| 2025.11.04 | ₩456,107 | ₩462,049 | ₩453,711 | ₩459,693 | +0.79% | 125.5만 |
|---|
| 2025.11.03 | ₩460,403 | ₩460,470 | ₩454,300 | ₩457,552 | -0.62% | 135.2만 |
|---|
| 2025.10.31 | ₩461,152 | ₩462,317 | ₩456,856 | ₩461,607 | +0.10% | 152만 |
|---|
| 2025.10.30 | ₩460,537 | ₩467,429 | ₩460,215 | ₩461,286 | +0.16% | 130.4만 |
|---|
| 2025.10.29 | ₩462,089 | ₩463,187 | ₩454,755 | ₩459,707 | -0.52% | 171.2만 |
|---|
| 2025.10.28 | ₩471,150 | ₩471,980 | ₩463,883 | ₩463,990 | -1.52% | 92.7만 |
|---|
| 2025.10.27 | ₩473,492 | ₩476,249 | ₩463,521 | ₩473,479 | -0.00% | 167.5만 |
|---|
| 2025.10.24 | ₩477,802 | ₩482,486 | ₩459,760 | ₩469,464 | -1.75% | 209.8만 |
|---|
| 2025.10.23 | ₩454,460 | ₩458,663 | ₩454,045 | ₩457,057 | +0.57% | 119.9만 |
|---|
| 2025.10.22 | ₩456,709 | ₩458,101 | ₩452,493 | ₩452,694 | -0.88% | 117.2만 |
|---|
| 2025.10.21 | ₩452,252 | ₩457,418 | ₩452,252 | ₩455,973 | +0.82% | 94.7만 |
|---|
| 2025.10.20 | ₩445,681 | ₩452,292 | ₩444,021 | ₩451,288 | +1.26% | 82.4만 |
|---|
| 2025.10.17 | ₩440,220 | ₩444,556 | ₩439,270 | ₩443,205 | +0.68% | 91.7만 |
|---|
| 2025.10.16 | ₩444,931 | ₩446,189 | ₩441,010 | ₩442,455 | -0.56% | 78.8만 |
|---|
| 2025.10.15 | ₩449,602 | ₩455,036 | ₩438,092 | ₩444,396 | -1.16% | 101.8만 |
|---|
| 2025.10.14 | ₩446,524 | ₩453,416 | ₩445,681 | ₩449,026 | +0.56% | 86.3만 |
|---|
| 2025.10.13 | ₩445,814 | ₩450,766 | ₩444,663 | ₩447,541 | +0.39% | 83.9만 |
|---|
| 2025.10.10 | ₩456,200 | ₩457,726 | ₩445,413 | ₩445,600 | -2.32% | 92.7만 |
|---|