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 | ₩438,613 | ₩446,489 | ₩438,010 | ₩443,730 | +1.17% | 114.3만 |
| 2026.10.08 | ₩436,670 | ₩443,770 | ₩431,313 | ₩441,894 | +1.20% | 150.8만 |
| 2026.10.07 | ₩442,350 | ₩444,279 | ₩435,344 | ₩437,514 | -1.09% | 128.6만 |
| 2026.10.06 | ₩441,881 | ₩445,752 | ₩438,867 | ₩443,810 | +0.44% | 135.3만 |
| 2026.10.05 | ₩442,028 | ₩446,047 | ₩438,573 | ₩444,332 | +0.52% | 137.9만 |
| 2026.10.02 | ₩446,074 | ₩446,342 | ₩439,349 | ₩442,149 | -0.88% | 141.6만 |
| 2026.10.01 | ₩443,770 | ₩447,895 | ₩443,421 | ₩445,672 | +0.43% | 126.4만 |
| 2026.09.30 | ₩444,788 | ₩448,351 | ₩441,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩444,480 |
| -0.07% |
| 105.4만 |
| 2026.09.29 | ₩443,984 | ₩449,355 | ₩442,511 | ₩445,163 | +0.27% | 170.3만 |
|---|
| 2026.09.28 | ₩448,538 | ₩451,807 | ₩445,498 | ₩447,601 | -0.21% | 188.9만 |
|---|
| 2026.09.25 | ₩450,347 | ₩455,410 | ₩448,726 | ₩451,030 | +0.15% | 146.3만 |
|---|
| 2026.09.24 | ₩459,442 | ₩461,772 | ₩450,320 | ₩450,454 | -1.96% | 157만 |
|---|
| 2026.09.23 | ₩461,036 | ₩467,157 | ₩459,509 | ₩459,884 | -0.25% | 108.5만 |
|---|
| 2026.09.22 | ₩474,109 | ₩475,073 | ₩458,316 | ₩459,964 | -2.98% | 127.9만 |
|---|
| 2026.09.21 | ₩472,488 | ₩475,582 | ₩470,707 | ₩474,042 | +0.33% | 92.7만 |
|---|
| 2026.09.18 | ₩476,158 | ₩476,480 | ₩468,604 | ₩472,903 | -0.68% | 269.4만 |
|---|
| 2026.09.17 | ₩483,860 | ₩485,414 | ₩473,359 | ₩476,788 | -1.46% | 115.2만 |
|---|
| 2026.09.16 | ₩478,985 | ₩484,986 | ₩476,922 | ₩482,213 | +0.67% | 100.3만 |
|---|
| 2026.09.15 | ₩478,288 | ₩482,561 | ₩472,997 | ₩480,338 | +0.43% | 125.9만 |
|---|
| 2026.09.14 | ₩479,373 | ₩481,074 | ₩476,373 | ₩477,940 | -0.30% | 91만 |
|---|
| 2026.09.11 | ₩478,194 | ₩479,453 | ₩472,180 | ₩476,721 | -0.31% | 134.3만 |
|---|
| 2026.09.10 | ₩473,573 | ₩476,507 | ₩471,885 | ₩474,511 | +0.20% | 85.1만 |
|---|
| 2026.09.09 | ₩477,404 | ₩482,883 | ₩471,751 | ₩472,394 | -1.05% | 90.8만 |
|---|
| 2026.09.08 | ₩480,471 | ₩483,552 | ₩475,703 | ₩477,632 | -0.59% | 109만 |
|---|
| 2026.09.04 | ₩484,329 | ₩490,879 | ₩479,587 | ₩481,396 | -0.61% | 108만 |
|---|
| 2026.09.03 | ₩491,254 | ₩491,924 | ₩481,543 | ₩490,076 | -0.24% | 148.6만 |
|---|
| 2026.09.02 | ₩495,407 | ₩496,103 | ₩485,173 | ₩487,664 | -1.56% | 157.6만 |
|---|
| 2026.09.01 | ₩497,617 | ₩502,720 | ₩492,138 | ₩494,817 | -0.56% | 126.9만 |
|---|
| 2026.08.31 | ₩505,305 | ₩507,650 | ₩492,205 | ₩497,416 | -1.56% | 125.6만 |
|---|
| 2026.08.28 | ₩510,436 | ₩510,449 | ₩505,868 | ₩508,092 | -0.46% | 62.4만 |
|---|
| 2026.08.27 | ₩510,436 | ₩511,922 | ₩506,765 | ₩509,083 | -0.27% | 59.2만 |
|---|
| 2026.08.26 | ₩506,390 | ₩513,007 | ₩506,350 | ₩511,708 | +1.05% | 82만 |
|---|
| 2026.08.25 | ₩514,360 | ₩514,521 | ₩502,546 | ₩504,421 | -1.93% | 97.9만 |
|---|
| 2026.08.24 | ₩515,003 | ₩517,588 | ₩511,052 | ₩514,052 | -0.18% | 82.5만 |
|---|
| 2026.08.21 | ₩518,379 | ₩520,227 | ₩511,936 | ₩514,749 | -0.70% | 76만 |
|---|
| 2026.08.20 | ₩523,978 | ₩528,666 | ₩515,941 | ₩517,133 | -1.31% | 93.3만 |
|---|
| 2026.08.19 | ₩531,010 | ₩531,666 | ₩524,366 | ₩525,532 | -1.03% | 86만 |
|---|
| 2026.08.18 | ₩527,661 | ₩530,407 | ₩525,960 | ₩527,059 | -0.11% | 62만 |
|---|
| 2026.08.17 | ₩524,768 | ₩528,452 | ₩522,116 | ₩523,924 | -0.16% | 72.6만 |
|---|
| 2026.08.14 | ₩528,130 | ₩530,648 | ₩525,880 | ₩530,139 | +0.38% | 47.2만 |
|---|
| 2026.08.13 | ₩530,434 | ₩531,385 | ₩522,705 | ₩526,362 | -0.77% | 66.1만 |
|---|
| 2026.08.12 | ₩522,960 | ₩530,501 | ₩521,071 | ₩528,036 | +0.97% | 71.6만 |
|---|
| 2026.08.11 | ₩530,635 | ₩531,720 | ₩524,072 | ₩524,929 | -1.08% | 57만 |
|---|
| 2026.08.10 | ₩526,416 | ₩532,041 | ₩525,143 | ₩530,394 | +0.76% | 78만 |
|---|
| 2026.08.07 | ₩518,339 | ₩525,264 | ₩513,369 | ₩525,143 | +1.31% | 105.3만 |
|---|
| 2026.08.06 | ₩519,290 | ₩520,924 | ₩515,405 | ₩518,272 | -0.20% | 65만 |
|---|
| 2026.08.05 | ₩520,455 | ₩521,727 | ₩510,811 | ₩514,467 | -1.15% | 83.4만 |
|---|
| 2026.08.04 | ₩514,481 | ₩520,200 | ₩507,489 | ₩516,718 | +0.43% | 150.3만 |
|---|
| 2026.08.03 | ₩519,115 | ₩519,303 | ₩509,605 | ₩512,257 | -1.32% | 91.9만 |
|---|
| 2026.07.31 | ₩512,190 | ₩515,258 | ₩504,743 | ₩513,583 | +0.27% | 152.4만 |
|---|
| 2026.07.30 | ₩504,783 | ₩513,664 | ₩501,019 | ₩511,949 | +1.42% | 120만 |
|---|
| 2026.07.29 | ₩534,185 | ₩535,792 | ₩510,288 | ₩510,288 | -4.47% | 193.6만 |
|---|
| 2026.07.28 | ₩526,416 | ₩529,671 | ₩521,393 | ₩526,670 | +0.05% | 170.3만 |
|---|
| 2026.07.27 | ₩521,192 | ₩525,840 | ₩517,669 | ₩521,245 | +0.01% | 119.4만 |
|---|
| 2026.07.24 | ₩514,320 | ₩519,879 | ₩511,869 | ₩518,044 | +0.72% | 149.9만 |
|---|
| 2026.07.23 | ₩506,819 | ₩519,303 | ₩504,274 | ₩511,400 | +0.90% | 168.5만 |
|---|
| 2026.07.22 | ₩497,081 | ₩502,613 | ₩495,621 | ₩499,840 | +0.56% | 95.6만 |
|---|
| 2026.07.21 | ₩494,188 | ₩500,550 | ₩483,874 | ₩492,567 | -0.33% | 103.7만 |
|---|
| 2026.07.20 | ₩495,594 | ₩500,858 | ₩494,911 | ₩496,411 | +0.16% | 70.3만 |
|---|
| 2026.07.17 | ₩496,384 | ₩504,435 | ₩490,946 | ₩493,706 | -0.54% | 127.9만 |
|---|
| 2026.07.16 | ₩491,254 | ₩495,608 | ₩487,571 | ₩494,027 | +0.56% | 71만 |
|---|
| 2026.07.15 | ₩496,384 | ₩498,956 | ₩488,227 | ₩489,754 | -1.34% | 119.9만 |
|---|
| 2026.07.14 | ₩497,965 | ₩504,729 | ₩494,456 | ₩494,938 | -0.61% | 138.8만 |
|---|
| 2026.07.13 | ₩503,430 | ₩505,694 | ₩495,179 | ₩499,331 | -0.81% | 97.9만 |
|---|
| 2026.07.10 | ₩501,166 | ₩503,618 | ₩496,760 | ₩502,385 | +0.24% | 100.9만 |
|---|
| 2026.07.09 | ₩497,416 | ₩501,836 | ₩494,670 | ₩501,769 | +0.88% | 75.9만 |
|---|
| 2026.07.08 | ₩499,519 | ₩502,278 | ₩497,349 | ₩501,381 | +0.37% | 109.8만 |
|---|
| 2026.07.07 | ₩509,002 | ₩509,953 | ₩500,376 | ₩501,823 | -1.41% | 73.7만 |
|---|
| 2026.07.06 | ₩499,505 | ₩505,346 | ₩494,710 | ₩504,823 | +1.06% | 127.4만 |
|---|
| 2026.07.02 | ₩489,325 | ₩500,430 | ₩488,857 | ₩500,349 | +2.25% | 129.3만 |
|---|
| 2026.07.01 | ₩477,056 | ₩488,991 | ₩475,515 | ₩486,044 | +1.88% | 128.5만 |
|---|
| 2026.06.30 | ₩467,612 | ₩474,953 | ₩464,210 | ₩474,497 | +1.47% | 105만 |
|---|
| 2026.06.29 | ₩464,960 | ₩470,439 | ₩464,371 | ₩466,233 | +0.27% | 128.9만 |
|---|
| 2026.06.26 | ₩464,116 | ₩469,595 | ₩461,250 | ₩464,411 | +0.06% | 178.3만 |
|---|
| 2026.06.25 | ₩459,268 | ₩471,698 | ₩458,022 | ₩461,719 | +0.53% | 121.9만 |
|---|
| 2026.06.24 | ₩469,729 | ₩471,443 | ₩460,674 | ₩461,210 | -1.81% | 169.6만 |
|---|
| 2026.06.23 | ₩463,460 | ₩469,863 | ₩461,370 | ₩469,273 | +1.25% | 135.4만 |
|---|
| 2026.06.22 | ₩464,907 | ₩466,380 | ₩456,508 | ₩459,924 | -1.07% | 167.4만 |
|---|
| 2026.06.18 | ₩489,258 | ₩491,589 | ₩467,251 | ₩468,831 | -4.18% | 424.2만 |
|---|
| 2026.06.17 | ₩484,008 | ₩491,321 | ₩483,820 | ₩486,004 | +0.41% | 134.1만 |
|---|
| 2026.06.16 | ₩483,753 | ₩489,473 | ₩481,208 | ₩487,718 | +0.82% | 112.8만 |
|---|
| 2026.06.15 | ₩483,016 | ₩485,562 | ₩478,476 | ₩481,583 | -0.30% | 158.6만 |
|---|
| 2026.06.12 | ₩483,351 | ₩486,767 | ₩477,056 | ₩482,507 | -0.17% | 98.8만 |
|---|
| 2026.06.11 | ₩467,224 | ₩487,343 | ₩463,715 | ₩480,686 | +2.88% | 170.9만 |
|---|
| 2026.06.10 | ₩467,479 | ₩467,479 | ₩456,763 | ₩456,856 | -2.27% | 76.1만 |
|---|
| 2026.06.09 | ₩456,589 | ₩464,465 | ₩456,589 | ₩463,031 | +1.41% | 142.3만 |
|---|
| 2026.06.08 | ₩462,576 | ₩465,054 | ₩454,445 | ₩456,575 | -1.30% | 87.6만 |
|---|
| 2026.06.05 | ₩459,629 | ₩465,228 | ₩459,107 | ₩464,049 | +0.96% | 119.2만 |
|---|
| 2026.06.04 | ₩455,932 | ₩460,647 | ₩455,584 | ₩457,432 | +0.33% | 139.5만 |
|---|
| 2026.06.03 | ₩449,677 | ₩458,062 | ₩448,753 | ₩451,458 | +0.40% | 87.9만 |
|---|
| 2026.06.02 | ₩450,574 | ₩455,812 | ₩449,771 | ₩452,222 | +0.37% | 96.1만 |
|---|
| 2026.06.01 | ₩459,910 | ₩461,210 | ₩452,972 | ₩454,352 | -1.21% | 85.5만 |
|---|
| 2026.05.29 | ₩466,889 | ₩468,175 | ₩462,723 | ₩464,558 | -0.50% | 124.5만 |
|---|
| 2026.05.28 | ₩463,313 | ₩470,640 | ₩458,772 | ₩467,425 | +0.89% | 109.8만 |
|---|
| 2026.05.27 | ₩461,263 | ₩461,987 | ₩457,714 | ₩459,026 | -0.48% | 75.3만 |
|---|
| 2026.05.26 | ₩462,174 | ₩462,482 | ₩457,191 | ₩461,638 | -0.12% | 127만 |
|---|
| 2026.05.22 | ₩456,950 | ₩461,411 | ₩453,427 | ₩459,294 | +0.51% | 68.9만 |
|---|
| 2026.05.21 | ₩452,744 | ₩455,383 | ₩448,270 | ₩453,695 | +0.21% | 61.2만 |
|---|
| 2026.05.20 | ₩457,031 | ₩459,281 | ₩452,021 | ₩455,088 | -0.42% | 78만 |
|---|
| 2026.05.19 | ₩459,562 | ₩459,736 | ₩454,244 | ₩455,611 | -0.86% | 74.8만 |
|---|
| 2026.05.18 | ₩448,806 | ₩460,058 | ₩447,400 | ₩459,589 | +2.40% | 98.5만 |
|---|
| 2026.05.15 | ₩455,262 | ₩457,982 | ₩446,435 | ₩448,056 | -1.58% | 123.6만 |
|---|
| 2026.05.14 | ₩456,589 | ₩460,768 | ₩454,311 | ₩456,254 | -0.07% | 96만 |
|---|
| 2026.05.13 | ₩460,701 | ₩460,701 | ₩455,396 | ₩457,245 | -0.75% | 89.8만 |
|---|
| 2026.05.12 | ₩460,178 | ₩466,152 | ₩459,107 | ₩464,076 | +0.85% | 109만 |
|---|
| 2026.05.11 | ₩462,442 | ₩466,956 | ₩457,848 | ₩460,821 | -0.35% | 189.6만 |
|---|
| 2026.05.08 | ₩465,670 | ₩467,278 | ₩460,795 | ₩464,170 | -0.32% | 155.8만 |
|---|
| 2026.05.07 | ₩465,134 | ₩467,479 | ₩461,156 | ₩465,818 | +0.15% | 136.1만 |
|---|
| 2026.05.06 | ₩468,430 | ₩468,885 | ₩460,875 | ₩465,161 | -0.70% | 156.7만 |
|---|
| 2026.05.05 | ₩470,278 | ₩470,707 | ₩461,290 | ₩467,693 | -0.55% | 116.3만 |
|---|
| 2026.05.04 | ₩460,969 | ₩473,600 | ₩459,495 | ₩467,586 | +1.44% | 164만 |
|---|
| 2026.05.01 | ₩462,764 | ₩464,853 | ₩457,473 | ₩463,246 | +0.10% | 148.1만 |
|---|
| 2026.04.30 | ₩455,638 | ₩462,455 | ₩453,494 | ₩461,183 | +1.22% | 203만 |
|---|
| 2026.04.29 | ₩452,851 | ₩468,296 | ₩447,266 | ₩453,722 | +0.19% | 358.8만 |
|---|
| 2026.04.28 | ₩420,516 | ₩421,601 | ₩410,912 | ₩420,168 | -0.08% | 217만 |
|---|
| 2026.04.27 | ₩419,833 | ₩427,066 | ₩417,958 | ₩418,628 | -0.29% | 141.2만 |
|---|
| 2026.04.24 | ₩424,133 | ₩424,736 | ₩416,056 | ₩419,539 | -1.08% | 130.1만 |
|---|
| 2026.04.23 | ₩430,442 | ₩432,585 | ₩422,660 | ₩426,906 | -0.82% | 163.3만 |
|---|
| 2026.04.22 | ₩438,613 | ₩440,394 | ₩425,486 | ₩429,625 | -2.05% | 157.8만 |
|---|
| 2026.04.21 | ₩442,658 | ₩443,435 | ₩433,951 | ₩436,028 | -1.50% | 163.6만 |
|---|
| 2026.04.20 | ₩449,329 | ₩451,512 | ₩443,783 | ₩444,895 | -0.99% | 102.7만 |
|---|
| 2026.04.17 | ₩448,471 | ₩453,535 | ₩447,413 | ₩450,454 | +0.44% | 131만 |
|---|
| 2026.04.16 | ₩455,423 | ₩457,165 | ₩444,600 | ₩448,619 | -1.49% | 154만 |
|---|
| 2026.04.15 | ₩456,147 | ₩457,955 | ₩451,525 | ₩453,923 | -0.49% | 130.5만 |
|---|
| 2026.04.14 | ₩456,294 | ₩456,294 | ₩452,275 | ₩455,262 | -0.23% | 115.4만 |
|---|
| 2026.04.13 | ₩450,856 | ₩457,272 | ₩450,400 | ₩456,441 | +1.24% | 162.3만 |
|---|
| 2026.04.10 | ₩458,517 | ₩459,415 | ₩445,725 | ₩448,927 | -2.09% | 169.5만 |
|---|
| 2026.04.09 | ₩466,367 | ₩469,394 | ₩460,138 | ₩460,647 | -1.23% | 140만 |
|---|
| 2026.04.08 | ₩464,612 | ₩469,273 | ₩459,442 | ₩468,845 | +0.91% | 146.2만 |
|---|
| 2026.04.07 | ₩468,108 | ₩470,117 | ₩463,366 | ₩466,715 | -0.30% | 67.5만 |
|---|
| 2026.04.06 | ₩466,688 | ₩471,283 | ₩463,715 | ₩470,680 | +0.86% | 76.9만 |
|---|
| 2026.04.02 | ₩465,469 | ₩472,702 | ₩464,867 | ₩467,599 | +0.46% | 110.3만 |
|---|
| 2026.04.01 | ₩464,545 | ₩472,877 | ₩462,255 | ₩469,528 | +1.07% | 111.8만 |
|---|
| 2026.03.31 | ₩461,625 | ₩467,090 | ₩455,678 | ₩459,736 | -0.41% | 180.7만 |
|---|
| 2026.03.30 | ₩469,756 | ₩471,832 | ₩452,490 | ₩456,481 | -2.83% | 156.2만 |
|---|
| 2026.03.27 | ₩473,801 | ₩476,413 | ₩463,031 | ₩464,478 | -1.97% | 150.6만 |
|---|
| 2026.03.26 | ₩471,430 | ₩477,417 | ₩471,135 | ₩475,890 | +0.95% | 144.7만 |
|---|
| 2026.03.25 | ₩468,229 | ₩474,310 | ₩465,804 | ₩472,167 | +0.84% | 170.3만 |
|---|
| 2026.03.24 | ₩461,103 | ₩466,702 | ₩460,486 | ₩463,768 | +0.58% | 114.5만 |
|---|
| 2026.03.23 | ₩469,555 | ₩470,814 | ₩459,201 | ₩465,295 | -0.91% | 110.9만 |
|---|
| 2026.03.20 | ₩467,492 | ₩471,564 | ₩459,549 | ₩463,165 | -0.93% | 289.4만 |
|---|
| 2026.03.19 | ₩468,818 | ₩471,510 | ₩460,232 | ₩468,322 | -0.11% | 103만 |
|---|
| 2026.03.18 | ₩478,435 | ₩480,338 | ₩473,319 | ₩473,319 | -1.07% | 138.2만 |
|---|
| 2026.03.17 | ₩475,194 | ₩477,913 | ₩471,872 | ₩477,243 | +0.43% | 101.8만 |
|---|
| 2026.03.16 | ₩472,903 | ₩478,502 | ₩470,707 | ₩474,658 | +0.37% | 118.6만 |
|---|
| 2026.03.13 | ₩478,811 | ₩481,972 | ₩469,367 | ₩470,854 | -1.66% | 98.5만 |
|---|
| 2026.03.12 | ₩468,242 | ₩478,931 | ₩467,479 | ₩475,823 | +1.62% | 122.8만 |
|---|
| 2026.03.11 | ₩472,716 | ₩476,855 | ₩470,399 | ₩473,975 | +0.27% | 99.2만 |
|---|
| 2026.03.10 | ₩481,998 | ₩484,034 | ₩475,100 | ₩476,306 | -1.18% | 97.3만 |
|---|
| 2026.03.09 | ₩485,602 | ₩487,571 | ₩476,292 | ₩484,865 | -0.15% | 144.5만 |
|---|
| 2026.03.06 | ₩482,507 | ₩488,107 | ₩474,872 | ₩486,888 | +0.91% | 116.2만 |
|---|
| 2026.03.05 | ₩488,254 | ₩490,397 | ₩474,899 | ₩483,150 | -1.05% | 143.9만 |
|---|
| 2026.03.04 | ₩490,250 | ₩491,254 | ₩481,248 | ₩490,410 | +0.03% | 126.3만 |
|---|
| 2026.03.03 | ₩486,352 | ₩490,919 | ₩479,815 | ₩488,508 | +0.44% | 185만 |
|---|
| 2026.03.02 | ₩485,468 | ₩490,343 | ₩481,088 | ₩488,616 | +0.65% | 150.8만 |
|---|
| 2026.02.27 | ₩470,318 | ₩479,253 | ₩467,318 | ₩478,261 | +1.69% | 120.2만 |
|---|
| 2026.02.26 | ₩461,424 | ₩469,823 | ₩457,794 | ₩469,782 | +1.81% | 100.6만 |
|---|
| 2026.02.25 | ₩471,551 | ₩472,702 | ₩451,833 | ₩459,629 | -2.53% | 128.2만 |
|---|
| 2026.02.24 | ₩466,112 | ₩472,890 | ₩463,460 | ₩470,399 | +0.92% | 68.2만 |
|---|
| 2026.02.23 | ₩471,966 | ₩474,176 | ₩466,528 | ₩467,452 | -0.96% | 85.9만 |
|---|
| 2026.02.20 | ₩474,457 | ₩475,047 | ₩467,063 | ₩470,720 | -0.79% | 89.5만 |
|---|
| 2026.02.19 | ₩466,300 | ₩477,377 | ₩466,300 | ₩474,631 | +1.79% | 91.8만 |
|---|
| 2026.02.18 | ₩461,933 | ₩468,215 | ₩460,352 | ₩468,135 | +1.34% | 123.2만 |
|---|
| 2026.02.17 | ₩464,759 | ₩468,818 | ₩455,544 | ₩458,799 | -1.28% | 170만 |
|---|
| 2026.02.13 | ₩458,062 | ₩468,068 | ₩457,647 | ₩465,657 | +1.66% | 153.4만 |
|---|
| 2026.02.12 | ₩467,103 | ₩472,220 | ₩455,905 | ₩456,428 | -2.29% | 206.4만 |
|---|
| 2026.02.11 | ₩483,673 | ₩484,115 | ₩462,281 | ₩463,915 | -4.08% | 195.3만 |
|---|
| 2026.02.10 | ₩484,209 | ₩484,222 | ₩477,230 | ₩480,646 | -0.74% | 69.4만 |
|---|
| 2026.02.09 | ₩482,749 | ₩486,727 | ₩481,677 | ₩482,347 | -0.08% | 80.7만 |
|---|
| 2026.02.06 | ₩474,913 | ₩484,423 | ₩474,203 | ₩482,307 | +1.56% | 109.6만 |
|---|
| 2026.02.05 | ₩469,622 | ₩477,699 | ₩465,885 | ₩471,564 | +0.41% | 121.6만 |
|---|
| 2026.02.04 | ₩476,266 | ₩478,502 | ₩464,545 | ₩473,332 | -0.62% | 164.7만 |
|---|
| 2026.02.03 | ₩467,586 | ₩476,587 | ₩464,773 | ₩475,931 | +1.78% | 189.9만 |
|---|
| 2026.02.02 | ₩467,867 | ₩469,515 | ₩460,808 | ₩463,956 | -0.84% | 157.1만 |
|---|
| 2026.01.30 | ₩465,134 | ₩473,211 | ₩465,014 | ₩470,278 | +1.11% | 205.8만 |
|---|
| 2026.01.29 | ₩474,122 | ₩480,980 | ₩464,210 | ₩468,751 | -1.13% | 176.7만 |
|---|
| 2026.01.28 | ₩471,216 | ₩481,771 | ₩460,513 | ₩477,766 | +1.39% | 232.7만 |
|---|
| 2026.01.27 | ₩488,240 | ₩492,888 | ₩485,026 | ₩491,080 | +0.58% | 139만 |
|---|
| 2026.01.26 | ₩486,646 | ₩488,468 | ₩482,213 | ₩486,955 | +0.06% | 148.6만 |
|---|
| 2026.01.23 | ₩491,040 | ₩494,268 | ₩484,570 | ₩486,593 | -0.91% | 118.2만 |
|---|
| 2026.01.22 | ₩488,656 | ₩491,576 | ₩485,736 | ₩490,022 | +0.28% | 87만 |
|---|
| 2026.01.21 | ₩482,454 | ₩491,603 | ₩481,878 | ₩488,616 | +1.28% | 107.6만 |
|---|
| 2026.01.20 | ₩490,585 | ₩494,268 | ₩480,230 | ₩481,101 | -1.93% | 170.4만 |
|---|
| 2026.01.16 | ₩491,951 | ₩495,206 | ₩489,473 | ₩492,098 | +0.03% | 190.4만 |
|---|
| 2026.01.15 | ₩489,272 | ₩493,973 | ₩482,387 | ₩493,853 | +0.94% | 150.4만 |
|---|
| 2026.01.14 | ₩484,731 | ₩490,263 | ₩481,771 | ₩490,250 | +1.14% | 116.7만 |
|---|
| 2026.01.13 | ₩489,058 | ₩490,424 | ₩482,199 | ₩486,633 | -0.50% | 124.7만 |
|---|
| 2026.01.12 | ₩477,324 | ₩483,686 | ₩474,564 | ₩483,472 | +1.29% | 154.8만 |
|---|
| 2026.01.09 | ₩472,756 | ₩477,859 | ₩471,028 | ₩474,029 | +0.27% | 202만 |
|---|
| 2026.01.08 | ₩477,886 | ₩492,473 | ₩469,648 | ₩470,747 | -1.49% | 263만 |
|---|
| 2026.01.07 | ₩484,892 | ₩486,231 | ₩462,576 | ₩462,978 | -4.52% | 205만 |
|---|
| 2026.01.06 | ₩479,387 | ₩484,811 | ₩478,154 | ₩483,164 | +0.79% | 138.7만 |
|---|
| 2026.01.05 | ₩466,032 | ₩477,284 | ₩463,500 | ₩476,266 | +2.20% | 191.2만 |
|---|
| 2026.01.02 | ₩450,789 | ₩460,071 | ₩447,761 | ₩459,977 | +2.04% | 97.2만 |
|---|
| 2025.12.31 | ₩455,517 | ₩456,749 | ₩450,708 | ₩450,949 | -1.00% | 52.3만 |
|---|
| 2025.12.30 | ₩455,932 | ₩456,763 | ₩454,365 | ₩454,713 | -0.27% | 66.3만 |
|---|
| 2025.12.29 | ₩458,022 | ₩460,419 | ₩455,892 | ₩456,066 | -0.43% | 78.3만 |
|---|
| 2025.12.26 | ₩461,946 | ₩463,554 | ₩457,339 | ₩458,370 | -0.77% | 46.5만 |
|---|
| 2025.12.24 | ₩460,152 | ₩463,822 | ₩460,125 | ₩462,643 | +0.54% | 31.4만 |
|---|
| 2025.12.23 | ₩463,018 | ₩465,389 | ₩459,683 | ₩460,567 | -0.53% | 124.7만 |
|---|
| 2025.12.22 | ₩453,910 | ₩463,018 | ₩451,994 | ₩462,375 | +1.87% | 119.8만 |
|---|
| 2025.12.19 | ₩452,570 | ₩457,325 | ₩451,405 | ₩454,566 | +0.44% | 266.3만 |
|---|
| 2025.12.18 | ₩451,699 | ₩455,999 | ₩450,655 | ₩451,860 | +0.04% | 99.3만 |
|---|
| 2025.12.17 | ₩450,614 | ₩454,794 | ₩446,114 | ₩450,614 | 0.00% | 100.4만 |
|---|
| 2025.12.16 | ₩458,638 | ₩458,799 | ₩448,351 | ₩452,061 | -1.43% | 96.6만 |
|---|
| 2025.12.15 | ₩453,173 | ₩457,057 | ₩451,900 | ₩456,347 | +0.70% | 138.3만 |
|---|
| 2025.12.12 | ₩456,575 | ₩458,035 | ₩451,043 | ₩452,061 | -0.99% | 122.7만 |
|---|
| 2025.12.11 | ₩458,584 | ₩461,491 | ₩455,584 | ₩457,406 | -0.26% | 132.6만 |
|---|
| 2025.12.10 | ₩447,038 | ₩462,040 | ₩446,757 | ₩458,410 | +2.54% | 165.5만 |
|---|
| 2025.12.09 | ₩450,025 | ₩454,285 | ₩446,877 | ₩447,748 | -0.51% | 103.4만 |
|---|
| 2025.12.08 | ₩452,677 | ₩454,151 | ₩447,855 | ₩450,079 | -0.57% | 143.6만 |
|---|
| 2025.12.05 | ₩456,776 | ₩457,432 | ₩447,373 | ₩451,820 | -1.09% | 131.8만 |
|---|
| 2025.12.04 | ₩452,999 | ₩459,214 | ₩452,999 | ₩457,700 | +1.04% | 141.3만 |
|---|
| 2025.12.03 | ₩451,070 | ₩453,387 | ₩446,757 | ₩452,851 | +0.39% | 98.5만 |
|---|
| 2025.12.02 | ₩447,842 | ₩451,954 | ₩445,913 | ₩449,797 | +0.44% | 98만 |
|---|
| 2025.12.01 | ₩454,928 | ₩455,838 | ₩444,815 | ₩445,216 | -2.13% | 119.4만 |
|---|
| 2025.11.28 | ₩456,053 | ₩458,223 | ₩454,887 | ₩457,607 | +0.34% | 36.1만 |
|---|
| 2025.11.26 | ₩456,950 | ₩458,504 | ₩453,802 | ₩455,477 | -0.32% | 69.3만 |
|---|
| 2025.11.25 | ₩453,802 | ₩459,522 | ₩453,802 | ₩456,856 | +0.67% | 149.9만 |
|---|
| 2025.11.24 | ₩451,659 | ₩455,329 | ₩447,855 | ₩452,918 | +0.28% | 147.7만 |
|---|
| 2025.11.21 | ₩454,097 | ₩458,383 | ₩449,329 | ₩455,879 | +0.39% | 135.8만 |
|---|
| 2025.11.20 | ₩464,974 | ₩468,108 | ₩453,990 | ₩454,673 | -2.22% | 89.2만 |
|---|
| 2025.11.19 | ₩454,445 | ₩459,951 | ₩450,454 | ₩459,522 | +1.12% | 125.4만 |
|---|
| 2025.11.18 | ₩460,205 | ₩461,987 | ₩456,147 | ₩457,151 | -0.66% | 120.9만 |
|---|
| 2025.11.17 | ₩463,018 | ₩464,491 | ₩457,084 | ₩457,807 | -1.13% | 90.9만 |
|---|
| 2025.11.14 | ₩457,874 | ₩462,911 | ₩454,218 | ₩461,116 | +0.71% | 108.2만 |
|---|
| 2025.11.13 | ₩468,255 | ₩468,818 | ₩459,107 | ₩460,861 | -1.58% | 97.6만 |
|---|
| 2025.11.12 | ₩471,363 | ₩473,828 | ₩467,988 | ₩468,081 | -0.70% | 94.1만 |
|---|
| 2025.11.11 | ₩468,095 | ₩473,493 | ₩466,260 | ₩472,060 | +0.85% | 67.1만 |
|---|
| 2025.11.10 | ₩463,340 | ₩468,791 | ₩461,237 | ₩468,135 | +1.03% | 92.4만 |
|---|
| 2025.11.07 | ₩457,848 | ₩465,000 | ₩453,843 | ₩463,915 | +1.33% | 120.9만 |
|---|
| 2025.11.06 | ₩459,589 | ₩461,170 | ₩455,075 | ₩455,825 | -0.82% | 89.9만 |
|---|
| 2025.11.05 | ₩458,611 | ₩464,183 | ₩456,830 | ₩459,321 | +0.15% | 108.9만 |
|---|
| 2025.11.04 | ₩456,481 | ₩462,429 | ₩454,084 | ₩460,071 | +0.79% | 125.5만 |
|---|
| 2025.11.03 | ₩460,781 | ₩460,848 | ₩454,673 | ₩457,928 | -0.62% | 135.2만 |
|---|
| 2025.10.31 | ₩461,531 | ₩462,697 | ₩457,232 | ₩461,987 | +0.10% | 152만 |
|---|
| 2025.10.30 | ₩460,915 | ₩467,813 | ₩460,594 | ₩461,665 | +0.16% | 130.4만 |
|---|
| 2025.10.29 | ₩462,469 | ₩463,567 | ₩455,129 | ₩460,085 | -0.52% | 171.2만 |
|---|
| 2025.10.28 | ₩471,537 | ₩472,368 | ₩464,264 | ₩464,371 | -1.52% | 92.7만 |
|---|
| 2025.10.27 | ₩473,881 | ₩476,641 | ₩463,902 | ₩473,868 | -0.00% | 167.5만 |
|---|
| 2025.10.24 | ₩478,194 | ₩482,883 | ₩460,138 | ₩469,849 | -1.75% | 209.8만 |
|---|
| 2025.10.23 | ₩454,834 | ₩459,040 | ₩454,419 | ₩457,432 | +0.57% | 119.9만 |
|---|
| 2025.10.22 | ₩457,084 | ₩458,477 | ₩452,865 | ₩453,066 | -0.88% | 117.2만 |
|---|
| 2025.10.21 | ₩452,624 | ₩457,794 | ₩452,624 | ₩456,347 | +0.82% | 94.7만 |
|---|
| 2025.10.20 | ₩446,047 | ₩452,664 | ₩444,386 | ₩451,659 | +1.26% | 82.4만 |
|---|
| 2025.10.17 | ₩440,582 | ₩444,922 | ₩439,631 | ₩443,569 | +0.68% | 91.7만 |
|---|
| 2025.10.16 | ₩445,297 | ₩446,556 | ₩441,372 | ₩442,819 | -0.56% | 78.8만 |
|---|
| 2025.10.15 | ₩449,972 | ₩455,410 | ₩438,452 | ₩444,761 | -1.16% | 101.8만 |
|---|
| 2025.10.14 | ₩446,891 | ₩453,789 | ₩446,047 | ₩449,396 | +0.56% | 86.3만 |
|---|
| 2025.10.13 | ₩446,181 | ₩451,137 | ₩445,029 | ₩447,909 | +0.39% | 83.9만 |
|---|
| 2025.10.10 | ₩456,575 | ₩458,102 | ₩445,779 | ₩445,966 | -2.32% | 92.7만 |
|---|