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 | ₩438,482 | ₩446,356 | ₩437,879 | ₩443,597 | +1.17% | 114.3만 |
| 2026.10.08 | ₩436,540 | ₩443,637 | ₩431,184 | ₩441,762 | +1.20% | 150.8만 |
| 2026.10.07 | ₩442,218 | ₩444,146 | ₩435,214 | ₩437,384 | -1.09% | 128.6만 |
| 2026.10.06 | ₩441,749 | ₩445,619 | ₩438,736 | ₩443,677 | +0.44% | 135.3만 |
| 2026.10.05 | ₩441,896 | ₩445,914 | ₩438,442 | ₩444,200 | +0.52% | 137.9만 |
| 2026.10.02 | ₩445,940 | ₩446,208 | ₩439,218 | ₩442,017 | -0.88% | 141.6만 |
| 2026.10.01 | ₩443,637 | ₩447,762 | ₩443,289 | ₩445,539 | +0.43% | 126.4만 |
| 2026.09.30 | ₩444,655 | ₩448,217 | ₩441,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩444,347 |
| -0.07% |
| 105.4만 |
| 2026.09.29 | ₩443,851 | ₩449,221 | ₩442,378 | ₩445,030 | +0.27% | 170.3만 |
|---|
| 2026.09.28 | ₩448,404 | ₩451,672 | ₩445,365 | ₩447,467 | -0.21% | 188.9만 |
|---|
| 2026.09.25 | ₩450,212 | ₩455,274 | ₩448,592 | ₩450,895 | +0.15% | 146.3만 |
|---|
| 2026.09.24 | ₩459,304 | ₩461,634 | ₩450,185 | ₩450,319 | -1.96% | 157만 |
|---|
| 2026.09.23 | ₩460,898 | ₩467,018 | ₩459,371 | ₩459,746 | -0.25% | 108.5만 |
|---|
| 2026.09.22 | ₩473,967 | ₩474,932 | ₩458,180 | ₩459,827 | -2.98% | 127.9만 |
|---|
| 2026.09.21 | ₩472,347 | ₩475,440 | ₩470,566 | ₩473,900 | +0.33% | 92.7만 |
|---|
| 2026.09.18 | ₩476,016 | ₩476,338 | ₩468,464 | ₩472,762 | -0.68% | 269.4만 |
|---|
| 2026.09.17 | ₩483,716 | ₩485,269 | ₩473,218 | ₩476,646 | -1.46% | 115.2만 |
|---|
| 2026.09.16 | ₩478,842 | ₩484,841 | ₩476,779 | ₩482,069 | +0.67% | 100.3만 |
|---|
| 2026.09.15 | ₩478,145 | ₩482,417 | ₩472,856 | ₩480,194 | +0.43% | 125.9만 |
|---|
| 2026.09.14 | ₩479,230 | ₩480,931 | ₩476,230 | ₩477,797 | -0.30% | 91만 |
|---|
| 2026.09.11 | ₩478,052 | ₩479,310 | ₩472,039 | ₩476,579 | -0.31% | 134.3만 |
|---|
| 2026.09.10 | ₩473,432 | ₩476,364 | ₩471,745 | ₩474,369 | +0.20% | 85.1만 |
|---|
| 2026.09.09 | ₩477,262 | ₩482,738 | ₩471,611 | ₩472,253 | -1.05% | 90.8만 |
|---|
| 2026.09.08 | ₩480,328 | ₩483,408 | ₩475,561 | ₩477,489 | -0.59% | 109만 |
|---|
| 2026.09.04 | ₩484,185 | ₩490,733 | ₩479,444 | ₩481,252 | -0.61% | 108만 |
|---|
| 2026.09.03 | ₩491,108 | ₩491,777 | ₩481,399 | ₩489,929 | -0.24% | 148.6만 |
|---|
| 2026.09.02 | ₩495,259 | ₩495,955 | ₩485,028 | ₩487,519 | -1.56% | 157.6만 |
|---|
| 2026.09.01 | ₩497,468 | ₩502,570 | ₩491,991 | ₩494,670 | -0.56% | 126.9만 |
|---|
| 2026.08.31 | ₩505,155 | ₩507,498 | ₩492,058 | ₩497,267 | -1.56% | 125.6만 |
|---|
| 2026.08.28 | ₩510,283 | ₩510,297 | ₩505,717 | ₩507,940 | -0.46% | 62.4만 |
|---|
| 2026.08.27 | ₩510,283 | ₩511,770 | ₩506,614 | ₩508,931 | -0.27% | 59.2만 |
|---|
| 2026.08.26 | ₩506,239 | ₩512,854 | ₩506,199 | ₩511,555 | +1.05% | 82만 |
|---|
| 2026.08.25 | ₩514,207 | ₩514,367 | ₩502,396 | ₩504,271 | -1.93% | 97.9만 |
|---|
| 2026.08.24 | ₩514,849 | ₩517,434 | ₩510,899 | ₩513,899 | -0.18% | 82.5만 |
|---|
| 2026.08.21 | ₩518,224 | ₩520,072 | ₩511,783 | ₩514,595 | -0.70% | 76만 |
|---|
| 2026.08.20 | ₩523,821 | ₩528,508 | ₩515,787 | ₩516,979 | -1.31% | 93.3만 |
|---|
| 2026.08.19 | ₩530,851 | ₩531,508 | ₩524,210 | ₩525,375 | -1.03% | 86만 |
|---|
| 2026.08.18 | ₩527,504 | ₩530,249 | ₩525,803 | ₩526,901 | -0.11% | 62만 |
|---|
| 2026.08.17 | ₩524,611 | ₩528,294 | ₩521,960 | ₩523,768 | -0.16% | 72.6만 |
|---|
| 2026.08.14 | ₩527,972 | ₩530,490 | ₩525,723 | ₩529,981 | +0.38% | 47.2만 |
|---|
| 2026.08.13 | ₩530,276 | ₩531,226 | ₩522,549 | ₩526,205 | -0.77% | 66.1만 |
|---|
| 2026.08.12 | ₩522,804 | ₩530,343 | ₩520,916 | ₩527,879 | +0.97% | 71.6만 |
|---|
| 2026.08.11 | ₩530,477 | ₩531,561 | ₩523,915 | ₩524,772 | -1.08% | 57만 |
|---|
| 2026.08.10 | ₩526,258 | ₩531,883 | ₩524,986 | ₩530,236 | +0.76% | 78만 |
|---|
| 2026.08.07 | ₩518,184 | ₩525,107 | ₩513,216 | ₩524,986 | +1.31% | 105.3만 |
|---|
| 2026.08.06 | ₩519,135 | ₩520,768 | ₩515,251 | ₩518,117 | -0.20% | 65만 |
|---|
| 2026.08.05 | ₩520,300 | ₩521,572 | ₩510,658 | ₩514,314 | -1.15% | 83.4만 |
|---|
| 2026.08.04 | ₩514,327 | ₩520,045 | ₩507,337 | ₩516,564 | +0.43% | 150.3만 |
|---|
| 2026.08.03 | ₩518,960 | ₩519,148 | ₩509,453 | ₩512,104 | -1.32% | 91.9만 |
|---|
| 2026.07.31 | ₩512,037 | ₩515,104 | ₩504,592 | ₩513,430 | +0.27% | 152.4만 |
|---|
| 2026.07.30 | ₩504,632 | ₩513,510 | ₩500,869 | ₩511,796 | +1.42% | 120만 |
|---|
| 2026.07.29 | ₩534,025 | ₩535,632 | ₩510,136 | ₩510,136 | -4.47% | 193.6만 |
|---|
| 2026.07.28 | ₩526,258 | ₩529,512 | ₩521,237 | ₩526,513 | +0.05% | 170.3만 |
|---|
| 2026.07.27 | ₩521,036 | ₩525,683 | ₩517,514 | ₩521,090 | +0.01% | 119.4만 |
|---|
| 2026.07.24 | ₩514,167 | ₩519,724 | ₩511,716 | ₩517,889 | +0.72% | 149.9만 |
|---|
| 2026.07.23 | ₩506,668 | ₩519,148 | ₩504,123 | ₩511,247 | +0.90% | 168.5만 |
|---|
| 2026.07.22 | ₩496,933 | ₩502,463 | ₩495,473 | ₩499,691 | +0.56% | 95.6만 |
|---|
| 2026.07.21 | ₩494,040 | ₩500,401 | ₩483,729 | ₩492,420 | -0.33% | 103.7만 |
|---|
| 2026.07.20 | ₩495,446 | ₩500,709 | ₩494,763 | ₩496,263 | +0.16% | 70.3만 |
|---|
| 2026.07.17 | ₩496,236 | ₩504,284 | ₩490,800 | ₩493,558 | -0.54% | 127.9만 |
|---|
| 2026.07.16 | ₩491,108 | ₩495,460 | ₩487,425 | ₩493,879 | +0.56% | 71만 |
|---|
| 2026.07.15 | ₩496,236 | ₩498,807 | ₩488,081 | ₩489,608 | -1.34% | 119.9만 |
|---|
| 2026.07.14 | ₩497,816 | ₩504,579 | ₩494,308 | ₩494,790 | -0.61% | 138.8만 |
|---|
| 2026.07.13 | ₩503,280 | ₩505,543 | ₩495,031 | ₩499,182 | -0.81% | 97.9만 |
|---|
| 2026.07.10 | ₩501,017 | ₩503,467 | ₩496,611 | ₩502,235 | +0.24% | 100.9만 |
|---|
| 2026.07.09 | ₩497,267 | ₩501,686 | ₩494,522 | ₩501,619 | +0.88% | 75.9만 |
|---|
| 2026.07.08 | ₩499,370 | ₩502,128 | ₩497,200 | ₩501,231 | +0.37% | 109.8만 |
|---|
| 2026.07.07 | ₩508,850 | ₩509,801 | ₩500,227 | ₩501,673 | -1.41% | 73.7만 |
|---|
| 2026.07.06 | ₩499,356 | ₩505,195 | ₩494,562 | ₩504,672 | +1.06% | 127.4만 |
|---|
| 2026.07.02 | ₩489,179 | ₩500,280 | ₩488,711 | ₩500,200 | +2.25% | 129.3만 |
|---|
| 2026.07.01 | ₩476,913 | ₩488,845 | ₩475,373 | ₩485,899 | +1.88% | 128.5만 |
|---|
| 2026.06.30 | ₩467,473 | ₩474,811 | ₩464,072 | ₩474,356 | +1.47% | 105만 |
|---|
| 2026.06.29 | ₩464,821 | ₩470,298 | ₩464,232 | ₩466,094 | +0.27% | 128.9만 |
|---|
| 2026.06.26 | ₩463,978 | ₩469,455 | ₩461,112 | ₩464,272 | +0.06% | 178.3만 |
|---|
| 2026.06.25 | ₩459,130 | ₩471,557 | ₩457,885 | ₩461,581 | +0.53% | 121.9만 |
|---|
| 2026.06.24 | ₩469,589 | ₩471,303 | ₩460,536 | ₩461,072 | -1.81% | 169.6만 |
|---|
| 2026.06.23 | ₩463,322 | ₩469,722 | ₩461,233 | ₩469,133 | +1.25% | 135.4만 |
|---|
| 2026.06.22 | ₩464,768 | ₩466,241 | ₩456,372 | ₩459,786 | -1.07% | 167.4만 |
|---|
| 2026.06.18 | ₩489,112 | ₩491,442 | ₩467,111 | ₩468,691 | -4.18% | 424.2만 |
|---|
| 2026.06.17 | ₩483,863 | ₩491,175 | ₩483,676 | ₩485,858 | +0.41% | 134.1만 |
|---|
| 2026.06.16 | ₩483,609 | ₩489,327 | ₩481,064 | ₩487,572 | +0.82% | 112.8만 |
|---|
| 2026.06.15 | ₩482,872 | ₩485,417 | ₩478,333 | ₩481,439 | -0.30% | 158.6만 |
|---|
| 2026.06.12 | ₩483,207 | ₩486,622 | ₩476,913 | ₩482,363 | -0.17% | 98.8만 |
|---|
| 2026.06.11 | ₩467,084 | ₩487,197 | ₩463,576 | ₩480,542 | +2.88% | 170.9만 |
|---|
| 2026.06.10 | ₩467,339 | ₩467,339 | ₩456,626 | ₩456,720 | -2.27% | 76.1만 |
|---|
| 2026.06.09 | ₩456,452 | ₩464,326 | ₩456,452 | ₩462,893 | +1.41% | 142.3만 |
|---|
| 2026.06.08 | ₩462,438 | ₩464,915 | ₩454,310 | ₩456,439 | -1.30% | 87.6만 |
|---|
| 2026.06.05 | ₩459,492 | ₩465,089 | ₩458,970 | ₩463,911 | +0.96% | 119.2만 |
|---|
| 2026.06.04 | ₩455,796 | ₩460,510 | ₩455,448 | ₩457,296 | +0.33% | 139.5만 |
|---|
| 2026.06.03 | ₩449,543 | ₩457,925 | ₩448,619 | ₩451,324 | +0.40% | 87.9만 |
|---|
| 2026.06.02 | ₩450,440 | ₩455,676 | ₩449,636 | ₩452,087 | +0.37% | 96.1만 |
|---|
| 2026.06.01 | ₩459,773 | ₩461,072 | ₩452,837 | ₩454,216 | -1.21% | 85.5만 |
|---|
| 2026.05.29 | ₩466,750 | ₩468,035 | ₩462,585 | ₩464,420 | -0.50% | 124.5만 |
|---|
| 2026.05.28 | ₩463,174 | ₩470,499 | ₩458,635 | ₩467,285 | +0.89% | 109.8만 |
|---|
| 2026.05.27 | ₩461,126 | ₩461,849 | ₩457,577 | ₩458,889 | -0.48% | 75.3만 |
|---|
| 2026.05.26 | ₩462,036 | ₩462,344 | ₩457,055 | ₩461,501 | -0.12% | 127만 |
|---|
| 2026.05.22 | ₩456,814 | ₩461,273 | ₩453,292 | ₩459,157 | +0.51% | 68.9만 |
|---|
| 2026.05.21 | ₩452,609 | ₩455,247 | ₩448,137 | ₩453,560 | +0.21% | 61.2만 |
|---|
| 2026.05.20 | ₩456,894 | ₩459,144 | ₩451,886 | ₩454,952 | -0.42% | 78만 |
|---|
| 2026.05.19 | ₩459,425 | ₩459,599 | ₩454,109 | ₩455,475 | -0.86% | 74.8만 |
|---|
| 2026.05.18 | ₩448,672 | ₩459,920 | ₩447,266 | ₩459,452 | +2.40% | 98.5만 |
|---|
| 2026.05.15 | ₩455,127 | ₩457,845 | ₩446,302 | ₩447,922 | -1.58% | 123.6만 |
|---|
| 2026.05.14 | ₩456,452 | ₩460,630 | ₩454,176 | ₩456,117 | -0.07% | 96만 |
|---|
| 2026.05.13 | ₩460,563 | ₩460,563 | ₩455,260 | ₩457,108 | -0.75% | 89.8만 |
|---|
| 2026.05.12 | ₩460,041 | ₩466,013 | ₩458,970 | ₩463,938 | +0.85% | 109만 |
|---|
| 2026.05.11 | ₩462,304 | ₩466,817 | ₩457,711 | ₩460,684 | -0.35% | 189.6만 |
|---|
| 2026.05.08 | ₩465,531 | ₩467,138 | ₩460,657 | ₩464,031 | -0.32% | 155.8만 |
|---|
| 2026.05.07 | ₩464,996 | ₩467,339 | ₩461,018 | ₩465,678 | +0.15% | 136.1만 |
|---|
| 2026.05.06 | ₩468,290 | ₩468,745 | ₩460,737 | ₩465,022 | -0.70% | 156.7만 |
|---|
| 2026.05.05 | ₩470,138 | ₩470,566 | ₩461,152 | ₩467,553 | -0.55% | 116.3만 |
|---|
| 2026.05.04 | ₩460,831 | ₩473,459 | ₩459,358 | ₩467,446 | +1.44% | 164만 |
|---|
| 2026.05.01 | ₩462,625 | ₩464,714 | ₩457,336 | ₩463,107 | +0.10% | 148.1만 |
|---|
| 2026.04.30 | ₩455,501 | ₩462,317 | ₩453,359 | ₩461,045 | +1.22% | 203만 |
|---|
| 2026.04.29 | ₩452,716 | ₩468,156 | ₩447,132 | ₩453,587 | +0.19% | 358.8만 |
|---|
| 2026.04.28 | ₩420,391 | ₩421,475 | ₩410,790 | ₩420,043 | -0.08% | 217만 |
|---|
| 2026.04.27 | ₩419,708 | ₩426,939 | ₩417,833 | ₩418,503 | -0.29% | 141.2만 |
|---|
| 2026.04.24 | ₩424,006 | ₩424,609 | ₩415,932 | ₩419,413 | -1.08% | 130.1만 |
|---|
| 2026.04.23 | ₩430,313 | ₩432,456 | ₩422,533 | ₩426,778 | -0.82% | 163.3만 |
|---|
| 2026.04.22 | ₩438,482 | ₩440,263 | ₩425,359 | ₩429,497 | -2.05% | 157.8만 |
|---|
| 2026.04.21 | ₩442,526 | ₩443,302 | ₩433,822 | ₩435,897 | -1.50% | 163.6만 |
|---|
| 2026.04.20 | ₩449,194 | ₩451,377 | ₩443,651 | ₩444,762 | -0.99% | 102.7만 |
|---|
| 2026.04.17 | ₩448,337 | ₩453,399 | ₩447,279 | ₩450,319 | +0.44% | 131만 |
|---|
| 2026.04.16 | ₩455,287 | ₩457,028 | ₩444,467 | ₩448,485 | -1.49% | 154만 |
|---|
| 2026.04.15 | ₩456,010 | ₩457,818 | ₩451,390 | ₩453,787 | -0.49% | 130.5만 |
|---|
| 2026.04.14 | ₩456,158 | ₩456,158 | ₩452,140 | ₩455,127 | -0.23% | 115.4만 |
|---|
| 2026.04.13 | ₩450,721 | ₩457,135 | ₩450,266 | ₩456,305 | +1.24% | 162.3만 |
|---|
| 2026.04.10 | ₩458,380 | ₩459,278 | ₩445,592 | ₩448,793 | -2.09% | 169.5만 |
|---|
| 2026.04.09 | ₩466,228 | ₩469,254 | ₩460,001 | ₩460,510 | -1.23% | 140만 |
|---|
| 2026.04.08 | ₩464,473 | ₩469,133 | ₩459,304 | ₩468,705 | +0.91% | 146.2만 |
|---|
| 2026.04.07 | ₩467,968 | ₩469,977 | ₩463,228 | ₩466,576 | -0.30% | 67.5만 |
|---|
| 2026.04.06 | ₩466,549 | ₩471,142 | ₩463,576 | ₩470,539 | +0.86% | 76.9만 |
|---|
| 2026.04.02 | ₩465,330 | ₩472,561 | ₩464,728 | ₩467,459 | +0.46% | 110.3만 |
|---|
| 2026.04.01 | ₩464,406 | ₩472,735 | ₩462,117 | ₩469,388 | +1.07% | 111.8만 |
|---|
| 2026.03.31 | ₩461,487 | ₩466,951 | ₩455,542 | ₩459,599 | -0.41% | 180.7만 |
|---|
| 2026.03.30 | ₩469,615 | ₩471,691 | ₩452,355 | ₩456,345 | -2.83% | 156.2만 |
|---|
| 2026.03.27 | ₩473,659 | ₩476,271 | ₩462,893 | ₩464,339 | -1.97% | 150.6만 |
|---|
| 2026.03.26 | ₩471,289 | ₩477,275 | ₩470,995 | ₩475,748 | +0.95% | 144.7만 |
|---|
| 2026.03.25 | ₩468,089 | ₩474,168 | ₩465,665 | ₩472,026 | +0.84% | 170.3만 |
|---|
| 2026.03.24 | ₩460,965 | ₩466,562 | ₩460,349 | ₩463,630 | +0.58% | 114.5만 |
|---|
| 2026.03.23 | ₩469,414 | ₩470,673 | ₩459,063 | ₩465,156 | -0.91% | 110.9만 |
|---|
| 2026.03.20 | ₩467,352 | ₩471,423 | ₩459,412 | ₩463,027 | -0.93% | 289.4만 |
|---|
| 2026.03.19 | ₩468,678 | ₩471,370 | ₩460,094 | ₩468,183 | -0.11% | 103만 |
|---|
| 2026.03.18 | ₩478,293 | ₩480,194 | ₩473,177 | ₩473,177 | -1.07% | 138.2만 |
|---|
| 2026.03.17 | ₩475,052 | ₩477,770 | ₩471,731 | ₩477,101 | +0.43% | 101.8만 |
|---|
| 2026.03.16 | ₩472,762 | ₩478,360 | ₩470,566 | ₩474,516 | +0.37% | 118.6만 |
|---|
| 2026.03.13 | ₩478,668 | ₩481,828 | ₩469,227 | ₩470,713 | -1.66% | 98.5만 |
|---|
| 2026.03.12 | ₩468,102 | ₩478,788 | ₩467,339 | ₩475,681 | +1.62% | 122.8만 |
|---|
| 2026.03.11 | ₩472,575 | ₩476,712 | ₩470,258 | ₩473,833 | +0.27% | 99.2만 |
|---|
| 2026.03.10 | ₩481,855 | ₩483,890 | ₩474,958 | ₩476,163 | -1.18% | 97.3만 |
|---|
| 2026.03.09 | ₩485,457 | ₩487,425 | ₩476,150 | ₩484,720 | -0.15% | 144.5만 |
|---|
| 2026.03.06 | ₩482,363 | ₩487,961 | ₩474,731 | ₩486,742 | +0.91% | 116.2만 |
|---|
| 2026.03.05 | ₩488,108 | ₩490,251 | ₩474,757 | ₩483,006 | -1.05% | 143.9만 |
|---|
| 2026.03.04 | ₩490,103 | ₩491,108 | ₩481,105 | ₩490,264 | +0.03% | 126.3만 |
|---|
| 2026.03.03 | ₩486,207 | ₩490,773 | ₩479,672 | ₩488,362 | +0.44% | 185만 |
|---|
| 2026.03.02 | ₩485,323 | ₩490,197 | ₩480,944 | ₩488,470 | +0.65% | 150.8만 |
|---|
| 2026.02.27 | ₩470,178 | ₩479,109 | ₩467,178 | ₩478,118 | +1.69% | 120.2만 |
|---|
| 2026.02.26 | ₩461,286 | ₩469,682 | ₩457,657 | ₩469,642 | +1.81% | 100.6만 |
|---|
| 2026.02.25 | ₩471,410 | ₩472,561 | ₩451,698 | ₩459,492 | -2.53% | 128.2만 |
|---|
| 2026.02.24 | ₩465,973 | ₩472,749 | ₩463,322 | ₩470,258 | +0.92% | 68.2만 |
|---|
| 2026.02.23 | ₩471,825 | ₩474,034 | ₩466,388 | ₩467,312 | -0.96% | 85.9만 |
|---|
| 2026.02.20 | ₩474,316 | ₩474,905 | ₩466,924 | ₩470,580 | -0.79% | 89.5만 |
|---|
| 2026.02.19 | ₩466,161 | ₩477,235 | ₩466,161 | ₩474,490 | +1.79% | 91.8만 |
|---|
| 2026.02.18 | ₩461,795 | ₩468,075 | ₩460,215 | ₩467,995 | +1.34% | 123.2만 |
|---|
| 2026.02.17 | ₩464,621 | ₩468,678 | ₩455,408 | ₩458,662 | -1.28% | 170만 |
|---|
| 2026.02.13 | ₩457,925 | ₩467,928 | ₩457,510 | ₩465,518 | +1.66% | 153.4만 |
|---|
| 2026.02.12 | ₩466,964 | ₩472,079 | ₩455,769 | ₩456,292 | -2.29% | 206.4만 |
|---|
| 2026.02.11 | ₩483,528 | ₩483,970 | ₩462,143 | ₩463,777 | -4.08% | 195.3만 |
|---|
| 2026.02.10 | ₩484,064 | ₩484,077 | ₩477,087 | ₩480,502 | -0.74% | 69.4만 |
|---|
| 2026.02.09 | ₩482,604 | ₩486,581 | ₩481,533 | ₩482,203 | -0.08% | 80.7만 |
|---|
| 2026.02.06 | ₩474,771 | ₩484,278 | ₩474,061 | ₩482,163 | +1.56% | 109.6만 |
|---|
| 2026.02.05 | ₩469,481 | ₩477,556 | ₩465,745 | ₩471,423 | +0.41% | 121.6만 |
|---|
| 2026.02.04 | ₩476,123 | ₩478,360 | ₩464,406 | ₩473,191 | -0.62% | 164.7만 |
|---|
| 2026.02.03 | ₩467,446 | ₩476,445 | ₩464,634 | ₩475,789 | +1.78% | 189.9만 |
|---|
| 2026.02.02 | ₩467,727 | ₩469,374 | ₩460,670 | ₩463,817 | -0.84% | 157.1만 |
|---|
| 2026.01.30 | ₩464,996 | ₩473,070 | ₩464,875 | ₩470,138 | +1.11% | 205.8만 |
|---|
| 2026.01.29 | ₩473,981 | ₩480,837 | ₩464,072 | ₩468,611 | -1.13% | 176.7만 |
|---|
| 2026.01.28 | ₩471,075 | ₩481,627 | ₩460,376 | ₩477,623 | +1.39% | 232.7만 |
|---|
| 2026.01.27 | ₩488,095 | ₩492,741 | ₩484,881 | ₩490,934 | +0.58% | 139만 |
|---|
| 2026.01.26 | ₩486,501 | ₩488,322 | ₩482,069 | ₩486,809 | +0.06% | 148.6만 |
|---|
| 2026.01.23 | ₩490,893 | ₩494,121 | ₩484,426 | ₩486,448 | -0.91% | 118.2만 |
|---|
| 2026.01.22 | ₩488,510 | ₩491,429 | ₩485,591 | ₩489,876 | +0.28% | 87만 |
|---|
| 2026.01.21 | ₩482,310 | ₩491,456 | ₩481,734 | ₩488,470 | +1.28% | 107.6만 |
|---|
| 2026.01.20 | ₩490,438 | ₩494,121 | ₩480,087 | ₩480,957 | -1.93% | 170.4만 |
|---|
| 2026.01.16 | ₩491,804 | ₩495,058 | ₩489,327 | ₩491,951 | +0.03% | 190.4만 |
|---|
| 2026.01.15 | ₩489,126 | ₩493,826 | ₩482,243 | ₩493,705 | +0.94% | 150.4만 |
|---|
| 2026.01.14 | ₩484,586 | ₩490,117 | ₩481,627 | ₩490,103 | +1.14% | 116.7만 |
|---|
| 2026.01.13 | ₩488,911 | ₩490,277 | ₩482,055 | ₩486,488 | -0.50% | 124.7만 |
|---|
| 2026.01.12 | ₩477,181 | ₩483,542 | ₩474,423 | ₩483,328 | +1.29% | 154.8만 |
|---|
| 2026.01.09 | ₩472,615 | ₩477,717 | ₩470,887 | ₩473,887 | +0.27% | 202만 |
|---|
| 2026.01.08 | ₩477,744 | ₩492,326 | ₩469,508 | ₩470,606 | -1.49% | 263만 |
|---|
| 2026.01.07 | ₩484,747 | ₩486,086 | ₩462,438 | ₩462,840 | -4.52% | 205만 |
|---|
| 2026.01.06 | ₩479,243 | ₩484,667 | ₩478,011 | ₩483,020 | +0.79% | 138.7만 |
|---|
| 2026.01.05 | ₩465,893 | ₩477,141 | ₩463,362 | ₩476,123 | +2.20% | 191.2만 |
|---|
| 2026.01.02 | ₩450,654 | ₩459,934 | ₩447,628 | ₩459,840 | +2.04% | 97.2만 |
|---|
| 2025.12.31 | ₩455,381 | ₩456,613 | ₩450,574 | ₩450,815 | -1.00% | 52.3만 |
|---|
| 2025.12.30 | ₩455,796 | ₩456,626 | ₩454,229 | ₩454,577 | -0.27% | 66.3만 |
|---|
| 2025.12.29 | ₩457,885 | ₩460,282 | ₩455,756 | ₩455,930 | -0.43% | 78.3만 |
|---|
| 2025.12.26 | ₩461,809 | ₩463,415 | ₩457,202 | ₩458,233 | -0.77% | 46.5만 |
|---|
| 2025.12.24 | ₩460,014 | ₩463,683 | ₩459,987 | ₩462,505 | +0.54% | 31.4만 |
|---|
| 2025.12.23 | ₩462,880 | ₩465,250 | ₩459,545 | ₩460,429 | -0.53% | 124.7만 |
|---|
| 2025.12.22 | ₩453,774 | ₩462,880 | ₩451,859 | ₩462,237 | +1.87% | 119.8만 |
|---|
| 2025.12.19 | ₩452,435 | ₩457,189 | ₩451,270 | ₩454,430 | +0.44% | 266.3만 |
|---|
| 2025.12.18 | ₩451,565 | ₩455,863 | ₩450,520 | ₩451,725 | +0.04% | 99.3만 |
|---|
| 2025.12.17 | ₩450,480 | ₩454,658 | ₩445,981 | ₩450,480 | 0.00% | 100.4만 |
|---|
| 2025.12.16 | ₩458,501 | ₩458,662 | ₩448,217 | ₩451,926 | -1.43% | 96.6만 |
|---|
| 2025.12.15 | ₩453,038 | ₩456,921 | ₩451,765 | ₩456,211 | +0.70% | 138.3만 |
|---|
| 2025.12.12 | ₩456,439 | ₩457,898 | ₩450,908 | ₩451,926 | -0.99% | 122.7만 |
|---|
| 2025.12.11 | ₩458,447 | ₩461,353 | ₩455,448 | ₩457,269 | -0.26% | 132.6만 |
|---|
| 2025.12.10 | ₩446,905 | ₩461,902 | ₩446,623 | ₩458,273 | +2.54% | 165.5만 |
|---|
| 2025.12.09 | ₩449,891 | ₩454,149 | ₩446,744 | ₩447,614 | -0.51% | 103.4만 |
|---|
| 2025.12.08 | ₩452,542 | ₩454,015 | ₩447,721 | ₩449,944 | -0.57% | 143.6만 |
|---|
| 2025.12.05 | ₩456,640 | ₩457,296 | ₩447,239 | ₩451,685 | -1.09% | 131.8만 |
|---|
| 2025.12.04 | ₩452,863 | ₩459,077 | ₩452,863 | ₩457,564 | +1.04% | 141.3만 |
|---|
| 2025.12.03 | ₩450,935 | ₩453,252 | ₩446,623 | ₩452,716 | +0.39% | 98.5만 |
|---|
| 2025.12.02 | ₩447,708 | ₩451,819 | ₩445,780 | ₩449,663 | +0.44% | 98만 |
|---|
| 2025.12.01 | ₩454,792 | ₩455,702 | ₩444,682 | ₩445,083 | -2.13% | 119.4만 |
|---|
| 2025.11.28 | ₩455,917 | ₩458,086 | ₩454,752 | ₩457,470 | +0.34% | 36.1만 |
|---|
| 2025.11.26 | ₩456,814 | ₩458,367 | ₩453,667 | ₩455,341 | -0.32% | 69.3만 |
|---|
| 2025.11.25 | ₩453,667 | ₩459,385 | ₩453,667 | ₩456,720 | +0.67% | 149.9만 |
|---|
| 2025.11.24 | ₩451,524 | ₩455,193 | ₩447,721 | ₩452,783 | +0.28% | 147.7만 |
|---|
| 2025.11.21 | ₩453,962 | ₩458,247 | ₩449,194 | ₩455,742 | +0.39% | 135.8만 |
|---|
| 2025.11.20 | ₩464,835 | ₩467,968 | ₩453,854 | ₩454,537 | -2.22% | 89.2만 |
|---|
| 2025.11.19 | ₩454,310 | ₩459,813 | ₩450,319 | ₩459,385 | +1.12% | 125.4만 |
|---|
| 2025.11.18 | ₩460,068 | ₩461,849 | ₩456,010 | ₩457,015 | -0.66% | 120.9만 |
|---|
| 2025.11.17 | ₩462,880 | ₩464,353 | ₩456,948 | ₩457,671 | -1.13% | 90.9만 |
|---|
| 2025.11.14 | ₩457,738 | ₩462,773 | ₩454,082 | ₩460,978 | +0.71% | 108.2만 |
|---|
| 2025.11.13 | ₩468,116 | ₩468,678 | ₩458,970 | ₩460,724 | -1.58% | 97.6만 |
|---|
| 2025.11.12 | ₩471,222 | ₩473,686 | ₩467,848 | ₩467,942 | -0.70% | 94.1만 |
|---|
| 2025.11.11 | ₩467,955 | ₩473,351 | ₩466,120 | ₩471,919 | +0.85% | 67.1만 |
|---|
| 2025.11.10 | ₩463,201 | ₩468,651 | ₩461,099 | ₩467,995 | +1.03% | 92.4만 |
|---|
| 2025.11.07 | ₩457,711 | ₩464,862 | ₩453,707 | ₩463,777 | +1.33% | 120.9만 |
|---|
| 2025.11.06 | ₩459,452 | ₩461,032 | ₩454,939 | ₩455,689 | -0.82% | 89.9만 |
|---|
| 2025.11.05 | ₩458,474 | ₩464,045 | ₩456,693 | ₩459,184 | +0.15% | 108.9만 |
|---|
| 2025.11.04 | ₩456,345 | ₩462,291 | ₩453,948 | ₩459,934 | +0.79% | 125.5만 |
|---|
| 2025.11.03 | ₩460,644 | ₩460,710 | ₩454,537 | ₩457,791 | -0.62% | 135.2만 |
|---|
| 2025.10.31 | ₩461,393 | ₩462,558 | ₩457,095 | ₩461,849 | +0.10% | 152만 |
|---|
| 2025.10.30 | ₩460,777 | ₩467,674 | ₩460,456 | ₩461,527 | +0.16% | 130.4만 |
|---|
| 2025.10.29 | ₩462,331 | ₩463,429 | ₩454,993 | ₩459,947 | -0.52% | 171.2만 |
|---|
| 2025.10.28 | ₩471,396 | ₩472,227 | ₩464,125 | ₩464,232 | -1.52% | 92.7만 |
|---|
| 2025.10.27 | ₩473,740 | ₩476,498 | ₩463,764 | ₩473,726 | -0.00% | 167.5만 |
|---|
| 2025.10.24 | ₩478,052 | ₩482,738 | ₩460,001 | ₩469,709 | -1.75% | 209.8만 |
|---|
| 2025.10.23 | ₩454,698 | ₩458,903 | ₩454,283 | ₩457,296 | +0.57% | 119.9만 |
|---|
| 2025.10.22 | ₩456,948 | ₩458,340 | ₩452,730 | ₩452,930 | -0.88% | 117.2만 |
|---|
| 2025.10.21 | ₩452,489 | ₩457,657 | ₩452,489 | ₩456,211 | +0.82% | 94.7만 |
|---|
| 2025.10.20 | ₩445,914 | ₩452,529 | ₩444,253 | ₩451,524 | +1.26% | 82.4만 |
|---|
| 2025.10.17 | ₩440,450 | ₩444,789 | ₩439,499 | ₩443,436 | +0.68% | 91.7만 |
|---|
| 2025.10.16 | ₩445,164 | ₩446,422 | ₩441,240 | ₩442,686 | -0.56% | 78.8만 |
|---|
| 2025.10.15 | ₩449,837 | ₩455,274 | ₩438,321 | ₩444,628 | -1.16% | 101.8만 |
|---|
| 2025.10.14 | ₩446,757 | ₩453,654 | ₩445,914 | ₩449,261 | +0.56% | 86.3만 |
|---|
| 2025.10.13 | ₩446,048 | ₩451,002 | ₩444,896 | ₩447,775 | +0.39% | 83.9만 |
|---|
| 2025.10.10 | ₩456,439 | ₩457,965 | ₩445,646 | ₩445,833 | -2.32% | 92.7만 |
|---|