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 | ₩439,212 | ₩447,099 | ₩438,608 | ₩444,336 | +1.17% | 114.3만 |
| 2026.10.08 | ₩437,267 | ₩444,376 | ₩431,902 | ₩442,498 | +1.20% | 150.8만 |
| 2026.10.07 | ₩442,954 | ₩444,886 | ₩435,939 | ₩438,112 | -1.09% | 128.6만 |
| 2026.10.06 | ₩442,485 | ₩446,361 | ₩439,467 | ₩444,416 | +0.44% | 135.3만 |
| 2026.10.05 | ₩442,632 | ₩446,656 | ₩439,172 | ₩444,939 | +0.52% | 137.9만 |
| 2026.10.02 | ₩446,683 | ₩446,951 | ₩439,950 | ₩442,753 | -0.88% | 141.6만 |
| 2026.10.01 | ₩444,376 | ₩448,507 | ₩444,027 | ₩446,281 | +0.43% | 126.4만 |
| 2026.09.30 | ₩445,395 | ₩448,963 | ₩441,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩445,087 |
| -0.07% |
| 105.4만 |
| 2026.09.29 | ₩444,591 | ₩449,969 | ₩443,115 | ₩445,771 | +0.27% | 170.3만 |
|---|
| 2026.09.28 | ₩449,151 | ₩452,424 | ₩446,106 | ₩448,212 | -0.21% | 188.9만 |
|---|
| 2026.09.25 | ₩450,962 | ₩456,032 | ₩449,339 | ₩451,646 | +0.15% | 146.3만 |
|---|
| 2026.09.24 | ₩460,069 | ₩462,403 | ₩450,935 | ₩451,069 | -1.96% | 157만 |
|---|
| 2026.09.23 | ₩461,665 | ₩467,795 | ₩460,136 | ₩460,512 | -0.25% | 108.5만 |
|---|
| 2026.09.22 | ₩474,757 | ₩475,722 | ₩458,943 | ₩460,592 | -2.98% | 127.9만 |
|---|
| 2026.09.21 | ₩473,134 | ₩476,232 | ₩471,350 | ₩474,690 | +0.33% | 92.7만 |
|---|
| 2026.09.18 | ₩476,809 | ₩477,131 | ₩469,244 | ₩473,549 | -0.68% | 269.4만 |
|---|
| 2026.09.17 | ₩484,521 | ₩486,077 | ₩474,006 | ₩477,439 | -1.46% | 115.2만 |
|---|
| 2026.09.16 | ₩479,639 | ₩485,648 | ₩477,573 | ₩482,872 | +0.67% | 100.3만 |
|---|
| 2026.09.15 | ₩478,942 | ₩483,220 | ₩473,643 | ₩480,994 | +0.43% | 125.9만 |
|---|
| 2026.09.14 | ₩480,028 | ₩481,731 | ₩477,024 | ₩478,593 | -0.30% | 91만 |
|---|
| 2026.09.11 | ₩478,848 | ₩480,109 | ₩472,825 | ₩477,372 | -0.31% | 134.3만 |
|---|
| 2026.09.10 | ₩474,220 | ₩477,158 | ₩472,530 | ₩475,159 | +0.20% | 85.1만 |
|---|
| 2026.09.09 | ₩478,056 | ₩483,542 | ₩472,396 | ₩473,040 | -1.05% | 90.8만 |
|---|
| 2026.09.08 | ₩481,128 | ₩484,213 | ₩476,353 | ₩478,284 | -0.59% | 109만 |
|---|
| 2026.09.04 | ₩484,991 | ₩491,550 | ₩480,243 | ₩482,053 | -0.61% | 108만 |
|---|
| 2026.09.03 | ₩491,925 | ₩492,596 | ₩482,201 | ₩490,745 | -0.24% | 148.6만 |
|---|
| 2026.09.02 | ₩496,084 | ₩496,781 | ₩485,836 | ₩488,331 | -1.56% | 157.6만 |
|---|
| 2026.09.01 | ₩498,297 | ₩503,407 | ₩492,811 | ₩495,493 | -0.56% | 126.9만 |
|---|
| 2026.08.31 | ₩505,996 | ₩508,343 | ₩492,878 | ₩498,095 | -1.56% | 125.6만 |
|---|
| 2026.08.28 | ₩511,133 | ₩511,146 | ₩506,559 | ₩508,786 | -0.46% | 62.4만 |
|---|
| 2026.08.27 | ₩511,133 | ₩512,622 | ₩507,458 | ₩509,778 | -0.27% | 59.2만 |
|---|
| 2026.08.26 | ₩507,082 | ₩513,708 | ₩507,042 | ₩512,407 | +1.05% | 82만 |
|---|
| 2026.08.25 | ₩515,063 | ₩515,224 | ₩503,233 | ₩505,111 | -1.93% | 97.9만 |
|---|
| 2026.08.24 | ₩515,707 | ₩518,296 | ₩511,750 | ₩514,755 | -0.18% | 82.5만 |
|---|
| 2026.08.21 | ₩519,087 | ₩520,938 | ₩512,635 | ₩515,452 | -0.70% | 76만 |
|---|
| 2026.08.20 | ₩524,694 | ₩529,388 | ₩516,646 | ₩517,840 | -1.31% | 93.3만 |
|---|
| 2026.08.19 | ₩531,736 | ₩532,393 | ₩525,083 | ₩526,250 | -1.03% | 86만 |
|---|
| 2026.08.18 | ₩528,382 | ₩531,132 | ₩526,679 | ₩527,779 | -0.11% | 62만 |
|---|
| 2026.08.17 | ₩525,485 | ₩529,174 | ₩522,829 | ₩524,640 | -0.16% | 72.6만 |
|---|
| 2026.08.14 | ₩528,852 | ₩531,373 | ₩526,598 | ₩530,864 | +0.38% | 47.2만 |
|---|
| 2026.08.13 | ₩531,159 | ₩532,111 | ₩523,419 | ₩527,081 | -0.77% | 66.1만 |
|---|
| 2026.08.12 | ₩523,674 | ₩531,226 | ₩521,783 | ₩528,758 | +0.97% | 71.6만 |
|---|
| 2026.08.11 | ₩531,360 | ₩532,446 | ₩524,788 | ₩525,646 | -1.08% | 57만 |
|---|
| 2026.08.10 | ₩527,135 | ₩532,768 | ₩525,861 | ₩531,119 | +0.76% | 78만 |
|---|
| 2026.08.07 | ₩519,047 | ₩525,981 | ₩514,070 | ₩525,861 | +1.31% | 105.3만 |
|---|
| 2026.08.06 | ₩519,999 | ₩521,635 | ₩516,109 | ₩518,980 | -0.20% | 65만 |
|---|
| 2026.08.05 | ₩521,166 | ₩522,440 | ₩511,509 | ₩515,170 | -1.15% | 83.4만 |
|---|
| 2026.08.04 | ₩515,184 | ₩520,911 | ₩508,182 | ₩517,424 | +0.43% | 150.3만 |
|---|
| 2026.08.03 | ₩519,825 | ₩520,012 | ₩510,301 | ₩512,957 | -1.32% | 91.9만 |
|---|
| 2026.07.31 | ₩512,890 | ₩515,962 | ₩505,432 | ₩514,285 | +0.27% | 152.4만 |
|---|
| 2026.07.30 | ₩505,473 | ₩514,366 | ₩501,704 | ₩512,649 | +1.42% | 120만 |
|---|
| 2026.07.29 | ₩534,914 | ₩536,524 | ₩510,985 | ₩510,985 | -4.47% | 193.6만 |
|---|
| 2026.07.28 | ₩527,135 | ₩530,394 | ₩522,105 | ₩527,390 | +0.05% | 170.3만 |
|---|
| 2026.07.27 | ₩521,904 | ₩526,558 | ₩518,376 | ₩521,957 | +0.01% | 119.4만 |
|---|
| 2026.07.24 | ₩515,023 | ₩520,589 | ₩512,568 | ₩518,752 | +0.72% | 149.9만 |
|---|
| 2026.07.23 | ₩507,511 | ₩520,012 | ₩504,963 | ₩512,099 | +0.90% | 168.5만 |
|---|
| 2026.07.22 | ₩497,760 | ₩503,300 | ₩496,298 | ₩500,523 | +0.56% | 95.6만 |
|---|
| 2026.07.21 | ₩494,863 | ₩501,234 | ₩484,535 | ₩493,240 | -0.33% | 103.7만 |
|---|
| 2026.07.20 | ₩496,271 | ₩501,543 | ₩495,587 | ₩497,089 | +0.16% | 70.3만 |
|---|
| 2026.07.17 | ₩497,063 | ₩505,124 | ₩491,617 | ₩494,380 | -0.54% | 127.9만 |
|---|
| 2026.07.16 | ₩491,925 | ₩496,285 | ₩488,237 | ₩494,702 | +0.56% | 71만 |
|---|
| 2026.07.15 | ₩497,063 | ₩499,638 | ₩488,894 | ₩490,423 | -1.34% | 119.9만 |
|---|
| 2026.07.14 | ₩498,645 | ₩505,419 | ₩495,131 | ₩495,614 | -0.61% | 138.8만 |
|---|
| 2026.07.13 | ₩504,118 | ₩506,385 | ₩495,855 | ₩500,014 | -0.81% | 97.9만 |
|---|
| 2026.07.10 | ₩501,851 | ₩504,306 | ₩497,438 | ₩503,072 | +0.24% | 100.9만 |
|---|
| 2026.07.09 | ₩498,095 | ₩502,522 | ₩495,346 | ₩502,455 | +0.88% | 75.9만 |
|---|
| 2026.07.08 | ₩500,201 | ₩502,964 | ₩498,028 | ₩502,066 | +0.37% | 109.8만 |
|---|
| 2026.07.07 | ₩509,698 | ₩510,650 | ₩501,060 | ₩502,508 | -1.41% | 73.7만 |
|---|
| 2026.07.06 | ₩500,188 | ₩506,036 | ₩495,386 | ₩505,513 | +1.06% | 127.4만 |
|---|
| 2026.07.02 | ₩489,994 | ₩501,113 | ₩489,524 | ₩501,033 | +2.25% | 129.3만 |
|---|
| 2026.07.01 | ₩477,708 | ₩489,659 | ₩476,165 | ₩486,708 | +1.88% | 128.5만 |
|---|
| 2026.06.30 | ₩468,251 | ₩475,602 | ₩464,844 | ₩475,146 | +1.47% | 105만 |
|---|
| 2026.06.29 | ₩465,596 | ₩471,081 | ₩465,005 | ₩466,870 | +0.27% | 128.9만 |
|---|
| 2026.06.26 | ₩464,750 | ₩470,236 | ₩461,880 | ₩465,046 | +0.06% | 178.3만 |
|---|
| 2026.06.25 | ₩459,895 | ₩472,342 | ₩458,648 | ₩462,350 | +0.53% | 121.9만 |
|---|
| 2026.06.24 | ₩470,371 | ₩472,087 | ₩461,303 | ₩461,840 | -1.81% | 169.6만 |
|---|
| 2026.06.23 | ₩464,093 | ₩470,505 | ₩462,001 | ₩469,915 | +1.25% | 135.4만 |
|---|
| 2026.06.22 | ₩465,542 | ₩467,017 | ₩457,132 | ₩460,552 | -1.07% | 167.4만 |
|---|
| 2026.06.18 | ₩489,927 | ₩492,261 | ₩467,889 | ₩469,472 | -4.18% | 424.2만 |
|---|
| 2026.06.17 | ₩484,669 | ₩491,992 | ₩484,481 | ₩486,667 | +0.41% | 134.1만 |
|---|
| 2026.06.16 | ₩484,414 | ₩490,142 | ₩481,866 | ₩488,384 | +0.82% | 112.8만 |
|---|
| 2026.06.15 | ₩483,676 | ₩486,225 | ₩479,129 | ₩482,241 | -0.30% | 158.6만 |
|---|
| 2026.06.12 | ₩484,012 | ₩487,432 | ₩477,708 | ₩483,167 | -0.17% | 98.8만 |
|---|
| 2026.06.11 | ₩467,862 | ₩488,009 | ₩464,348 | ₩481,342 | +2.88% | 170.9만 |
|---|
| 2026.06.10 | ₩468,117 | ₩468,117 | ₩457,387 | ₩457,481 | -2.27% | 76.1만 |
|---|
| 2026.06.09 | ₩457,212 | ₩465,099 | ₩457,212 | ₩463,664 | +1.41% | 142.3만 |
|---|
| 2026.06.08 | ₩463,208 | ₩465,689 | ₩455,066 | ₩457,199 | -1.30% | 87.6만 |
|---|
| 2026.06.05 | ₩460,257 | ₩465,864 | ₩459,734 | ₩464,683 | +0.96% | 119.2만 |
|---|
| 2026.06.04 | ₩456,555 | ₩461,277 | ₩456,206 | ₩458,057 | +0.33% | 139.5만 |
|---|
| 2026.06.03 | ₩450,291 | ₩458,688 | ₩449,366 | ₩452,075 | +0.40% | 87.9만 |
|---|
| 2026.06.02 | ₩451,190 | ₩456,434 | ₩450,385 | ₩452,840 | +0.37% | 96.1만 |
|---|
| 2026.06.01 | ₩460,539 | ₩461,840 | ₩453,591 | ₩454,972 | -1.21% | 85.5만 |
|---|
| 2026.05.29 | ₩467,527 | ₩468,815 | ₩463,356 | ₩465,193 | -0.50% | 124.5만 |
|---|
| 2026.05.28 | ₩463,946 | ₩471,283 | ₩459,399 | ₩468,064 | +0.89% | 109.8만 |
|---|
| 2026.05.27 | ₩461,893 | ₩462,618 | ₩458,339 | ₩459,654 | -0.48% | 75.3만 |
|---|
| 2026.05.26 | ₩462,806 | ₩463,114 | ₩457,816 | ₩462,269 | -0.12% | 127만 |
|---|
| 2026.05.22 | ₩457,575 | ₩462,041 | ₩454,047 | ₩459,922 | +0.51% | 68.9만 |
|---|
| 2026.05.21 | ₩453,363 | ₩456,005 | ₩448,883 | ₩454,315 | +0.21% | 61.2만 |
|---|
| 2026.05.20 | ₩457,655 | ₩459,908 | ₩452,638 | ₩455,710 | -0.42% | 78만 |
|---|
| 2026.05.19 | ₩460,190 | ₩460,364 | ₩454,865 | ₩456,233 | -0.86% | 74.8만 |
|---|
| 2026.05.18 | ₩449,419 | ₩460,686 | ₩448,011 | ₩460,217 | +2.40% | 98.5만 |
|---|
| 2026.05.15 | ₩455,884 | ₩458,607 | ₩447,045 | ₩448,668 | -1.58% | 123.6만 |
|---|
| 2026.05.14 | ₩457,212 | ₩461,397 | ₩454,932 | ₩456,877 | -0.07% | 96만 |
|---|
| 2026.05.13 | ₩461,330 | ₩461,330 | ₩456,019 | ₩457,870 | -0.75% | 89.8만 |
|---|
| 2026.05.12 | ₩460,807 | ₩466,789 | ₩459,734 | ₩464,710 | +0.85% | 109만 |
|---|
| 2026.05.11 | ₩463,074 | ₩467,594 | ₩458,473 | ₩461,451 | -0.35% | 189.6만 |
|---|
| 2026.05.08 | ₩466,306 | ₩467,916 | ₩461,424 | ₩464,804 | -0.32% | 155.8만 |
|---|
| 2026.05.07 | ₩465,770 | ₩468,117 | ₩461,786 | ₩466,454 | +0.15% | 136.1만 |
|---|
| 2026.05.06 | ₩469,070 | ₩469,526 | ₩461,505 | ₩465,797 | -0.70% | 156.7만 |
|---|
| 2026.05.05 | ₩470,921 | ₩471,350 | ₩461,920 | ₩468,332 | -0.55% | 116.3만 |
|---|
| 2026.05.04 | ₩461,598 | ₩474,247 | ₩460,123 | ₩468,224 | +1.44% | 164만 |
|---|
| 2026.05.01 | ₩463,396 | ₩465,488 | ₩458,098 | ₩463,879 | +0.10% | 148.1만 |
|---|
| 2026.04.30 | ₩456,260 | ₩463,087 | ₩454,114 | ₩461,813 | +1.22% | 203만 |
|---|
| 2026.04.29 | ₩453,470 | ₩468,935 | ₩447,877 | ₩454,342 | +0.19% | 358.8만 |
|---|
| 2026.04.28 | ₩421,091 | ₩422,177 | ₩411,474 | ₩420,742 | -0.08% | 217만 |
|---|
| 2026.04.27 | ₩420,407 | ₩427,650 | ₩418,529 | ₩419,200 | -0.29% | 141.2만 |
|---|
| 2026.04.24 | ₩424,712 | ₩425,316 | ₩416,624 | ₩420,112 | -1.08% | 130.1만 |
|---|
| 2026.04.23 | ₩431,030 | ₩433,176 | ₩423,237 | ₩427,489 | -0.82% | 163.3만 |
|---|
| 2026.04.22 | ₩439,212 | ₩440,996 | ₩426,067 | ₩430,212 | -2.05% | 157.8만 |
|---|
| 2026.04.21 | ₩443,263 | ₩444,041 | ₩434,544 | ₩436,623 | -1.50% | 163.6만 |
|---|
| 2026.04.20 | ₩449,942 | ₩452,129 | ₩444,389 | ₩445,503 | -0.99% | 102.7만 |
|---|
| 2026.04.17 | ₩449,084 | ₩454,154 | ₩448,024 | ₩451,069 | +0.44% | 131만 |
|---|
| 2026.04.16 | ₩456,045 | ₩457,789 | ₩445,208 | ₩449,232 | -1.49% | 154만 |
|---|
| 2026.04.15 | ₩456,770 | ₩458,580 | ₩452,142 | ₩454,543 | -0.49% | 130.5만 |
|---|
| 2026.04.14 | ₩456,917 | ₩456,917 | ₩452,893 | ₩455,884 | -0.23% | 115.4만 |
|---|
| 2026.04.13 | ₩451,472 | ₩457,896 | ₩451,015 | ₩457,065 | +1.24% | 162.3만 |
|---|
| 2026.04.10 | ₩459,144 | ₩460,043 | ₩446,334 | ₩449,540 | -2.09% | 169.5만 |
|---|
| 2026.04.09 | ₩467,004 | ₩470,035 | ₩460,767 | ₩461,277 | -1.23% | 140만 |
|---|
| 2026.04.08 | ₩465,247 | ₩469,915 | ₩460,069 | ₩469,485 | +0.91% | 146.2만 |
|---|
| 2026.04.07 | ₩468,748 | ₩470,760 | ₩463,999 | ₩467,353 | -0.30% | 67.5만 |
|---|
| 2026.04.06 | ₩467,326 | ₩471,927 | ₩464,348 | ₩471,323 | +0.86% | 76.9만 |
|---|
| 2026.04.02 | ₩466,105 | ₩473,348 | ₩465,502 | ₩468,238 | +0.46% | 110.3만 |
|---|
| 2026.04.01 | ₩465,180 | ₩473,523 | ₩462,886 | ₩470,169 | +1.07% | 111.8만 |
|---|
| 2026.03.31 | ₩462,256 | ₩467,728 | ₩456,300 | ₩460,364 | -0.41% | 180.7만 |
|---|
| 2026.03.30 | ₩470,397 | ₩472,476 | ₩453,108 | ₩457,105 | -2.83% | 156.2만 |
|---|
| 2026.03.27 | ₩474,448 | ₩477,064 | ₩463,664 | ₩465,113 | -1.97% | 150.6만 |
|---|
| 2026.03.26 | ₩472,074 | ₩478,070 | ₩471,779 | ₩476,541 | +0.95% | 144.7만 |
|---|
| 2026.03.25 | ₩468,868 | ₩474,958 | ₩466,441 | ₩472,812 | +0.84% | 170.3만 |
|---|
| 2026.03.24 | ₩461,733 | ₩467,339 | ₩461,116 | ₩464,402 | +0.58% | 114.5만 |
|---|
| 2026.03.23 | ₩470,196 | ₩471,457 | ₩459,828 | ₩465,931 | -0.91% | 110.9만 |
|---|
| 2026.03.20 | ₩468,131 | ₩472,208 | ₩460,177 | ₩463,798 | -0.93% | 289.4만 |
|---|
| 2026.03.19 | ₩469,459 | ₩472,155 | ₩460,861 | ₩468,962 | -0.11% | 103만 |
|---|
| 2026.03.18 | ₩479,089 | ₩480,994 | ₩473,965 | ₩473,965 | -1.07% | 138.2만 |
|---|
| 2026.03.17 | ₩475,843 | ₩478,566 | ₩472,517 | ₩477,895 | +0.43% | 101.8만 |
|---|
| 2026.03.16 | ₩473,549 | ₩479,156 | ₩471,350 | ₩475,307 | +0.37% | 118.6만 |
|---|
| 2026.03.13 | ₩479,465 | ₩482,630 | ₩470,008 | ₩471,497 | -1.66% | 98.5만 |
|---|
| 2026.03.12 | ₩468,882 | ₩479,585 | ₩468,117 | ₩476,474 | +1.62% | 122.8만 |
|---|
| 2026.03.11 | ₩473,362 | ₩477,506 | ₩471,041 | ₩474,623 | +0.27% | 99.2만 |
|---|
| 2026.03.10 | ₩482,657 | ₩484,696 | ₩475,749 | ₩476,956 | -1.18% | 97.3만 |
|---|
| 2026.03.09 | ₩486,265 | ₩488,237 | ₩476,943 | ₩485,527 | -0.15% | 144.5만 |
|---|
| 2026.03.06 | ₩483,167 | ₩488,773 | ₩475,521 | ₩487,553 | +0.91% | 116.2만 |
|---|
| 2026.03.05 | ₩488,921 | ₩491,067 | ₩475,548 | ₩483,811 | -1.05% | 143.9만 |
|---|
| 2026.03.04 | ₩490,919 | ₩491,925 | ₩481,906 | ₩491,080 | +0.03% | 126.3만 |
|---|
| 2026.03.03 | ₩487,016 | ₩491,590 | ₩480,471 | ₩489,176 | +0.44% | 185만 |
|---|
| 2026.03.02 | ₩486,131 | ₩491,013 | ₩481,745 | ₩489,283 | +0.65% | 150.8만 |
|---|
| 2026.02.27 | ₩470,961 | ₩479,907 | ₩467,956 | ₩478,915 | +1.69% | 120.2만 |
|---|
| 2026.02.26 | ₩462,054 | ₩470,464 | ₩458,420 | ₩470,424 | +1.81% | 100.6만 |
|---|
| 2026.02.25 | ₩472,195 | ₩473,348 | ₩452,451 | ₩460,257 | -2.53% | 128.2만 |
|---|
| 2026.02.24 | ₩466,749 | ₩473,536 | ₩464,093 | ₩471,041 | +0.92% | 68.2만 |
|---|
| 2026.02.23 | ₩472,611 | ₩474,824 | ₩467,165 | ₩468,090 | -0.96% | 85.9만 |
|---|
| 2026.02.20 | ₩475,105 | ₩475,696 | ₩467,701 | ₩471,363 | -0.79% | 89.5만 |
|---|
| 2026.02.19 | ₩466,937 | ₩478,029 | ₩466,937 | ₩475,280 | +1.79% | 91.8만 |
|---|
| 2026.02.18 | ₩462,564 | ₩468,855 | ₩460,981 | ₩468,774 | +1.34% | 123.2만 |
|---|
| 2026.02.17 | ₩465,394 | ₩469,459 | ₩456,166 | ₩459,425 | -1.28% | 170만 |
|---|
| 2026.02.13 | ₩458,688 | ₩468,707 | ₩458,272 | ₩466,293 | +1.66% | 153.4만 |
|---|
| 2026.02.12 | ₩467,742 | ₩472,865 | ₩456,528 | ₩457,051 | -2.29% | 206.4만 |
|---|
| 2026.02.11 | ₩484,334 | ₩484,776 | ₩462,913 | ₩464,549 | -4.08% | 195.3만 |
|---|
| 2026.02.10 | ₩484,870 | ₩484,884 | ₩477,882 | ₩481,302 | -0.74% | 69.4만 |
|---|
| 2026.02.09 | ₩483,408 | ₩487,392 | ₩482,335 | ₩483,006 | -0.08% | 80.7만 |
|---|
| 2026.02.06 | ₩475,561 | ₩485,085 | ₩474,851 | ₩482,966 | +1.56% | 109.6만 |
|---|
| 2026.02.05 | ₩470,263 | ₩478,351 | ₩466,521 | ₩472,208 | +0.41% | 121.6만 |
|---|
| 2026.02.04 | ₩476,916 | ₩479,156 | ₩465,180 | ₩473,979 | -0.62% | 164.7만 |
|---|
| 2026.02.03 | ₩468,224 | ₩477,238 | ₩465,408 | ₩476,581 | +1.78% | 189.9만 |
|---|
| 2026.02.02 | ₩468,506 | ₩470,156 | ₩461,437 | ₩464,590 | -0.84% | 157.1만 |
|---|
| 2026.01.30 | ₩465,770 | ₩473,858 | ₩465,649 | ₩470,921 | +1.11% | 205.8만 |
|---|
| 2026.01.29 | ₩474,770 | ₩481,638 | ₩464,844 | ₩469,391 | -1.13% | 176.7만 |
|---|
| 2026.01.28 | ₩471,859 | ₩482,429 | ₩461,142 | ₩478,418 | +1.39% | 232.7만 |
|---|
| 2026.01.27 | ₩488,907 | ₩493,562 | ₩485,688 | ₩491,751 | +0.58% | 139만 |
|---|
| 2026.01.26 | ₩487,311 | ₩489,136 | ₩482,872 | ₩487,620 | +0.06% | 148.6만 |
|---|
| 2026.01.23 | ₩491,711 | ₩494,943 | ₩485,232 | ₩487,258 | -0.91% | 118.2만 |
|---|
| 2026.01.22 | ₩489,323 | ₩492,247 | ₩486,399 | ₩490,691 | +0.28% | 87만 |
|---|
| 2026.01.21 | ₩483,113 | ₩492,274 | ₩482,536 | ₩489,283 | +1.28% | 107.6만 |
|---|
| 2026.01.20 | ₩491,255 | ₩494,943 | ₩480,886 | ₩481,758 | -1.93% | 170.4만 |
|---|
| 2026.01.16 | ₩492,623 | ₩495,882 | ₩490,142 | ₩492,770 | +0.03% | 190.4만 |
|---|
| 2026.01.15 | ₩489,940 | ₩494,648 | ₩483,046 | ₩494,528 | +0.94% | 150.4만 |
|---|
| 2026.01.14 | ₩485,393 | ₩490,933 | ₩482,429 | ₩490,919 | +1.14% | 116.7만 |
|---|
| 2026.01.13 | ₩489,726 | ₩491,094 | ₩482,858 | ₩487,298 | -0.50% | 124.7만 |
|---|
| 2026.01.12 | ₩477,976 | ₩484,347 | ₩475,213 | ₩484,132 | +1.29% | 154.8만 |
|---|
| 2026.01.09 | ₩473,402 | ₩478,512 | ₩471,672 | ₩474,676 | +0.27% | 202만 |
|---|
| 2026.01.08 | ₩478,539 | ₩493,146 | ₩470,290 | ₩471,390 | -1.49% | 263만 |
|---|
| 2026.01.07 | ₩485,554 | ₩486,896 | ₩463,208 | ₩463,610 | -4.52% | 205만 |
|---|
| 2026.01.06 | ₩480,041 | ₩485,474 | ₩478,807 | ₩483,824 | +0.79% | 138.7만 |
|---|
| 2026.01.05 | ₩466,669 | ₩477,936 | ₩464,133 | ₩476,916 | +2.20% | 191.2만 |
|---|
| 2026.01.02 | ₩451,404 | ₩460,700 | ₩448,373 | ₩460,606 | +2.04% | 97.2만 |
|---|
| 2025.12.31 | ₩456,139 | ₩457,373 | ₩451,324 | ₩451,565 | -1.00% | 52.3만 |
|---|
| 2025.12.30 | ₩456,555 | ₩457,387 | ₩454,986 | ₩455,335 | -0.27% | 66.3만 |
|---|
| 2025.12.29 | ₩458,648 | ₩461,049 | ₩456,515 | ₩456,689 | -0.43% | 78.3만 |
|---|
| 2025.12.26 | ₩462,578 | ₩464,187 | ₩457,963 | ₩458,996 | -0.77% | 46.5만 |
|---|
| 2025.12.24 | ₩460,780 | ₩464,455 | ₩460,753 | ₩463,275 | +0.54% | 31.4만 |
|---|
| 2025.12.23 | ₩463,651 | ₩466,025 | ₩460,311 | ₩461,196 | -0.53% | 124.7만 |
|---|
| 2025.12.22 | ₩454,530 | ₩463,651 | ₩452,612 | ₩463,007 | +1.87% | 119.8만 |
|---|
| 2025.12.19 | ₩453,188 | ₩457,950 | ₩452,021 | ₩455,187 | +0.44% | 266.3만 |
|---|
| 2025.12.18 | ₩452,317 | ₩456,622 | ₩451,270 | ₩452,478 | +0.04% | 99.3만 |
|---|
| 2025.12.17 | ₩451,230 | ₩455,415 | ₩446,723 | ₩451,230 | 0.00% | 100.4만 |
|---|
| 2025.12.16 | ₩459,265 | ₩459,425 | ₩448,963 | ₩452,679 | -1.43% | 96.6만 |
|---|
| 2025.12.15 | ₩453,792 | ₩457,682 | ₩452,518 | ₩456,971 | +0.70% | 138.3만 |
|---|
| 2025.12.12 | ₩457,199 | ₩458,661 | ₩451,659 | ₩452,679 | -0.99% | 122.7만 |
|---|
| 2025.12.11 | ₩459,211 | ₩462,122 | ₩456,206 | ₩458,031 | -0.26% | 132.6만 |
|---|
| 2025.12.10 | ₩447,649 | ₩462,671 | ₩447,367 | ₩459,037 | +2.54% | 165.5만 |
|---|
| 2025.12.09 | ₩450,640 | ₩454,905 | ₩447,488 | ₩448,360 | -0.51% | 103.4만 |
|---|
| 2025.12.08 | ₩453,296 | ₩454,771 | ₩448,467 | ₩450,694 | -0.57% | 143.6만 |
|---|
| 2025.12.05 | ₩457,400 | ₩458,057 | ₩447,984 | ₩452,437 | -1.09% | 131.8만 |
|---|
| 2025.12.04 | ₩453,618 | ₩459,841 | ₩453,618 | ₩458,326 | +1.04% | 141.3만 |
|---|
| 2025.12.03 | ₩451,686 | ₩454,007 | ₩447,367 | ₩453,470 | +0.39% | 98.5만 |
|---|
| 2025.12.02 | ₩448,454 | ₩452,571 | ₩446,522 | ₩450,412 | +0.44% | 98만 |
|---|
| 2025.12.01 | ₩455,549 | ₩456,461 | ₩445,422 | ₩445,825 | -2.13% | 119.4만 |
|---|
| 2025.11.28 | ₩456,676 | ₩458,849 | ₩455,509 | ₩458,232 | +0.34% | 36.1만 |
|---|
| 2025.11.26 | ₩457,575 | ₩459,130 | ₩454,422 | ₩456,099 | -0.32% | 69.3만 |
|---|
| 2025.11.25 | ₩454,422 | ₩460,150 | ₩454,422 | ₩457,481 | +0.67% | 149.9만 |
|---|
| 2025.11.24 | ₩452,276 | ₩455,951 | ₩448,467 | ₩453,537 | +0.28% | 147.7만 |
|---|
| 2025.11.21 | ₩454,718 | ₩459,010 | ₩449,942 | ₩456,501 | +0.39% | 135.8만 |
|---|
| 2025.11.20 | ₩465,609 | ₩468,748 | ₩454,610 | ₩455,294 | -2.22% | 89.2만 |
|---|
| 2025.11.19 | ₩455,066 | ₩460,579 | ₩451,069 | ₩460,150 | +1.12% | 125.4만 |
|---|
| 2025.11.18 | ₩460,834 | ₩462,618 | ₩456,770 | ₩457,776 | -0.66% | 120.9만 |
|---|
| 2025.11.17 | ₩463,651 | ₩465,126 | ₩457,709 | ₩458,433 | -1.13% | 90.9만 |
|---|
| 2025.11.14 | ₩458,500 | ₩463,543 | ₩454,838 | ₩461,746 | +0.71% | 108.2만 |
|---|
| 2025.11.13 | ₩468,895 | ₩469,459 | ₩459,734 | ₩461,491 | -1.58% | 97.6만 |
|---|
| 2025.11.12 | ₩472,007 | ₩474,475 | ₩468,627 | ₩468,721 | -0.70% | 94.1만 |
|---|
| 2025.11.11 | ₩468,734 | ₩474,140 | ₩466,897 | ₩472,704 | +0.85% | 67.1만 |
|---|
| 2025.11.10 | ₩463,973 | ₩469,432 | ₩461,867 | ₩468,774 | +1.03% | 92.4만 |
|---|
| 2025.11.07 | ₩458,473 | ₩465,636 | ₩454,463 | ₩464,549 | +1.33% | 120.9만 |
|---|
| 2025.11.06 | ₩460,217 | ₩461,800 | ₩455,697 | ₩456,448 | -0.82% | 89.9만 |
|---|
| 2025.11.05 | ₩459,238 | ₩464,818 | ₩457,454 | ₩459,949 | +0.15% | 108.9만 |
|---|
| 2025.11.04 | ₩457,105 | ₩463,060 | ₩454,704 | ₩460,700 | +0.79% | 125.5만 |
|---|
| 2025.11.03 | ₩461,411 | ₩461,478 | ₩455,294 | ₩458,554 | -0.62% | 135.2만 |
|---|
| 2025.10.31 | ₩462,162 | ₩463,329 | ₩457,856 | ₩462,618 | +0.10% | 152만 |
|---|
| 2025.10.30 | ₩461,545 | ₩468,453 | ₩461,223 | ₩462,296 | +0.16% | 130.4만 |
|---|
| 2025.10.29 | ₩463,101 | ₩464,201 | ₩455,750 | ₩460,713 | -0.52% | 171.2만 |
|---|
| 2025.10.28 | ₩472,181 | ₩473,013 | ₩464,898 | ₩465,005 | -1.52% | 92.7만 |
|---|
| 2025.10.27 | ₩474,529 | ₩477,292 | ₩464,536 | ₩474,515 | -0.00% | 167.5만 |
|---|
| 2025.10.24 | ₩478,848 | ₩483,542 | ₩460,767 | ₩470,491 | -1.75% | 209.8만 |
|---|
| 2025.10.23 | ₩455,455 | ₩459,667 | ₩455,039 | ₩458,057 | +0.57% | 119.9만 |
|---|
| 2025.10.22 | ₩457,709 | ₩459,104 | ₩453,483 | ₩453,685 | -0.88% | 117.2만 |
|---|
| 2025.10.21 | ₩453,242 | ₩458,420 | ₩453,242 | ₩456,971 | +0.82% | 94.7만 |
|---|
| 2025.10.20 | ₩446,656 | ₩453,282 | ₩444,993 | ₩452,276 | +1.26% | 82.4만 |
|---|
| 2025.10.17 | ₩441,184 | ₩445,530 | ₩440,231 | ₩444,175 | +0.68% | 91.7만 |
|---|
| 2025.10.16 | ₩445,905 | ₩447,166 | ₩441,975 | ₩443,424 | -0.56% | 78.8만 |
|---|
| 2025.10.15 | ₩450,586 | ₩456,032 | ₩439,051 | ₩445,369 | -1.16% | 101.8만 |
|---|
| 2025.10.14 | ₩447,501 | ₩454,409 | ₩446,656 | ₩450,010 | +0.56% | 86.3만 |
|---|
| 2025.10.13 | ₩446,790 | ₩451,753 | ₩445,637 | ₩448,521 | +0.39% | 83.9만 |
|---|
| 2025.10.10 | ₩457,199 | ₩458,728 | ₩446,388 | ₩446,576 | -2.32% | 92.7만 |
|---|