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 | ₩439,146 | ₩447,032 | ₩438,543 | ₩444,269 | +1.17% | 114.3만 |
| 2026.10.08 | ₩437,202 | ₩444,310 | ₩431,837 | ₩442,432 | +1.20% | 150.8만 |
| 2026.10.07 | ₩442,888 | ₩444,819 | ₩435,874 | ₩438,047 | -1.09% | 128.6만 |
| 2026.10.06 | ₩442,419 | ₩446,295 | ₩439,401 | ₩444,350 | +0.44% | 135.3만 |
| 2026.10.05 | ₩442,566 | ₩446,590 | ₩439,106 | ₩444,873 | +0.52% | 137.9만 |
| 2026.10.02 | ₩446,616 | ₩446,885 | ₩439,884 | ₩442,687 | -0.88% | 141.6만 |
| 2026.10.01 | ₩444,310 | ₩448,440 | ₩443,961 | ₩446,214 | +0.43% | 126.4만 |
| 2026.09.30 | ₩445,329 | ₩448,896 | ₩441,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩445,021 |
| -0.07% |
| 105.4만 |
| 2026.09.29 | ₩444,524 | ₩449,902 | ₩443,049 | ₩445,704 | +0.27% | 170.3만 |
|---|
| 2026.09.28 | ₩449,084 | ₩452,356 | ₩446,040 | ₩448,145 | -0.21% | 188.9만 |
|---|
| 2026.09.25 | ₩450,895 | ₩455,964 | ₩449,272 | ₩451,579 | +0.15% | 146.3만 |
|---|
| 2026.09.24 | ₩460,001 | ₩462,334 | ₩450,868 | ₩451,002 | -1.96% | 157만 |
|---|
| 2026.09.23 | ₩461,597 | ₩467,726 | ₩460,068 | ₩460,443 | -0.25% | 108.5만 |
|---|
| 2026.09.22 | ₩474,686 | ₩475,652 | ₩458,874 | ₩460,524 | -2.98% | 127.9만 |
|---|
| 2026.09.21 | ₩473,063 | ₩476,161 | ₩471,279 | ₩474,619 | +0.33% | 92.7만 |
|---|
| 2026.09.18 | ₩476,738 | ₩477,060 | ₩469,174 | ₩473,479 | -0.68% | 269.4만 |
|---|
| 2026.09.17 | ₩484,449 | ₩486,005 | ₩473,935 | ₩477,368 | -1.46% | 115.2만 |
|---|
| 2026.09.16 | ₩479,568 | ₩485,576 | ₩477,502 | ₩482,800 | +0.67% | 100.3만 |
|---|
| 2026.09.15 | ₩478,870 | ₩483,148 | ₩473,573 | ₩480,922 | +0.43% | 125.9만 |
|---|
| 2026.09.14 | ₩479,956 | ₩481,660 | ₩476,952 | ₩478,521 | -0.30% | 91만 |
|---|
| 2026.09.11 | ₩478,776 | ₩480,037 | ₩472,755 | ₩477,301 | -0.31% | 134.3만 |
|---|
| 2026.09.10 | ₩474,149 | ₩477,086 | ₩472,460 | ₩475,088 | +0.20% | 85.1만 |
|---|
| 2026.09.09 | ₩477,985 | ₩483,470 | ₩472,326 | ₩472,969 | -1.05% | 90.8만 |
|---|
| 2026.09.08 | ₩481,056 | ₩484,141 | ₩476,282 | ₩478,213 | -0.59% | 109만 |
|---|
| 2026.09.04 | ₩484,919 | ₩491,477 | ₩480,171 | ₩481,982 | -0.61% | 108만 |
|---|
| 2026.09.03 | ₩491,852 | ₩492,523 | ₩482,129 | ₩490,672 | -0.24% | 148.6만 |
|---|
| 2026.09.02 | ₩496,010 | ₩496,707 | ₩485,763 | ₩488,258 | -1.56% | 157.6만 |
|---|
| 2026.09.01 | ₩498,222 | ₩503,332 | ₩492,737 | ₩495,419 | -0.56% | 126.9만 |
|---|
| 2026.08.31 | ₩505,920 | ₩508,267 | ₩492,804 | ₩498,021 | -1.56% | 125.6만 |
|---|
| 2026.08.28 | ₩511,057 | ₩511,070 | ₩506,484 | ₩508,710 | -0.46% | 62.4만 |
|---|
| 2026.08.27 | ₩511,057 | ₩512,545 | ₩507,382 | ₩509,702 | -0.27% | 59.2만 |
|---|
| 2026.08.26 | ₩507,007 | ₩513,632 | ₩506,966 | ₩512,331 | +1.05% | 82만 |
|---|
| 2026.08.25 | ₩514,986 | ₩515,147 | ₩503,158 | ₩505,035 | -1.93% | 97.9만 |
|---|
| 2026.08.24 | ₩515,630 | ₩518,218 | ₩511,674 | ₩514,678 | -0.18% | 82.5만 |
|---|
| 2026.08.21 | ₩519,010 | ₩520,860 | ₩512,559 | ₩515,375 | -0.70% | 76만 |
|---|
| 2026.08.20 | ₩524,615 | ₩529,309 | ₩516,569 | ₩517,762 | -1.31% | 93.3만 |
|---|
| 2026.08.19 | ₩531,656 | ₩532,313 | ₩525,004 | ₩526,171 | -1.03% | 86만 |
|---|
| 2026.08.18 | ₩528,303 | ₩531,053 | ₩526,600 | ₩527,700 | -0.11% | 62만 |
|---|
| 2026.08.17 | ₩525,407 | ₩529,095 | ₩522,751 | ₩524,562 | -0.16% | 72.6만 |
|---|
| 2026.08.14 | ₩528,773 | ₩531,294 | ₩526,520 | ₩530,785 | +0.38% | 47.2만 |
|---|
| 2026.08.13 | ₩531,080 | ₩532,032 | ₩523,341 | ₩527,003 | -0.77% | 66.1만 |
|---|
| 2026.08.12 | ₩523,596 | ₩531,147 | ₩521,705 | ₩528,679 | +0.97% | 71.6만 |
|---|
| 2026.08.11 | ₩531,281 | ₩532,367 | ₩524,709 | ₩525,568 | -1.08% | 57만 |
|---|
| 2026.08.10 | ₩527,056 | ₩532,689 | ₩525,782 | ₩531,039 | +0.76% | 78만 |
|---|
| 2026.08.07 | ₩518,969 | ₩525,903 | ₩513,994 | ₩525,782 | +1.31% | 105.3만 |
|---|
| 2026.08.06 | ₩519,922 | ₩521,558 | ₩516,032 | ₩518,902 | -0.20% | 65만 |
|---|
| 2026.08.05 | ₩521,088 | ₩522,362 | ₩511,432 | ₩515,094 | -1.15% | 83.4만 |
|---|
| 2026.08.04 | ₩515,107 | ₩520,833 | ₩508,106 | ₩517,347 | +0.43% | 150.3만 |
|---|
| 2026.08.03 | ₩519,747 | ₩519,935 | ₩510,225 | ₩512,881 | -1.32% | 91.9만 |
|---|
| 2026.07.31 | ₩512,814 | ₩515,885 | ₩505,357 | ₩514,208 | +0.27% | 152.4만 |
|---|
| 2026.07.30 | ₩505,397 | ₩514,289 | ₩501,629 | ₩512,572 | +1.42% | 120만 |
|---|
| 2026.07.29 | ₩534,835 | ₩536,444 | ₩510,909 | ₩510,909 | -4.47% | 193.6만 |
|---|
| 2026.07.28 | ₩527,056 | ₩530,315 | ₩522,027 | ₩527,311 | +0.05% | 170.3만 |
|---|
| 2026.07.27 | ₩521,826 | ₩526,480 | ₩518,299 | ₩521,880 | +0.01% | 119.4만 |
|---|
| 2026.07.24 | ₩514,946 | ₩520,512 | ₩512,492 | ₩518,674 | +0.72% | 149.9만 |
|---|
| 2026.07.23 | ₩507,436 | ₩519,935 | ₩504,888 | ₩512,022 | +0.90% | 168.5만 |
|---|
| 2026.07.22 | ₩497,686 | ₩503,225 | ₩496,224 | ₩500,449 | +0.56% | 95.6만 |
|---|
| 2026.07.21 | ₩494,789 | ₩501,159 | ₩484,463 | ₩493,166 | -0.33% | 103.7만 |
|---|
| 2026.07.20 | ₩496,197 | ₩501,468 | ₩495,513 | ₩497,015 | +0.16% | 70.3만 |
|---|
| 2026.07.17 | ₩496,989 | ₩505,049 | ₩491,544 | ₩494,306 | -0.54% | 127.9만 |
|---|
| 2026.07.16 | ₩491,852 | ₩496,211 | ₩488,164 | ₩494,628 | +0.56% | 71만 |
|---|
| 2026.07.15 | ₩496,989 | ₩499,563 | ₩488,821 | ₩490,350 | -1.34% | 119.9만 |
|---|
| 2026.07.14 | ₩498,571 | ₩505,344 | ₩495,057 | ₩495,540 | -0.61% | 138.8만 |
|---|
| 2026.07.13 | ₩504,043 | ₩506,309 | ₩495,782 | ₩499,939 | -0.81% | 97.9만 |
|---|
| 2026.07.10 | ₩501,776 | ₩504,231 | ₩497,364 | ₩502,997 | +0.24% | 100.9만 |
|---|
| 2026.07.09 | ₩498,021 | ₩502,447 | ₩495,272 | ₩502,380 | +0.88% | 75.9만 |
|---|
| 2026.07.08 | ₩500,127 | ₩502,889 | ₩497,954 | ₩501,991 | +0.37% | 109.8만 |
|---|
| 2026.07.07 | ₩509,622 | ₩510,574 | ₩500,985 | ₩502,433 | -1.41% | 73.7만 |
|---|
| 2026.07.06 | ₩500,113 | ₩505,961 | ₩495,312 | ₩505,438 | +1.06% | 127.4만 |
|---|
| 2026.07.02 | ₩489,921 | ₩501,039 | ₩489,451 | ₩500,958 | +2.25% | 129.3만 |
|---|
| 2026.07.01 | ₩477,636 | ₩489,586 | ₩476,094 | ₩486,635 | +1.88% | 128.5만 |
|---|
| 2026.06.30 | ₩468,182 | ₩475,531 | ₩464,775 | ₩475,075 | +1.47% | 105만 |
|---|
| 2026.06.29 | ₩465,526 | ₩471,011 | ₩464,936 | ₩466,800 | +0.27% | 128.9만 |
|---|
| 2026.06.26 | ₩464,681 | ₩470,166 | ₩461,811 | ₩464,976 | +0.06% | 178.3만 |
|---|
| 2026.06.25 | ₩459,826 | ₩472,272 | ₩458,579 | ₩462,281 | +0.53% | 121.9만 |
|---|
| 2026.06.24 | ₩470,300 | ₩472,017 | ₩461,235 | ₩461,771 | -1.81% | 169.6만 |
|---|
| 2026.06.23 | ₩464,024 | ₩470,435 | ₩461,932 | ₩469,844 | +1.25% | 135.4만 |
|---|
| 2026.06.22 | ₩465,472 | ₩466,948 | ₩457,064 | ₩460,484 | -1.07% | 167.4만 |
|---|
| 2026.06.18 | ₩489,854 | ₩492,187 | ₩467,819 | ₩469,402 | -4.18% | 424.2만 |
|---|
| 2026.06.17 | ₩484,597 | ₩491,919 | ₩484,409 | ₩486,595 | +0.41% | 134.1만 |
|---|
| 2026.06.16 | ₩484,342 | ₩490,068 | ₩481,794 | ₩488,312 | +0.82% | 112.8만 |
|---|
| 2026.06.15 | ₩483,604 | ₩486,152 | ₩479,058 | ₩482,169 | -0.30% | 158.6만 |
|---|
| 2026.06.12 | ₩483,940 | ₩487,359 | ₩477,636 | ₩483,095 | -0.17% | 98.8만 |
|---|
| 2026.06.11 | ₩467,793 | ₩487,936 | ₩464,279 | ₩481,271 | +2.88% | 170.9만 |
|---|
| 2026.06.10 | ₩468,047 | ₩468,047 | ₩457,319 | ₩457,412 | -2.27% | 76.1만 |
|---|
| 2026.06.09 | ₩457,144 | ₩465,030 | ₩457,144 | ₩463,595 | +1.41% | 142.3만 |
|---|
| 2026.06.08 | ₩463,139 | ₩465,620 | ₩454,998 | ₩457,131 | -1.30% | 87.6만 |
|---|
| 2026.06.05 | ₩460,189 | ₩465,794 | ₩459,665 | ₩464,614 | +0.96% | 119.2만 |
|---|
| 2026.06.04 | ₩456,487 | ₩461,208 | ₩456,138 | ₩457,989 | +0.33% | 139.5만 |
|---|
| 2026.06.03 | ₩450,224 | ₩458,619 | ₩449,299 | ₩452,008 | +0.40% | 87.9만 |
|---|
| 2026.06.02 | ₩451,123 | ₩456,366 | ₩450,318 | ₩452,772 | +0.37% | 96.1만 |
|---|
| 2026.06.01 | ₩460,470 | ₩461,771 | ₩453,523 | ₩454,905 | -1.21% | 85.5만 |
|---|
| 2026.05.29 | ₩467,457 | ₩468,745 | ₩463,286 | ₩465,124 | -0.50% | 124.5만 |
|---|
| 2026.05.28 | ₩463,877 | ₩471,212 | ₩459,330 | ₩467,994 | +0.89% | 109.8만 |
|---|
| 2026.05.27 | ₩461,825 | ₩462,549 | ₩458,271 | ₩459,585 | -0.48% | 75.3만 |
|---|
| 2026.05.26 | ₩462,737 | ₩463,045 | ₩457,748 | ₩462,200 | -0.12% | 127만 |
|---|
| 2026.05.22 | ₩457,506 | ₩461,972 | ₩453,979 | ₩459,853 | +0.51% | 68.9만 |
|---|
| 2026.05.21 | ₩453,295 | ₩455,937 | ₩448,816 | ₩454,247 | +0.21% | 61.2만 |
|---|
| 2026.05.20 | ₩457,587 | ₩459,840 | ₩452,571 | ₩455,642 | -0.42% | 78만 |
|---|
| 2026.05.19 | ₩460,121 | ₩460,296 | ₩454,797 | ₩456,165 | -0.86% | 74.8만 |
|---|
| 2026.05.18 | ₩449,352 | ₩460,618 | ₩447,944 | ₩460,148 | +2.40% | 98.5만 |
|---|
| 2026.05.15 | ₩455,816 | ₩458,539 | ₩446,979 | ₩448,601 | -1.58% | 123.6만 |
|---|
| 2026.05.14 | ₩457,144 | ₩461,328 | ₩454,864 | ₩456,809 | -0.07% | 96만 |
|---|
| 2026.05.13 | ₩461,261 | ₩461,261 | ₩455,951 | ₩457,801 | -0.75% | 89.8만 |
|---|
| 2026.05.12 | ₩460,738 | ₩466,720 | ₩459,665 | ₩464,641 | +0.85% | 109만 |
|---|
| 2026.05.11 | ₩463,005 | ₩467,524 | ₩458,405 | ₩461,382 | -0.35% | 189.6만 |
|---|
| 2026.05.08 | ₩466,237 | ₩467,846 | ₩461,355 | ₩464,735 | -0.32% | 155.8만 |
|---|
| 2026.05.07 | ₩465,700 | ₩468,047 | ₩461,717 | ₩466,384 | +0.15% | 136.1만 |
|---|
| 2026.05.06 | ₩469,000 | ₩469,456 | ₩461,436 | ₩465,727 | -0.70% | 156.7만 |
|---|
| 2026.05.05 | ₩470,850 | ₩471,279 | ₩461,851 | ₩468,262 | -0.55% | 116.3만 |
|---|
| 2026.05.04 | ₩461,530 | ₩474,176 | ₩460,054 | ₩468,155 | +1.44% | 164만 |
|---|
| 2026.05.01 | ₩463,327 | ₩465,419 | ₩458,029 | ₩463,809 | +0.10% | 148.1만 |
|---|
| 2026.04.30 | ₩456,192 | ₩463,018 | ₩454,046 | ₩461,744 | +1.22% | 203만 |
|---|
| 2026.04.29 | ₩453,402 | ₩468,865 | ₩447,810 | ₩454,274 | +0.19% | 358.8만 |
|---|
| 2026.04.28 | ₩421,028 | ₩422,114 | ₩411,412 | ₩420,679 | -0.08% | 217만 |
|---|
| 2026.04.27 | ₩420,344 | ₩427,586 | ₩418,467 | ₩419,137 | -0.29% | 141.2만 |
|---|
| 2026.04.24 | ₩424,649 | ₩425,253 | ₩416,562 | ₩420,049 | -1.08% | 130.1만 |
|---|
| 2026.04.23 | ₩430,966 | ₩433,111 | ₩423,174 | ₩427,425 | -0.82% | 163.3만 |
|---|
| 2026.04.22 | ₩439,146 | ₩440,930 | ₩426,004 | ₩430,148 | -2.05% | 157.8만 |
|---|
| 2026.04.21 | ₩443,197 | ₩443,974 | ₩434,479 | ₩436,558 | -1.50% | 163.6만 |
|---|
| 2026.04.20 | ₩449,875 | ₩452,061 | ₩444,323 | ₩445,436 | -0.99% | 102.7만 |
|---|
| 2026.04.17 | ₩449,017 | ₩454,086 | ₩447,958 | ₩451,002 | +0.44% | 131만 |
|---|
| 2026.04.16 | ₩455,977 | ₩457,721 | ₩445,141 | ₩449,165 | -1.49% | 154만 |
|---|
| 2026.04.15 | ₩456,702 | ₩458,512 | ₩452,075 | ₩454,475 | -0.49% | 130.5만 |
|---|
| 2026.04.14 | ₩456,849 | ₩456,849 | ₩452,826 | ₩455,816 | -0.23% | 115.4만 |
|---|
| 2026.04.13 | ₩451,404 | ₩457,828 | ₩450,948 | ₩456,997 | +1.24% | 162.3만 |
|---|
| 2026.04.10 | ₩459,075 | ₩459,974 | ₩446,268 | ₩449,473 | -2.09% | 169.5만 |
|---|
| 2026.04.09 | ₩466,934 | ₩469,965 | ₩460,698 | ₩461,208 | -1.23% | 140만 |
|---|
| 2026.04.08 | ₩465,177 | ₩469,844 | ₩460,001 | ₩469,415 | +0.91% | 146.2만 |
|---|
| 2026.04.07 | ₩468,678 | ₩470,689 | ₩463,930 | ₩467,283 | -0.30% | 67.5만 |
|---|
| 2026.04.06 | ₩467,256 | ₩471,856 | ₩464,279 | ₩471,253 | +0.86% | 76.9만 |
|---|
| 2026.04.02 | ₩466,036 | ₩473,278 | ₩465,432 | ₩468,168 | +0.46% | 110.3만 |
|---|
| 2026.04.01 | ₩465,110 | ₩473,452 | ₩462,817 | ₩470,099 | +1.07% | 111.8만 |
|---|
| 2026.03.31 | ₩462,187 | ₩467,658 | ₩456,232 | ₩460,296 | -0.41% | 180.7만 |
|---|
| 2026.03.30 | ₩470,327 | ₩472,406 | ₩453,040 | ₩457,037 | -2.83% | 156.2만 |
|---|
| 2026.03.27 | ₩474,377 | ₩476,993 | ₩463,595 | ₩465,043 | -1.97% | 150.6만 |
|---|
| 2026.03.26 | ₩472,004 | ₩477,998 | ₩471,709 | ₩476,470 | +0.95% | 144.7만 |
|---|
| 2026.03.25 | ₩468,798 | ₩474,887 | ₩466,371 | ₩472,741 | +0.84% | 170.3만 |
|---|
| 2026.03.24 | ₩461,664 | ₩467,270 | ₩461,047 | ₩464,333 | +0.58% | 114.5만 |
|---|
| 2026.03.23 | ₩470,126 | ₩471,387 | ₩459,759 | ₩465,861 | -0.91% | 110.9만 |
|---|
| 2026.03.20 | ₩468,061 | ₩472,138 | ₩460,108 | ₩463,729 | -0.93% | 289.4만 |
|---|
| 2026.03.19 | ₩469,388 | ₩472,084 | ₩460,792 | ₩468,892 | -0.11% | 103만 |
|---|
| 2026.03.18 | ₩479,018 | ₩480,922 | ₩473,895 | ₩473,895 | -1.07% | 138.2만 |
|---|
| 2026.03.17 | ₩475,772 | ₩478,495 | ₩472,446 | ₩477,824 | +0.43% | 101.8만 |
|---|
| 2026.03.16 | ₩473,479 | ₩479,085 | ₩471,279 | ₩475,236 | +0.37% | 118.6만 |
|---|
| 2026.03.13 | ₩479,393 | ₩482,558 | ₩469,938 | ₩471,427 | -1.66% | 98.5만 |
|---|
| 2026.03.12 | ₩468,812 | ₩479,514 | ₩468,047 | ₩476,403 | +1.62% | 122.8만 |
|---|
| 2026.03.11 | ₩473,291 | ₩477,435 | ₩470,971 | ₩474,552 | +0.27% | 99.2만 |
|---|
| 2026.03.10 | ₩482,585 | ₩484,623 | ₩475,678 | ₩476,885 | -1.18% | 97.3만 |
|---|
| 2026.03.09 | ₩486,193 | ₩488,164 | ₩476,872 | ₩485,455 | -0.15% | 144.5만 |
|---|
| 2026.03.06 | ₩483,095 | ₩488,700 | ₩475,450 | ₩487,480 | +0.91% | 116.2만 |
|---|
| 2026.03.05 | ₩488,848 | ₩490,994 | ₩475,477 | ₩483,738 | -1.05% | 143.9만 |
|---|
| 2026.03.04 | ₩490,846 | ₩491,852 | ₩481,834 | ₩491,007 | +0.03% | 126.3만 |
|---|
| 2026.03.03 | ₩486,944 | ₩491,517 | ₩480,399 | ₩489,103 | +0.44% | 185만 |
|---|
| 2026.03.02 | ₩486,058 | ₩490,940 | ₩481,673 | ₩489,210 | +0.65% | 150.8만 |
|---|
| 2026.02.27 | ₩470,891 | ₩479,836 | ₩467,886 | ₩478,843 | +1.69% | 120.2만 |
|---|
| 2026.02.26 | ₩461,986 | ₩470,394 | ₩458,351 | ₩470,354 | +1.81% | 100.6만 |
|---|
| 2026.02.25 | ₩472,124 | ₩473,278 | ₩452,383 | ₩460,189 | -2.53% | 128.2만 |
|---|
| 2026.02.24 | ₩466,679 | ₩473,465 | ₩464,024 | ₩470,971 | +0.92% | 68.2만 |
|---|
| 2026.02.23 | ₩472,540 | ₩474,753 | ₩467,095 | ₩468,021 | -0.96% | 85.9만 |
|---|
| 2026.02.20 | ₩475,035 | ₩475,625 | ₩467,632 | ₩471,293 | -0.79% | 89.5만 |
|---|
| 2026.02.19 | ₩466,867 | ₩477,958 | ₩466,867 | ₩475,209 | +1.79% | 91.8만 |
|---|
| 2026.02.18 | ₩462,495 | ₩468,785 | ₩460,913 | ₩468,705 | +1.34% | 123.2만 |
|---|
| 2026.02.17 | ₩465,325 | ₩469,388 | ₩456,098 | ₩459,357 | -1.28% | 170만 |
|---|
| 2026.02.13 | ₩458,619 | ₩468,637 | ₩458,204 | ₩466,224 | +1.66% | 153.4만 |
|---|
| 2026.02.12 | ₩467,672 | ₩472,795 | ₩456,460 | ₩456,983 | -2.29% | 206.4만 |
|---|
| 2026.02.11 | ₩484,261 | ₩484,704 | ₩462,844 | ₩464,480 | -4.08% | 195.3만 |
|---|
| 2026.02.10 | ₩484,798 | ₩484,811 | ₩477,811 | ₩481,230 | -0.74% | 69.4만 |
|---|
| 2026.02.09 | ₩483,336 | ₩487,319 | ₩482,263 | ₩482,934 | -0.08% | 80.7만 |
|---|
| 2026.02.06 | ₩475,491 | ₩485,012 | ₩474,780 | ₩482,893 | +1.56% | 109.6만 |
|---|
| 2026.02.05 | ₩470,193 | ₩478,280 | ₩466,451 | ₩472,138 | +0.41% | 121.6만 |
|---|
| 2026.02.04 | ₩476,845 | ₩479,085 | ₩465,110 | ₩473,908 | -0.62% | 164.7만 |
|---|
| 2026.02.03 | ₩468,155 | ₩477,167 | ₩465,338 | ₩476,510 | +1.78% | 189.9만 |
|---|
| 2026.02.02 | ₩468,436 | ₩470,086 | ₩461,369 | ₩464,520 | -0.84% | 157.1만 |
|---|
| 2026.01.30 | ₩465,700 | ₩473,787 | ₩465,580 | ₩470,850 | +1.11% | 205.8만 |
|---|
| 2026.01.29 | ₩474,699 | ₩481,566 | ₩464,775 | ₩469,321 | -1.13% | 176.7만 |
|---|
| 2026.01.28 | ₩471,789 | ₩482,357 | ₩461,074 | ₩478,347 | +1.39% | 232.7만 |
|---|
| 2026.01.27 | ₩488,835 | ₩493,488 | ₩485,616 | ₩491,678 | +0.58% | 139만 |
|---|
| 2026.01.26 | ₩487,239 | ₩489,063 | ₩482,800 | ₩487,547 | +0.06% | 148.6만 |
|---|
| 2026.01.23 | ₩491,638 | ₩494,870 | ₩485,160 | ₩487,185 | -0.91% | 118.2만 |
|---|
| 2026.01.22 | ₩489,250 | ₩492,174 | ₩486,327 | ₩490,618 | +0.28% | 87만 |
|---|
| 2026.01.21 | ₩483,041 | ₩492,201 | ₩482,464 | ₩489,210 | +1.28% | 107.6만 |
|---|
| 2026.01.20 | ₩491,182 | ₩494,870 | ₩480,815 | ₩481,686 | -1.93% | 170.4만 |
|---|
| 2026.01.16 | ₩492,549 | ₩495,808 | ₩490,068 | ₩492,697 | +0.03% | 190.4만 |
|---|
| 2026.01.15 | ₩489,867 | ₩494,575 | ₩482,974 | ₩494,454 | +0.94% | 150.4만 |
|---|
| 2026.01.14 | ₩485,321 | ₩490,860 | ₩482,357 | ₩490,846 | +1.14% | 116.7만 |
|---|
| 2026.01.13 | ₩489,653 | ₩491,021 | ₩482,786 | ₩487,225 | -0.50% | 124.7만 |
|---|
| 2026.01.12 | ₩477,905 | ₩484,275 | ₩475,142 | ₩484,060 | +1.29% | 154.8만 |
|---|
| 2026.01.09 | ₩473,331 | ₩478,441 | ₩471,601 | ₩474,605 | +0.27% | 202만 |
|---|
| 2026.01.08 | ₩478,468 | ₩493,073 | ₩470,220 | ₩471,320 | -1.49% | 263만 |
|---|
| 2026.01.07 | ₩485,482 | ₩486,823 | ₩463,139 | ₩463,541 | -4.52% | 205만 |
|---|
| 2026.01.06 | ₩479,970 | ₩485,401 | ₩478,736 | ₩483,752 | +0.79% | 138.7만 |
|---|
| 2026.01.05 | ₩466,599 | ₩477,864 | ₩464,064 | ₩476,845 | +2.20% | 191.2만 |
|---|
| 2026.01.02 | ₩451,337 | ₩460,631 | ₩448,306 | ₩460,537 | +2.04% | 97.2만 |
|---|
| 2025.12.31 | ₩456,071 | ₩457,305 | ₩451,257 | ₩451,498 | -1.00% | 52.3만 |
|---|
| 2025.12.30 | ₩456,487 | ₩457,319 | ₩454,918 | ₩455,267 | -0.27% | 66.3만 |
|---|
| 2025.12.29 | ₩458,579 | ₩460,980 | ₩456,447 | ₩456,621 | -0.43% | 78.3만 |
|---|
| 2025.12.26 | ₩462,509 | ₩464,118 | ₩457,895 | ₩458,928 | -0.77% | 46.5만 |
|---|
| 2025.12.24 | ₩460,712 | ₩464,386 | ₩460,685 | ₩463,206 | +0.54% | 31.4만 |
|---|
| 2025.12.23 | ₩463,582 | ₩465,955 | ₩460,242 | ₩461,127 | -0.53% | 124.7만 |
|---|
| 2025.12.22 | ₩454,462 | ₩463,582 | ₩452,544 | ₩462,938 | +1.87% | 119.8만 |
|---|
| 2025.12.19 | ₩453,121 | ₩457,882 | ₩451,954 | ₩455,119 | +0.44% | 266.3만 |
|---|
| 2025.12.18 | ₩452,249 | ₩456,554 | ₩451,203 | ₩452,410 | +0.04% | 99.3만 |
|---|
| 2025.12.17 | ₩451,163 | ₩455,347 | ₩446,657 | ₩451,163 | 0.00% | 100.4만 |
|---|
| 2025.12.16 | ₩459,196 | ₩459,357 | ₩448,896 | ₩452,611 | -1.43% | 96.6만 |
|---|
| 2025.12.15 | ₩453,724 | ₩457,614 | ₩452,450 | ₩456,903 | +0.70% | 138.3만 |
|---|
| 2025.12.12 | ₩457,131 | ₩458,593 | ₩451,592 | ₩452,611 | -0.99% | 122.7만 |
|---|
| 2025.12.11 | ₩459,142 | ₩462,053 | ₩456,138 | ₩457,962 | -0.26% | 132.6만 |
|---|
| 2025.12.10 | ₩447,582 | ₩462,602 | ₩447,300 | ₩458,968 | +2.54% | 165.5만 |
|---|
| 2025.12.09 | ₩450,573 | ₩454,837 | ₩447,421 | ₩448,293 | -0.51% | 103.4만 |
|---|
| 2025.12.08 | ₩453,228 | ₩454,703 | ₩448,400 | ₩450,626 | -0.57% | 143.6만 |
|---|
| 2025.12.05 | ₩457,332 | ₩457,989 | ₩447,917 | ₩452,370 | -1.09% | 131.8만 |
|---|
| 2025.12.04 | ₩453,550 | ₩459,773 | ₩453,550 | ₩458,257 | +1.04% | 141.3만 |
|---|
| 2025.12.03 | ₩451,619 | ₩453,939 | ₩447,300 | ₩453,402 | +0.39% | 98.5만 |
|---|
| 2025.12.02 | ₩448,387 | ₩452,504 | ₩446,456 | ₩450,345 | +0.44% | 98만 |
|---|
| 2025.12.01 | ₩455,481 | ₩456,393 | ₩445,356 | ₩445,758 | -2.13% | 119.4만 |
|---|
| 2025.11.28 | ₩456,608 | ₩458,780 | ₩455,441 | ₩458,163 | +0.34% | 36.1만 |
|---|
| 2025.11.26 | ₩457,506 | ₩459,062 | ₩454,355 | ₩456,031 | -0.32% | 69.3만 |
|---|
| 2025.11.25 | ₩454,355 | ₩460,081 | ₩454,355 | ₩457,412 | +0.67% | 149.9만 |
|---|
| 2025.11.24 | ₩452,209 | ₩455,884 | ₩448,400 | ₩453,470 | +0.28% | 147.7만 |
|---|
| 2025.11.21 | ₩454,650 | ₩458,941 | ₩449,875 | ₩456,433 | +0.39% | 135.8만 |
|---|
| 2025.11.20 | ₩465,540 | ₩468,678 | ₩454,542 | ₩455,226 | -2.22% | 89.2만 |
|---|
| 2025.11.19 | ₩454,998 | ₩460,510 | ₩451,002 | ₩460,081 | +1.12% | 125.4만 |
|---|
| 2025.11.18 | ₩460,765 | ₩462,549 | ₩456,702 | ₩457,707 | -0.66% | 120.9만 |
|---|
| 2025.11.17 | ₩463,582 | ₩465,057 | ₩457,640 | ₩458,365 | -1.13% | 90.9만 |
|---|
| 2025.11.14 | ₩458,432 | ₩463,474 | ₩454,770 | ₩461,677 | +0.71% | 108.2만 |
|---|
| 2025.11.13 | ₩468,825 | ₩469,388 | ₩459,665 | ₩461,422 | -1.58% | 97.6만 |
|---|
| 2025.11.12 | ₩471,937 | ₩474,404 | ₩468,557 | ₩468,651 | -0.70% | 94.1만 |
|---|
| 2025.11.11 | ₩468,664 | ₩474,069 | ₩466,827 | ₩472,634 | +0.85% | 67.1만 |
|---|
| 2025.11.10 | ₩463,903 | ₩469,362 | ₩461,798 | ₩468,705 | +1.03% | 92.4만 |
|---|
| 2025.11.07 | ₩458,405 | ₩465,566 | ₩454,395 | ₩464,480 | +1.33% | 120.9만 |
|---|
| 2025.11.06 | ₩460,148 | ₩461,731 | ₩455,629 | ₩456,380 | -0.82% | 89.9만 |
|---|
| 2025.11.05 | ₩459,169 | ₩464,748 | ₩457,386 | ₩459,880 | +0.15% | 108.9만 |
|---|
| 2025.11.04 | ₩457,037 | ₩462,991 | ₩454,636 | ₩460,631 | +0.79% | 125.5만 |
|---|
| 2025.11.03 | ₩461,342 | ₩461,409 | ₩455,226 | ₩458,485 | -0.62% | 135.2만 |
|---|
| 2025.10.31 | ₩462,093 | ₩463,260 | ₩457,788 | ₩462,549 | +0.10% | 152만 |
|---|
| 2025.10.30 | ₩461,476 | ₩468,383 | ₩461,154 | ₩462,227 | +0.16% | 130.4만 |
|---|
| 2025.10.29 | ₩463,032 | ₩464,131 | ₩455,682 | ₩460,644 | -0.52% | 171.2만 |
|---|
| 2025.10.28 | ₩472,111 | ₩472,942 | ₩464,829 | ₩464,936 | -1.52% | 92.7만 |
|---|
| 2025.10.27 | ₩474,458 | ₩477,221 | ₩464,467 | ₩474,444 | -0.00% | 167.5만 |
|---|
| 2025.10.24 | ₩478,776 | ₩483,470 | ₩460,698 | ₩470,421 | -1.75% | 209.8만 |
|---|
| 2025.10.23 | ₩455,387 | ₩459,598 | ₩454,972 | ₩457,989 | +0.57% | 119.9만 |
|---|
| 2025.10.22 | ₩457,640 | ₩459,035 | ₩453,416 | ₩453,617 | -0.88% | 117.2만 |
|---|
| 2025.10.21 | ₩453,174 | ₩458,351 | ₩453,174 | ₩456,903 | +0.82% | 94.7만 |
|---|
| 2025.10.20 | ₩446,590 | ₩453,215 | ₩444,927 | ₩452,209 | +1.26% | 82.4만 |
|---|
| 2025.10.17 | ₩441,118 | ₩445,463 | ₩440,166 | ₩444,109 | +0.68% | 91.7만 |
|---|
| 2025.10.16 | ₩445,839 | ₩447,099 | ₩441,909 | ₩443,358 | -0.56% | 78.8만 |
|---|
| 2025.10.15 | ₩450,519 | ₩455,964 | ₩438,986 | ₩445,302 | -1.16% | 101.8만 |
|---|
| 2025.10.14 | ₩447,435 | ₩454,341 | ₩446,590 | ₩449,942 | +0.56% | 86.3만 |
|---|
| 2025.10.13 | ₩446,724 | ₩451,686 | ₩445,570 | ₩448,454 | +0.39% | 83.9만 |
|---|
| 2025.10.10 | ₩457,131 | ₩458,660 | ₩446,321 | ₩446,509 | -2.32% | 92.7만 |
|---|