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 | ₩438,089 | ₩445,956 | ₩437,487 | ₩443,199 | +1.17% | 114.3만 |
| 2026.10.08 | ₩436,149 | ₩443,240 | ₩430,797 | ₩441,367 | +1.20% | 150.8만 |
| 2026.10.07 | ₩441,821 | ₩443,748 | ₩434,824 | ₩436,992 | -1.09% | 128.6만 |
| 2026.10.06 | ₩441,353 | ₩445,220 | ₩438,343 | ₩443,280 | +0.44% | 135.3만 |
| 2026.10.05 | ₩441,500 | ₩445,514 | ₩438,049 | ₩443,802 | +0.52% | 137.9만 |
| 2026.10.02 | ₩445,541 | ₩445,808 | ₩438,825 | ₩441,621 | -0.88% | 141.6만 |
| 2026.10.01 | ₩443,240 | ₩447,360 | ₩442,892 | ₩445,139 | +0.43% | 126.4만 |
| 2026.09.30 | ₩444,256 | ₩447,815 | ₩440,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩443,949 |
| -0.07% |
| 105.4만 |
| 2026.09.29 | ₩443,454 | ₩448,819 | ₩441,982 | ₩444,631 | +0.27% | 170.3만 |
|---|
| 2026.09.28 | ₩448,002 | ₩451,267 | ₩444,966 | ₩447,066 | -0.21% | 188.9만 |
|---|
| 2026.09.25 | ₩449,809 | ₩454,866 | ₩448,190 | ₩450,491 | +0.15% | 146.3만 |
|---|
| 2026.09.24 | ₩458,893 | ₩461,221 | ₩449,782 | ₩449,916 | -1.96% | 157만 |
|---|
| 2026.09.23 | ₩460,485 | ₩466,599 | ₩458,960 | ₩459,334 | -0.25% | 108.5만 |
|---|
| 2026.09.22 | ₩473,543 | ₩474,506 | ₩457,769 | ₩459,415 | -2.98% | 127.9만 |
|---|
| 2026.09.21 | ₩471,924 | ₩475,014 | ₩470,144 | ₩473,476 | +0.33% | 92.7만 |
|---|
| 2026.09.18 | ₩475,590 | ₩475,911 | ₩468,044 | ₩472,339 | -0.68% | 269.4만 |
|---|
| 2026.09.17 | ₩483,282 | ₩484,834 | ₩472,793 | ₩476,218 | -1.46% | 115.2만 |
|---|
| 2026.09.16 | ₩478,413 | ₩484,406 | ₩476,352 | ₩481,637 | +0.67% | 100.3만 |
|---|
| 2026.09.15 | ₩477,717 | ₩481,985 | ₩472,432 | ₩479,764 | +0.43% | 125.9만 |
|---|
| 2026.09.14 | ₩478,801 | ₩480,500 | ₩475,804 | ₩477,369 | -0.30% | 91만 |
|---|
| 2026.09.11 | ₩477,623 | ₩478,881 | ₩471,616 | ₩476,151 | -0.31% | 134.3만 |
|---|
| 2026.09.10 | ₩473,007 | ₩475,937 | ₩471,322 | ₩473,944 | +0.20% | 85.1만 |
|---|
| 2026.09.09 | ₩476,834 | ₩482,306 | ₩471,188 | ₩471,830 | -1.05% | 90.8만 |
|---|
| 2026.09.08 | ₩479,898 | ₩482,975 | ₩475,135 | ₩477,061 | -0.59% | 109만 |
|---|
| 2026.09.04 | ₩483,751 | ₩490,293 | ₩479,015 | ₩480,821 | -0.61% | 108만 |
|---|
| 2026.09.03 | ₩490,667 | ₩491,336 | ₩480,968 | ₩489,490 | -0.24% | 148.6만 |
|---|
| 2026.09.02 | ₩494,815 | ₩495,511 | ₩484,594 | ₩487,082 | -1.56% | 157.6만 |
|---|
| 2026.09.01 | ₩497,022 | ₩502,120 | ₩491,550 | ₩494,226 | -0.56% | 126.9만 |
|---|
| 2026.08.31 | ₩504,702 | ₩507,043 | ₩491,617 | ₩496,822 | -1.56% | 125.6만 |
|---|
| 2026.08.28 | ₩509,826 | ₩509,839 | ₩505,264 | ₩507,485 | -0.46% | 62.4만 |
|---|
| 2026.08.27 | ₩509,826 | ₩511,311 | ₩506,160 | ₩508,475 | -0.27% | 59.2만 |
|---|
| 2026.08.26 | ₩505,786 | ₩512,395 | ₩505,745 | ₩511,097 | +1.05% | 82만 |
|---|
| 2026.08.25 | ₩513,746 | ₩513,906 | ₩501,946 | ₩503,819 | -1.93% | 97.9만 |
|---|
| 2026.08.24 | ₩514,388 | ₩516,970 | ₩510,441 | ₩513,438 | -0.18% | 82.5만 |
|---|
| 2026.08.21 | ₩517,760 | ₩519,606 | ₩511,324 | ₩514,134 | -0.70% | 76만 |
|---|
| 2026.08.20 | ₩523,352 | ₩528,034 | ₩515,325 | ₩516,515 | -1.31% | 93.3만 |
|---|
| 2026.08.19 | ₩530,376 | ₩531,031 | ₩523,740 | ₩524,904 | -1.03% | 86만 |
|---|
| 2026.08.18 | ₩527,031 | ₩529,774 | ₩525,332 | ₩526,429 | -0.11% | 62만 |
|---|
| 2026.08.17 | ₩524,141 | ₩527,820 | ₩521,492 | ₩523,298 | -0.16% | 72.6만 |
|---|
| 2026.08.14 | ₩527,499 | ₩530,015 | ₩525,252 | ₩529,506 | +0.38% | 47.2만 |
|---|
| 2026.08.13 | ₩529,800 | ₩530,750 | ₩522,081 | ₩525,733 | -0.77% | 66.1만 |
|---|
| 2026.08.12 | ₩522,335 | ₩529,867 | ₩520,449 | ₩527,406 | +0.97% | 71.6만 |
|---|
| 2026.08.11 | ₩530,001 | ₩531,085 | ₩523,446 | ₩524,302 | -1.08% | 57만 |
|---|
| 2026.08.10 | ₩525,787 | ₩531,406 | ₩524,516 | ₩529,760 | +0.76% | 78만 |
|---|
| 2026.08.07 | ₩517,719 | ₩524,636 | ₩512,756 | ₩524,516 | +1.31% | 105.3만 |
|---|
| 2026.08.06 | ₩518,669 | ₩520,302 | ₩514,789 | ₩517,653 | -0.20% | 65만 |
|---|
| 2026.08.05 | ₩519,833 | ₩521,104 | ₩510,201 | ₩513,853 | -1.15% | 83.4만 |
|---|
| 2026.08.04 | ₩513,866 | ₩519,579 | ₩506,883 | ₩516,101 | +0.43% | 150.3만 |
|---|
| 2026.08.03 | ₩518,495 | ₩518,683 | ₩508,996 | ₩511,645 | -1.32% | 91.9만 |
|---|
| 2026.07.31 | ₩511,579 | ₩514,642 | ₩504,140 | ₩512,970 | +0.27% | 152.4만 |
|---|
| 2026.07.30 | ₩504,180 | ₩513,050 | ₩500,421 | ₩511,338 | +1.42% | 120만 |
|---|
| 2026.07.29 | ₩533,547 | ₩535,152 | ₩509,679 | ₩509,679 | -4.47% | 193.6만 |
|---|
| 2026.07.28 | ₩525,787 | ₩529,038 | ₩520,770 | ₩526,041 | +0.05% | 170.3만 |
|---|
| 2026.07.27 | ₩520,569 | ₩525,212 | ₩517,050 | ₩520,623 | +0.01% | 119.4만 |
|---|
| 2026.07.24 | ₩513,706 | ₩519,258 | ₩511,257 | ₩517,425 | +0.72% | 149.9만 |
|---|
| 2026.07.23 | ₩506,214 | ₩518,683 | ₩503,672 | ₩510,789 | +0.90% | 168.5만 |
|---|
| 2026.07.22 | ₩496,487 | ₩502,013 | ₩495,029 | ₩499,243 | +0.56% | 95.6만 |
|---|
| 2026.07.21 | ₩493,597 | ₩499,952 | ₩483,296 | ₩491,979 | -0.33% | 103.7만 |
|---|
| 2026.07.20 | ₩495,002 | ₩500,260 | ₩494,320 | ₩495,818 | +0.16% | 70.3만 |
|---|
| 2026.07.17 | ₩495,792 | ₩503,832 | ₩490,360 | ₩493,116 | -0.54% | 127.9만 |
|---|
| 2026.07.16 | ₩490,667 | ₩495,016 | ₩486,988 | ₩493,437 | +0.56% | 71만 |
|---|
| 2026.07.15 | ₩495,792 | ₩498,360 | ₩487,644 | ₩489,169 | -1.34% | 119.9만 |
|---|
| 2026.07.14 | ₩497,370 | ₩504,127 | ₩493,865 | ₩494,347 | -0.61% | 138.8만 |
|---|
| 2026.07.13 | ₩502,829 | ₩505,090 | ₩494,587 | ₩498,735 | -0.81% | 97.9만 |
|---|
| 2026.07.10 | ₩500,568 | ₩503,016 | ₩496,166 | ₩501,785 | +0.24% | 100.9만 |
|---|
| 2026.07.09 | ₩496,822 | ₩501,237 | ₩494,079 | ₩501,170 | +0.88% | 75.9만 |
|---|
| 2026.07.08 | ₩498,922 | ₩501,678 | ₩496,755 | ₩500,782 | +0.37% | 109.8만 |
|---|
| 2026.07.07 | ₩508,394 | ₩509,344 | ₩499,778 | ₩501,223 | -1.41% | 73.7만 |
|---|
| 2026.07.06 | ₩498,909 | ₩504,742 | ₩494,119 | ₩504,220 | +1.06% | 127.4만 |
|---|
| 2026.07.02 | ₩488,741 | ₩499,832 | ₩488,273 | ₩499,752 | +2.25% | 129.3만 |
|---|
| 2026.07.01 | ₩476,486 | ₩488,406 | ₩474,947 | ₩485,463 | +1.88% | 128.5만 |
|---|
| 2026.06.30 | ₩467,054 | ₩474,385 | ₩463,656 | ₩473,931 | +1.47% | 105만 |
|---|
| 2026.06.29 | ₩464,405 | ₩469,877 | ₩463,816 | ₩465,676 | +0.27% | 128.9만 |
|---|
| 2026.06.26 | ₩463,562 | ₩469,034 | ₩460,699 | ₩463,856 | +0.06% | 178.3만 |
|---|
| 2026.06.25 | ₩458,719 | ₩471,134 | ₩457,475 | ₩461,167 | +0.53% | 121.9만 |
|---|
| 2026.06.24 | ₩469,168 | ₩470,880 | ₩460,124 | ₩460,659 | -1.81% | 169.6만 |
|---|
| 2026.06.23 | ₩462,906 | ₩469,302 | ₩460,819 | ₩468,713 | +1.25% | 135.4만 |
|---|
| 2026.06.22 | ₩464,351 | ₩465,823 | ₩455,963 | ₩459,374 | -1.07% | 167.4만 |
|---|
| 2026.06.18 | ₩488,674 | ₩491,002 | ₩466,693 | ₩468,271 | -4.18% | 424.2만 |
|---|
| 2026.06.17 | ₩483,430 | ₩490,734 | ₩483,242 | ₩485,423 | +0.41% | 134.1만 |
|---|
| 2026.06.16 | ₩483,175 | ₩488,888 | ₩480,633 | ₩487,135 | +0.82% | 112.8만 |
|---|
| 2026.06.15 | ₩482,440 | ₩484,982 | ₩477,904 | ₩481,008 | -0.30% | 158.6만 |
|---|
| 2026.06.12 | ₩482,774 | ₩486,186 | ₩476,486 | ₩481,931 | -0.17% | 98.8만 |
|---|
| 2026.06.11 | ₩466,666 | ₩486,761 | ₩463,161 | ₩480,112 | +2.88% | 170.9만 |
|---|
| 2026.06.10 | ₩466,920 | ₩466,920 | ₩456,217 | ₩456,311 | -2.27% | 76.1만 |
|---|
| 2026.06.09 | ₩456,043 | ₩463,910 | ₩456,043 | ₩462,478 | +1.41% | 142.3만 |
|---|
| 2026.06.08 | ₩462,023 | ₩464,499 | ₩453,903 | ₩456,030 | -1.30% | 87.6만 |
|---|
| 2026.06.05 | ₩459,080 | ₩464,672 | ₩458,558 | ₩463,495 | +0.96% | 119.2만 |
|---|
| 2026.06.04 | ₩455,388 | ₩460,097 | ₩455,040 | ₩456,886 | +0.33% | 139.5만 |
|---|
| 2026.06.03 | ₩449,140 | ₩457,515 | ₩448,217 | ₩450,919 | +0.40% | 87.9만 |
|---|
| 2026.06.02 | ₩450,036 | ₩455,267 | ₩449,233 | ₩451,682 | +0.37% | 96.1만 |
|---|
| 2026.06.01 | ₩459,361 | ₩460,659 | ₩452,431 | ₩453,809 | -1.21% | 85.5만 |
|---|
| 2026.05.29 | ₩466,331 | ₩467,616 | ₩462,171 | ₩464,004 | -0.50% | 124.5만 |
|---|
| 2026.05.28 | ₩462,759 | ₩470,077 | ₩458,224 | ₩466,867 | +0.89% | 109.8만 |
|---|
| 2026.05.27 | ₩460,712 | ₩461,435 | ₩457,167 | ₩458,478 | -0.48% | 75.3만 |
|---|
| 2026.05.26 | ₩461,622 | ₩461,930 | ₩456,645 | ₩461,087 | -0.12% | 127만 |
|---|
| 2026.05.22 | ₩456,404 | ₩460,860 | ₩452,886 | ₩458,746 | +0.51% | 68.9만 |
|---|
| 2026.05.21 | ₩452,203 | ₩454,839 | ₩447,735 | ₩453,153 | +0.21% | 61.2만 |
|---|
| 2026.05.20 | ₩456,485 | ₩458,732 | ₩451,481 | ₩454,545 | -0.42% | 78만 |
|---|
| 2026.05.19 | ₩459,013 | ₩459,187 | ₩453,702 | ₩455,067 | -0.86% | 74.8만 |
|---|
| 2026.05.18 | ₩448,270 | ₩459,508 | ₩446,865 | ₩459,040 | +2.40% | 98.5만 |
|---|
| 2026.05.15 | ₩454,719 | ₩457,435 | ₩445,902 | ₩447,521 | -1.58% | 123.6만 |
|---|
| 2026.05.14 | ₩456,043 | ₩460,217 | ₩453,769 | ₩455,709 | -0.07% | 96만 |
|---|
| 2026.05.13 | ₩460,150 | ₩460,150 | ₩454,852 | ₩456,699 | -0.75% | 89.8만 |
|---|
| 2026.05.12 | ₩459,629 | ₩465,596 | ₩458,558 | ₩463,522 | +0.85% | 109만 |
|---|
| 2026.05.11 | ₩461,890 | ₩466,398 | ₩457,301 | ₩460,271 | -0.35% | 189.6만 |
|---|
| 2026.05.08 | ₩465,114 | ₩466,719 | ₩460,244 | ₩463,616 | -0.32% | 155.8만 |
|---|
| 2026.05.07 | ₩464,579 | ₩466,920 | ₩460,605 | ₩465,261 | +0.15% | 136.1만 |
|---|
| 2026.05.06 | ₩467,870 | ₩468,325 | ₩460,324 | ₩464,606 | -0.70% | 156.7만 |
|---|
| 2026.05.05 | ₩469,716 | ₩470,144 | ₩460,739 | ₩467,134 | -0.55% | 116.3만 |
|---|
| 2026.05.04 | ₩460,418 | ₩473,034 | ₩458,946 | ₩467,027 | +1.44% | 164만 |
|---|
| 2026.05.01 | ₩462,211 | ₩464,298 | ₩456,926 | ₩462,692 | +0.10% | 148.1만 |
|---|
| 2026.04.30 | ₩455,093 | ₩461,903 | ₩452,953 | ₩460,632 | +1.22% | 203만 |
|---|
| 2026.04.29 | ₩452,310 | ₩467,736 | ₩446,732 | ₩453,180 | +0.19% | 358.8만 |
|---|
| 2026.04.28 | ₩420,014 | ₩421,098 | ₩410,421 | ₩419,666 | -0.08% | 217만 |
|---|
| 2026.04.27 | ₩419,332 | ₩426,556 | ₩417,459 | ₩418,128 | -0.29% | 141.2만 |
|---|
| 2026.04.24 | ₩423,626 | ₩424,228 | ₩415,559 | ₩419,037 | -1.08% | 130.1만 |
|---|
| 2026.04.23 | ₩429,928 | ₩432,068 | ₩422,155 | ₩426,396 | -0.82% | 163.3만 |
|---|
| 2026.04.22 | ₩438,089 | ₩439,868 | ₩424,978 | ₩429,112 | -2.05% | 157.8만 |
|---|
| 2026.04.21 | ₩442,129 | ₩442,905 | ₩433,433 | ₩435,507 | -1.50% | 163.6만 |
|---|
| 2026.04.20 | ₩448,792 | ₩450,973 | ₩443,253 | ₩444,363 | -0.99% | 102.7만 |
|---|
| 2026.04.17 | ₩447,936 | ₩452,993 | ₩446,879 | ₩449,916 | +0.44% | 131만 |
|---|
| 2026.04.16 | ₩454,879 | ₩456,618 | ₩444,069 | ₩448,083 | -1.49% | 154만 |
|---|
| 2026.04.15 | ₩455,602 | ₩457,408 | ₩450,986 | ₩453,381 | -0.49% | 130.5만 |
|---|
| 2026.04.14 | ₩455,749 | ₩455,749 | ₩451,735 | ₩454,719 | -0.23% | 115.4만 |
|---|
| 2026.04.13 | ₩450,317 | ₩456,725 | ₩449,862 | ₩455,896 | +1.24% | 162.3만 |
|---|
| 2026.04.10 | ₩457,970 | ₩458,866 | ₩445,193 | ₩448,390 | -2.09% | 169.5만 |
|---|
| 2026.04.09 | ₩465,810 | ₩468,833 | ₩459,589 | ₩460,097 | -1.23% | 140만 |
|---|
| 2026.04.08 | ₩464,057 | ₩468,713 | ₩458,893 | ₩468,285 | +0.91% | 146.2만 |
|---|
| 2026.04.07 | ₩467,549 | ₩469,556 | ₩462,813 | ₩466,158 | -0.30% | 67.5만 |
|---|
| 2026.04.06 | ₩466,131 | ₩470,720 | ₩463,161 | ₩470,118 | +0.86% | 76.9만 |
|---|
| 2026.04.02 | ₩464,913 | ₩472,138 | ₩464,311 | ₩467,041 | +0.46% | 110.3만 |
|---|
| 2026.04.01 | ₩463,990 | ₩472,312 | ₩461,702 | ₩468,967 | +1.07% | 111.8만 |
|---|
| 2026.03.31 | ₩461,074 | ₩466,532 | ₩455,133 | ₩459,187 | -0.41% | 180.7만 |
|---|
| 2026.03.30 | ₩469,195 | ₩471,268 | ₩451,949 | ₩455,936 | -2.83% | 156.2만 |
|---|
| 2026.03.27 | ₩473,235 | ₩475,844 | ₩462,478 | ₩463,923 | -1.97% | 150.6만 |
|---|
| 2026.03.26 | ₩470,867 | ₩476,847 | ₩470,573 | ₩475,322 | +0.95% | 144.7만 |
|---|
| 2026.03.25 | ₩467,669 | ₩473,743 | ₩465,248 | ₩471,603 | +0.84% | 170.3만 |
|---|
| 2026.03.24 | ₩460,552 | ₩466,144 | ₩459,936 | ₩463,214 | +0.58% | 114.5만 |
|---|
| 2026.03.23 | ₩468,994 | ₩470,251 | ₩458,652 | ₩464,739 | -0.91% | 110.9만 |
|---|
| 2026.03.20 | ₩466,934 | ₩471,001 | ₩459,000 | ₩462,612 | -0.93% | 289.4만 |
|---|
| 2026.03.19 | ₩468,258 | ₩470,947 | ₩459,682 | ₩467,763 | -0.11% | 103만 |
|---|
| 2026.03.18 | ₩477,864 | ₩479,764 | ₩472,753 | ₩472,753 | -1.07% | 138.2만 |
|---|
| 2026.03.17 | ₩474,626 | ₩477,342 | ₩471,308 | ₩476,673 | +0.43% | 101.8만 |
|---|
| 2026.03.16 | ₩472,339 | ₩477,931 | ₩470,144 | ₩474,091 | +0.37% | 118.6만 |
|---|
| 2026.03.13 | ₩478,239 | ₩481,396 | ₩468,807 | ₩470,292 | -1.66% | 98.5만 |
|---|
| 2026.03.12 | ₩467,683 | ₩478,359 | ₩466,920 | ₩475,255 | +1.62% | 122.8만 |
|---|
| 2026.03.11 | ₩472,151 | ₩476,285 | ₩469,837 | ₩473,409 | +0.27% | 99.2만 |
|---|
| 2026.03.10 | ₩481,423 | ₩483,456 | ₩474,533 | ₩475,737 | -1.18% | 97.3만 |
|---|
| 2026.03.09 | ₩485,022 | ₩486,988 | ₩475,723 | ₩484,286 | -0.15% | 144.5만 |
|---|
| 2026.03.06 | ₩481,931 | ₩487,523 | ₩474,305 | ₩486,306 | +0.91% | 116.2만 |
|---|
| 2026.03.05 | ₩487,671 | ₩489,811 | ₩474,332 | ₩482,573 | -1.05% | 143.9만 |
|---|
| 2026.03.04 | ₩489,664 | ₩490,667 | ₩480,674 | ₩489,825 | +0.03% | 126.3만 |
|---|
| 2026.03.03 | ₩485,771 | ₩490,333 | ₩479,242 | ₩487,925 | +0.44% | 185만 |
|---|
| 2026.03.02 | ₩484,888 | ₩489,758 | ₩480,513 | ₩488,032 | +0.65% | 150.8만 |
|---|
| 2026.02.27 | ₩469,756 | ₩478,680 | ₩466,760 | ₩477,690 | +1.69% | 120.2만 |
|---|
| 2026.02.26 | ₩460,873 | ₩469,261 | ₩457,247 | ₩469,221 | +1.81% | 100.6만 |
|---|
| 2026.02.25 | ₩470,987 | ₩472,138 | ₩451,294 | ₩459,080 | -2.53% | 128.2만 |
|---|
| 2026.02.24 | ₩465,555 | ₩472,325 | ₩462,906 | ₩469,837 | +0.92% | 68.2만 |
|---|
| 2026.02.23 | ₩471,402 | ₩473,610 | ₩465,970 | ₩466,893 | -0.96% | 85.9만 |
|---|
| 2026.02.20 | ₩473,890 | ₩474,479 | ₩466,505 | ₩470,158 | -0.79% | 89.5만 |
|---|
| 2026.02.19 | ₩465,743 | ₩476,807 | ₩465,743 | ₩474,064 | +1.79% | 91.8만 |
|---|
| 2026.02.18 | ₩461,381 | ₩467,656 | ₩459,803 | ₩467,576 | +1.34% | 123.2만 |
|---|
| 2026.02.17 | ₩464,204 | ₩468,258 | ₩455,000 | ₩458,251 | -1.28% | 170만 |
|---|
| 2026.02.13 | ₩457,515 | ₩467,509 | ₩457,100 | ₩465,101 | +1.66% | 153.4만 |
|---|
| 2026.02.12 | ₩466,546 | ₩471,656 | ₩455,361 | ₩455,883 | -2.29% | 206.4만 |
|---|
| 2026.02.11 | ₩483,095 | ₩483,537 | ₩461,729 | ₩463,361 | -4.08% | 195.3만 |
|---|
| 2026.02.10 | ₩483,630 | ₩483,644 | ₩476,660 | ₩480,071 | -0.74% | 69.4만 |
|---|
| 2026.02.09 | ₩482,172 | ₩486,145 | ₩481,102 | ₩481,771 | -0.08% | 80.7만 |
|---|
| 2026.02.06 | ₩474,345 | ₩483,844 | ₩473,636 | ₩481,730 | +1.56% | 109.6만 |
|---|
| 2026.02.05 | ₩469,061 | ₩477,128 | ₩465,328 | ₩471,001 | +0.41% | 121.6만 |
|---|
| 2026.02.04 | ₩475,697 | ₩477,931 | ₩463,990 | ₩472,767 | -0.62% | 164.7만 |
|---|
| 2026.02.03 | ₩467,027 | ₩476,018 | ₩464,218 | ₩475,362 | +1.78% | 189.9만 |
|---|
| 2026.02.02 | ₩467,308 | ₩468,954 | ₩460,257 | ₩463,401 | -0.84% | 157.1만 |
|---|
| 2026.01.30 | ₩464,579 | ₩472,646 | ₩464,458 | ₩469,716 | +1.11% | 205.8만 |
|---|
| 2026.01.29 | ₩473,556 | ₩480,406 | ₩463,656 | ₩468,191 | -1.13% | 176.7만 |
|---|
| 2026.01.28 | ₩470,653 | ₩481,195 | ₩459,963 | ₩477,195 | +1.39% | 232.7만 |
|---|
| 2026.01.27 | ₩487,657 | ₩492,300 | ₩484,446 | ₩490,494 | +0.58% | 139만 |
|---|
| 2026.01.26 | ₩486,065 | ₩487,885 | ₩481,637 | ₩486,373 | +0.06% | 148.6만 |
|---|
| 2026.01.23 | ₩490,453 | ₩493,678 | ₩483,991 | ₩486,012 | -0.91% | 118.2만 |
|---|
| 2026.01.22 | ₩488,072 | ₩490,989 | ₩485,155 | ₩489,437 | +0.28% | 87만 |
|---|
| 2026.01.21 | ₩481,878 | ₩491,015 | ₩481,302 | ₩488,032 | +1.28% | 107.6만 |
|---|
| 2026.01.20 | ₩489,999 | ₩493,678 | ₩479,657 | ₩480,526 | -1.93% | 170.4만 |
|---|
| 2026.01.16 | ₩491,363 | ₩494,614 | ₩488,888 | ₩491,510 | +0.03% | 190.4만 |
|---|
| 2026.01.15 | ₩488,687 | ₩493,383 | ₩481,811 | ₩493,263 | +0.94% | 150.4만 |
|---|
| 2026.01.14 | ₩484,152 | ₩489,677 | ₩481,195 | ₩489,664 | +1.14% | 116.7만 |
|---|
| 2026.01.13 | ₩488,473 | ₩489,838 | ₩481,623 | ₩486,052 | -0.50% | 124.7만 |
|---|
| 2026.01.12 | ₩476,754 | ₩483,108 | ₩473,998 | ₩482,894 | +1.29% | 154.8만 |
|---|
| 2026.01.09 | ₩472,191 | ₩477,289 | ₩470,465 | ₩473,462 | +0.27% | 202만 |
|---|
| 2026.01.08 | ₩477,315 | ₩491,885 | ₩469,087 | ₩470,185 | -1.49% | 263만 |
|---|
| 2026.01.07 | ₩484,313 | ₩485,650 | ₩462,023 | ₩462,425 | -4.52% | 205만 |
|---|
| 2026.01.06 | ₩478,814 | ₩484,232 | ₩477,583 | ₩482,587 | +0.79% | 138.7만 |
|---|
| 2026.01.05 | ₩465,475 | ₩476,713 | ₩462,947 | ₩475,697 | +2.20% | 191.2만 |
|---|
| 2026.01.02 | ₩450,250 | ₩459,522 | ₩447,227 | ₩459,428 | +2.04% | 97.2만 |
|---|
| 2025.12.31 | ₩454,973 | ₩456,204 | ₩450,170 | ₩450,411 | -1.00% | 52.3만 |
|---|
| 2025.12.30 | ₩455,388 | ₩456,217 | ₩453,822 | ₩454,170 | -0.27% | 66.3만 |
|---|
| 2025.12.29 | ₩457,475 | ₩459,870 | ₩455,347 | ₩455,521 | -0.43% | 78.3만 |
|---|
| 2025.12.26 | ₩461,395 | ₩463,000 | ₩456,792 | ₩457,823 | -0.77% | 46.5만 |
|---|
| 2025.12.24 | ₩459,602 | ₩463,268 | ₩459,575 | ₩462,090 | +0.54% | 31.4만 |
|---|
| 2025.12.23 | ₩462,465 | ₩464,833 | ₩459,134 | ₩460,017 | -0.53% | 124.7만 |
|---|
| 2025.12.22 | ₩453,367 | ₩462,465 | ₩451,454 | ₩461,823 | +1.87% | 119.8만 |
|---|
| 2025.12.19 | ₩452,030 | ₩456,779 | ₩450,866 | ₩454,023 | +0.44% | 266.3만 |
|---|
| 2025.12.18 | ₩451,160 | ₩455,454 | ₩450,116 | ₩451,320 | +0.04% | 99.3만 |
|---|
| 2025.12.17 | ₩450,076 | ₩454,250 | ₩445,581 | ₩450,076 | 0.00% | 100.4만 |
|---|
| 2025.12.16 | ₩458,090 | ₩458,251 | ₩447,815 | ₩451,521 | -1.43% | 96.6만 |
|---|
| 2025.12.15 | ₩452,632 | ₩456,511 | ₩451,361 | ₩455,802 | +0.70% | 138.3만 |
|---|
| 2025.12.12 | ₩456,030 | ₩457,488 | ₩450,504 | ₩451,521 | -0.99% | 122.7만 |
|---|
| 2025.12.11 | ₩458,037 | ₩460,940 | ₩455,040 | ₩456,859 | -0.26% | 132.6만 |
|---|
| 2025.12.10 | ₩446,504 | ₩461,488 | ₩446,223 | ₩457,863 | +2.54% | 165.5만 |
|---|
| 2025.12.09 | ₩449,488 | ₩453,742 | ₩446,344 | ₩447,213 | -0.51% | 103.4만 |
|---|
| 2025.12.08 | ₩452,137 | ₩453,608 | ₩447,320 | ₩449,541 | -0.57% | 143.6만 |
|---|
| 2025.12.05 | ₩456,230 | ₩456,886 | ₩446,839 | ₩451,280 | -1.09% | 131.8만 |
|---|
| 2025.12.04 | ₩452,458 | ₩458,665 | ₩452,458 | ₩457,154 | +1.04% | 141.3만 |
|---|
| 2025.12.03 | ₩450,531 | ₩452,846 | ₩446,223 | ₩452,310 | +0.39% | 98.5만 |
|---|
| 2025.12.02 | ₩447,307 | ₩451,414 | ₩445,380 | ₩449,260 | +0.44% | 98만 |
|---|
| 2025.12.01 | ₩454,384 | ₩455,294 | ₩444,283 | ₩444,685 | -2.13% | 119.4만 |
|---|
| 2025.11.28 | ₩455,508 | ₩457,675 | ₩454,344 | ₩457,060 | +0.34% | 36.1만 |
|---|
| 2025.11.26 | ₩456,404 | ₩457,956 | ₩453,260 | ₩454,933 | -0.32% | 69.3만 |
|---|
| 2025.11.25 | ₩453,260 | ₩458,973 | ₩453,260 | ₩456,311 | +0.67% | 149.9만 |
|---|
| 2025.11.24 | ₩451,120 | ₩454,786 | ₩447,320 | ₩452,377 | +0.28% | 147.7만 |
|---|
| 2025.11.21 | ₩453,555 | ₩457,836 | ₩448,792 | ₩455,334 | +0.39% | 135.8만 |
|---|
| 2025.11.20 | ₩464,418 | ₩467,549 | ₩453,448 | ₩454,130 | -2.22% | 89.2만 |
|---|
| 2025.11.19 | ₩453,903 | ₩459,401 | ₩449,916 | ₩458,973 | +1.12% | 125.4만 |
|---|
| 2025.11.18 | ₩459,655 | ₩461,435 | ₩455,602 | ₩456,605 | -0.66% | 120.9만 |
|---|
| 2025.11.17 | ₩462,465 | ₩463,937 | ₩456,538 | ₩457,261 | -1.13% | 90.9만 |
|---|
| 2025.11.14 | ₩457,328 | ₩462,358 | ₩453,675 | ₩460,565 | +0.71% | 108.2만 |
|---|
| 2025.11.13 | ₩467,696 | ₩468,258 | ₩458,558 | ₩460,311 | -1.58% | 97.6만 |
|---|
| 2025.11.12 | ₩470,800 | ₩473,262 | ₩467,429 | ₩467,522 | -0.70% | 94.1만 |
|---|
| 2025.11.11 | ₩467,536 | ₩472,927 | ₩465,703 | ₩471,496 | +0.85% | 67.1만 |
|---|
| 2025.11.10 | ₩462,786 | ₩468,231 | ₩460,686 | ₩467,576 | +1.03% | 92.4만 |
|---|
| 2025.11.07 | ₩457,301 | ₩464,445 | ₩453,301 | ₩463,361 | +1.33% | 120.9만 |
|---|
| 2025.11.06 | ₩459,040 | ₩460,619 | ₩454,531 | ₩455,281 | -0.82% | 89.9만 |
|---|
| 2025.11.05 | ₩458,063 | ₩463,629 | ₩456,284 | ₩458,772 | +0.15% | 108.9만 |
|---|
| 2025.11.04 | ₩455,936 | ₩461,876 | ₩453,541 | ₩459,522 | +0.79% | 125.5만 |
|---|
| 2025.11.03 | ₩460,231 | ₩460,298 | ₩454,130 | ₩457,381 | -0.62% | 135.2만 |
|---|
| 2025.10.31 | ₩460,980 | ₩462,144 | ₩456,685 | ₩461,435 | +0.10% | 152만 |
|---|
| 2025.10.30 | ₩460,365 | ₩467,255 | ₩460,043 | ₩461,114 | +0.16% | 130.4만 |
|---|
| 2025.10.29 | ₩461,916 | ₩463,013 | ₩454,585 | ₩459,535 | -0.52% | 171.2만 |
|---|
| 2025.10.28 | ₩470,974 | ₩471,803 | ₩463,709 | ₩463,816 | -1.52% | 92.7만 |
|---|
| 2025.10.27 | ₩473,315 | ₩476,071 | ₩463,348 | ₩473,302 | -0.00% | 167.5만 |
|---|
| 2025.10.24 | ₩477,623 | ₩482,306 | ₩459,589 | ₩469,288 | -1.75% | 209.8만 |
|---|
| 2025.10.23 | ₩454,291 | ₩458,491 | ₩453,876 | ₩456,886 | +0.57% | 119.9만 |
|---|
| 2025.10.22 | ₩456,538 | ₩457,930 | ₩452,324 | ₩452,525 | -0.88% | 117.2만 |
|---|
| 2025.10.21 | ₩452,083 | ₩457,247 | ₩452,083 | ₩455,802 | +0.82% | 94.7만 |
|---|
| 2025.10.20 | ₩445,514 | ₩452,123 | ₩443,855 | ₩451,120 | +1.26% | 82.4만 |
|---|
| 2025.10.17 | ₩440,056 | ₩444,390 | ₩439,106 | ₩443,039 | +0.68% | 91.7만 |
|---|
| 2025.10.16 | ₩444,765 | ₩446,022 | ₩440,845 | ₩442,290 | -0.56% | 78.8만 |
|---|
| 2025.10.15 | ₩449,434 | ₩454,866 | ₩437,928 | ₩444,230 | -1.16% | 101.8만 |
|---|
| 2025.10.14 | ₩446,357 | ₩453,247 | ₩445,514 | ₩448,859 | +0.56% | 86.3만 |
|---|
| 2025.10.13 | ₩445,648 | ₩450,598 | ₩444,497 | ₩447,374 | +0.39% | 83.9만 |
|---|
| 2025.10.10 | ₩456,030 | ₩457,555 | ₩445,246 | ₩445,434 | -2.32% | 92.7만 |
|---|