시장 데이터를 불러오는 중
전체 종목
GE 에어로스페이스 과거 주가
GE Aerospace Common Stock · GE · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GE Aerospace Common Stock · GE · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩408,769 | ₩411,865 | ₩405,072 | ₩411,318 | +0.62% | 295만 |
| 2026.10.08 | ₩400,347 | ₩409,129 | ₩395,850 | ₩407,874 | +1.88% | 638.8만 |
| 2026.10.07 | ₩407,728 | ₩411,785 | ₩404,351 | ₩405,205 | -0.62% | 391.5만 |
| 2026.10.06 | ₩409,049 | ₩414,854 | ₩405,712 | ₩412,906 | +0.94% | 351.7만 |
| 2026.10.05 | ₩412,559 | ₩413,293 | ₩407,527 | ₩408,835 | -0.90% | 540.9만 |
| 2026.10.02 | ₩422,395 | ₩425,064 | ₩411,304 | ₩413,133 | -2.19% | 416.3만 |
| 2026.10.01 | ₩413,973 | ₩421,060 | ₩413,186 | ₩416,909 | +0.71% | 343.9만 |
| 2026.09.30 | ₩424,250 | ₩424,276 | ₩416,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩416,776 |
| -1.76% |
| 418.6만 |
| 2026.09.29 | ₩425,558 | ₩432,511 | ₩422,501 | ₩424,250 | -0.31% | 373.1만 |
|---|
| 2026.09.28 | ₩429,014 | ₩431,069 | ₩420,713 | ₩424,717 | -1.00% | 417.3만 |
|---|
| 2026.09.25 | ₩429,601 | ₩439,304 | ₩426,585 | ₩436,528 | +1.61% | 428.7만 |
|---|
| 2026.09.24 | ₩423,783 | ₩431,296 | ₩421,033 | ₩426,772 | +0.71% | 372.6만 |
|---|
| 2026.09.23 | ₩424,930 | ₩434,966 | ₩423,889 | ₩426,799 | +0.44% | 435.3만 |
|---|
| 2026.09.22 | ₩430,175 | ₩430,402 | ₩419,539 | ₩426,025 | -0.96% | 340.1만 |
|---|
| 2026.09.21 | ₩423,783 | ₩429,922 | ₩418,805 | ₩425,744 | +0.46% | 379.5만 |
|---|
| 2026.09.18 | ₩418,564 | ₩419,765 | ₩413,213 | ₩419,418 | +0.20% | 1044만 |
|---|
| 2026.09.17 | ₩422,782 | ₩425,304 | ₩418,351 | ₩418,351 | -1.05% | 532.7만 |
|---|
| 2026.09.16 | ₩413,960 | ₩425,064 | ₩411,958 | ₩417,590 | +0.88% | 452.5만 |
|---|
| 2026.09.15 | ₩425,117 | ₩427,546 | ₩409,449 | ₩409,783 | -3.61% | 727.4만 |
|---|
| 2026.09.14 | ₩420,660 | ₩425,010 | ₩416,496 | ₩423,809 | +0.75% | 514.6만 |
|---|
| 2026.09.11 | ₩438,129 | ₩440,251 | ₩430,762 | ₩431,950 | -1.41% | 252.8만 |
|---|
| 2026.09.10 | ₩430,215 | ₩437,075 | ₩429,468 | ₩432,604 | +0.56% | 346.3만 |
|---|
| 2026.09.09 | ₩441,586 | ₩443,161 | ₩428,614 | ₩434,299 | -1.65% | 502만 |
|---|
| 2026.09.08 | ₩451,235 | ₩457,401 | ₩443,134 | ₩446,964 | -0.95% | 306.2만 |
|---|
| 2026.09.04 | ₩443,401 | ₩450,034 | ₩443,401 | ₩449,914 | +1.47% | 251.1만 |
|---|
| 2026.09.03 | ₩442,480 | ₩446,337 | ₩439,504 | ₩445,056 | +0.58% | 265.3만 |
|---|
| 2026.09.02 | ₩444,896 | ₩445,563 | ₩439,491 | ₩439,744 | -1.16% | 269.1만 |
|---|
| 2026.09.01 | ₩445,363 | ₩448,753 | ₩439,757 | ₩441,866 | -0.79% | 302.7만 |
|---|
| 2026.08.31 | ₩452,196 | ₩453,424 | ₩445,376 | ₩448,032 | -0.92% | 447.7만 |
|---|
| 2026.08.28 | ₩460,550 | ₩461,271 | ₩455,452 | ₩457,200 | -0.73% | 253.7만 |
|---|
| 2026.08.27 | ₩470,826 | ₩471,774 | ₩453,223 | ₩457,401 | -2.85% | 509.1만 |
|---|
| 2026.08.26 | ₩469,479 | ₩475,631 | ₩467,103 | ₩472,962 | +0.74% | 303.6만 |
|---|
| 2026.08.25 | ₩461,698 | ₩467,103 | ₩459,389 | ₩466,489 | +1.04% | 313.5만 |
|---|
| 2026.08.24 | ₩462,552 | ₩465,088 | ₩454,478 | ₩456,213 | -1.37% | 266.5만 |
|---|
| 2026.08.21 | ₩463,820 | ₩469,585 | ₩462,312 | ₩464,928 | +0.24% | 354.6만 |
|---|
| 2026.08.20 | ₩471,227 | ₩473,109 | ₩458,508 | ₩459,950 | -2.39% | 605.6만 |
|---|
| 2026.08.19 | ₩498,492 | ₩499,880 | ₩475,084 | ₩475,417 | -4.63% | 492.3만 |
|---|
| 2026.08.18 | ₩489,644 | ₩501,242 | ₩487,122 | ₩500,588 | +2.23% | 492.8만 |
|---|
| 2026.08.17 | ₩490,952 | ₩496,944 | ₩489,471 | ₩493,034 | +0.42% | 551.5만 |
|---|
| 2026.08.14 | ₩483,785 | ₩492,046 | ₩482,464 | ₩491,633 | +1.62% | 296.6만 |
|---|
| 2026.08.13 | ₩489,791 | ₩489,898 | ₩479,848 | ₩481,303 | -1.73% | 273.8만 |
|---|
| 2026.08.12 | ₩493,514 | ₩494,062 | ₩484,773 | ₩487,562 | -1.21% | 218.1만 |
|---|
| 2026.08.11 | ₩490,778 | ₩497,211 | ₩489,084 | ₩491,206 | +0.09% | 228.6만 |
|---|
| 2026.08.10 | ₩495,823 | ₩496,811 | ₩486,908 | ₩489,391 | -1.30% | 309.2만 |
|---|
| 2026.08.07 | ₩502,323 | ₩504,218 | ₩491,713 | ₩493,901 | -1.68% | 252.8만 |
|---|
| 2026.08.06 | ₩512,439 | ₩518,938 | ₩497,518 | ₩499,867 | -2.45% | 355.3만 |
|---|
| 2026.08.05 | ₩506,260 | ₩513,159 | ₩505,459 | ₩508,769 | +0.50% | 316.1만 |
|---|
| 2026.08.04 | ₩499,827 | ₩505,606 | ₩491,926 | ₩503,510 | +0.74% | 418.3만 |
|---|
| 2026.08.03 | ₩485,507 | ₩493,728 | ₩481,743 | ₩492,367 | +1.41% | 337.2만 |
|---|
| 2026.07.31 | ₩475,431 | ₩483,679 | ₩472,148 | ₩480,542 | +1.08% | 315.1만 |
|---|
| 2026.07.30 | ₩473,442 | ₩475,938 | ₩463,980 | ₩473,829 | +0.08% | 318.7만 |
|---|
| 2026.07.29 | ₩484,052 | ₩484,052 | ₩465,555 | ₩467,944 | -3.33% | 372.3만 |
|---|
| 2026.07.28 | ₩486,561 | ₩489,484 | ₩478,033 | ₩485,240 | -0.27% | 362.6만 |
|---|
| 2026.07.27 | ₩480,262 | ₩487,789 | ₩475,191 | ₩482,597 | +0.49% | 383.9만 |
|---|
| 2026.07.24 | ₩467,423 | ₩480,435 | ₩467,370 | ₩472,081 | +1.00% | 295.9만 |
|---|
| 2026.07.23 | ₩453,757 | ₩466,729 | ₩451,889 | ₩465,768 | +2.65% | 382.4만 |
|---|
| 2026.07.22 | ₩454,705 | ₩460,697 | ₩454,251 | ₩455,345 | +0.14% | 420만 |
|---|
| 2026.07.21 | ₩460,430 | ₩462,098 | ₩453,771 | ₩454,691 | -1.25% | 393.9만 |
|---|
| 2026.07.20 | ₩472,174 | ₩476,579 | ₩453,610 | ₩455,492 | -3.53% | 388.7만 |
|---|
| 2026.07.17 | ₩463,086 | ₩476,525 | ₩457,788 | ₩465,542 | +0.53% | 559.6만 |
|---|
| 2026.07.16 | ₩471,400 | ₩472,802 | ₩449,126 | ₩461,404 | -2.12% | 688.4만 |
|---|
| 2026.07.15 | ₩474,577 | ₩481,290 | ₩471,574 | ₩480,916 | +1.34% | 542.9만 |
|---|
| 2026.07.14 | ₩473,789 | ₩479,381 | ₩470,533 | ₩472,081 | -0.36% | 441.6만 |
|---|
| 2026.07.13 | ₩475,337 | ₩478,714 | ₩469,812 | ₩471,667 | -0.77% | 266.9만 |
|---|
| 2026.07.10 | ₩476,191 | ₩481,370 | ₩472,108 | ₩479,475 | +0.69% | 233.5만 |
|---|
| 2026.07.09 | ₩482,571 | ₩483,465 | ₩477,606 | ₩479,168 | -0.71% | 304.5만 |
|---|
| 2026.07.08 | ₩480,609 | ₩484,466 | ₩472,775 | ₩475,151 | -1.14% | 421.5만 |
|---|
| 2026.07.07 | ₩503,670 | ₩504,338 | ₩485,293 | ₩489,764 | -2.76% | 426.3만 |
|---|
| 2026.07.06 | ₩503,364 | ₩507,527 | ₩498,919 | ₩505,379 | +0.40% | 406.5만 |
|---|
| 2026.07.02 | ₩506,860 | ₩511,104 | ₩499,627 | ₩503,831 | -0.60% | 327.5만 |
|---|
| 2026.07.01 | ₩500,508 | ₩502,723 | ₩495,636 | ₩500,387 | -0.02% | 395.1만 |
|---|
| 2026.06.30 | ₩499,947 | ₩502,896 | ₩492,113 | ₩498,773 | -0.23% | 488.8만 |
|---|
| 2026.06.29 | ₩490,885 | ₩501,802 | ₩490,418 | ₩498,746 | +1.60% | 607.2만 |
|---|
| 2026.06.26 | ₩491,659 | ₩495,716 | ₩485,547 | ₩492,460 | +0.16% | 836.1만 |
|---|
| 2026.06.25 | ₩490,658 | ₩506,700 | ₩489,137 | ₩495,610 | +1.01% | 759.2만 |
|---|
| 2026.06.24 | ₩476,232 | ₩492,794 | ₩474,657 | ₩488,296 | +2.53% | 645.4만 |
|---|
| 2026.06.23 | ₩466,142 | ₩480,342 | ₩464,127 | ₩475,738 | +2.06% | 473.5만 |
|---|
| 2026.06.22 | ₩477,299 | ₩482,157 | ₩473,162 | ₩473,936 | -0.70% | 542.7만 |
|---|
| 2026.06.18 | ₩484,252 | ₩486,721 | ₩476,579 | ₩477,299 | -1.44% | 776.3만 |
|---|
| 2026.06.17 | ₩469,919 | ₩483,558 | ₩467,103 | ₩476,485 | +1.40% | 502.9만 |
|---|
| 2026.06.16 | ₩459,149 | ₩470,947 | ₩459,149 | ₩469,412 | +2.24% | 521만 |
|---|
| 2026.06.15 | ₩458,362 | ₩465,635 | ₩456,373 | ₩456,773 | -0.35% | 525.3만 |
|---|
| 2026.06.12 | ₩446,497 | ₩449,567 | ₩438,369 | ₩447,485 | +0.22% | 437.8만 |
|---|
| 2026.06.11 | ₩427,813 | ₩444,308 | ₩426,745 | ₩444,095 | +3.81% | 445.1만 |
|---|
| 2026.06.10 | ₩439,731 | ₩441,172 | ₩424,730 | ₩425,344 | -3.27% | 377.8만 |
|---|
| 2026.06.09 | ₩433,271 | ₩442,160 | ₩427,092 | ₩440,999 | +1.78% | 482.5만 |
|---|
| 2026.06.08 | ₩439,838 | ₩443,107 | ₩428,454 | ₩429,788 | -2.28% | 315.2만 |
|---|
| 2026.06.05 | ₩436,274 | ₩443,734 | ₩430,442 | ₩437,742 | +0.34% | 395.2만 |
|---|
| 2026.06.04 | ₩422,621 | ₩439,691 | ₩422,061 | ₩437,275 | +3.47% | 424.3만 |
|---|
| 2026.06.03 | ₩418,311 | ₩426,465 | ₩415,054 | ₩419,912 | +0.38% | 412.7만 |
|---|
| 2026.06.02 | ₩431,069 | ₩433,779 | ₩422,608 | ₩424,023 | -1.63% | 482.8만 |
|---|
| 2026.06.01 | ₩429,041 | ₩435,607 | ₩420,286 | ₩433,205 | +0.97% | 463.4만 |
|---|
| 2026.05.29 | ₩426,171 | ₩434,966 | ₩422,501 | ₩432,084 | +1.39% | 934.5만 |
|---|
| 2026.05.28 | ₩422,755 | ₩430,162 | ₩419,445 | ₩428,160 | +1.28% | 502.3만 |
|---|
| 2026.05.27 | ₩419,458 | ₩427,706 | ₩416,322 | ₩423,342 | +0.93% | 478.8만 |
|---|
| 2026.05.26 | ₩408,849 | ₩420,366 | ₩408,849 | ₩419,712 | +2.66% | 508.4만 |
|---|
| 2026.05.22 | ₩404,711 | ₩408,782 | ₩400,708 | ₩404,164 | -0.14% | 350.2만 |
|---|
| 2026.05.21 | ₩398,372 | ₩404,218 | ₩393,367 | ₩402,723 | +1.09% | 492.8만 |
|---|
| 2026.05.20 | ₩385,694 | ₩400,975 | ₩381,930 | ₩400,601 | +3.87% | 609.8만 |
|---|
| 2026.05.19 | ₩380,075 | ₩383,585 | ₩377,179 | ₩380,729 | +0.17% | 523.9만 |
|---|
| 2026.05.18 | ₩378,207 | ₩383,345 | ₩376,405 | ₩381,677 | +0.92% | 469.6만 |
|---|
| 2026.05.15 | ₩383,678 | ₩384,773 | ₩375,431 | ₩375,724 | -2.07% | 502.3만 |
|---|
| 2026.05.14 | ₩393,741 | ₩397,505 | ₩385,800 | ₩389,083 | -1.18% | 468.6만 |
|---|
| 2026.05.13 | ₩394,996 | ₩398,239 | ₩388,776 | ₩393,314 | -0.43% | 422만 |
|---|
| 2026.05.12 | ₩400,000 | ₩401,588 | ₩391,432 | ₩396,971 | -0.76% | 439.3만 |
|---|
| 2026.05.11 | ₩395,076 | ₩404,471 | ₩390,832 | ₩401,402 | +1.60% | 456.2만 |
|---|
| 2026.05.08 | ₩406,313 | ₩407,594 | ₩396,143 | ₩396,570 | -2.40% | 395.2만 |
|---|
| 2026.05.07 | ₩411,064 | ₩413,720 | ₩402,856 | ₩403,884 | -1.75% | 547.8만 |
|---|
| 2026.05.06 | ₩400,948 | ₩411,544 | ₩400,187 | ₩408,155 | +1.80% | 916.8만 |
|---|
| 2026.05.05 | ₩376,992 | ₩387,909 | ₩375,831 | ₩382,597 | +1.49% | 640.1만 |
|---|
| 2026.05.04 | ₩382,224 | ₩386,815 | ₩372,895 | ₩374,376 | -2.05% | 613.3만 |
|---|
| 2026.05.01 | ₩385,760 | ₩389,377 | ₩382,010 | ₩382,371 | -0.88% | 378.3만 |
|---|
| 2026.04.30 | ₩380,369 | ₩389,124 | ₩380,128 | ₩386,935 | +1.73% | 760.3만 |
|---|
| 2026.04.29 | ₩383,305 | ₩386,948 | ₩373,135 | ₩378,447 | -1.27% | 981.9만 |
|---|
| 2026.04.28 | ₩378,180 | ₩386,241 | ₩374,416 | ₩385,961 | +2.06% | 841.7만 |
|---|
| 2026.04.27 | ₩377,433 | ₩380,182 | ₩373,816 | ₩379,768 | +0.62% | 521.3만 |
|---|
| 2026.04.24 | ₩374,496 | ₩381,863 | ₩369,919 | ₩379,821 | +1.42% | 967.2만 |
|---|
| 2026.04.23 | ₩368,998 | ₩377,606 | ₩364,821 | ₩376,805 | +2.12% | 859.1만 |
|---|
| 2026.04.22 | ₩382,557 | ₩384,092 | ₩358,882 | ₩368,731 | -3.61% | 1277.8만 |
|---|
| 2026.04.21 | ₩391,806 | ₩406,113 | ₩379,301 | ₩382,664 | -2.33% | 1289.2만 |
|---|
| 2026.04.20 | ₩405,552 | ₩407,674 | ₩398,252 | ₩405,178 | -0.09% | 531.5만 |
|---|
| 2026.04.17 | ₩413,893 | ₩419,058 | ₩405,512 | ₩405,886 | -1.93% | 773.3만 |
|---|
| 2026.04.16 | ₩418,484 | ₩418,991 | ₩397,518 | ₩398,092 | -4.87% | 737.3만 |
|---|
| 2026.04.15 | ₩422,314 | ₩425,170 | ₩415,588 | ₩418,965 | -0.79% | 399.4만 |
|---|
| 2026.04.14 | ₩420,406 | ₩425,918 | ₩417,750 | ₩424,396 | +0.95% | 353만 |
|---|
| 2026.04.13 | ₩408,955 | ₩416,589 | ₩406,139 | ₩416,255 | +1.79% | 381.2만 |
|---|
| 2026.04.10 | ₩417,830 | ₩418,351 | ₩408,942 | ₩411,518 | -1.51% | 368.5만 |
|---|
| 2026.04.09 | ₩408,381 | ₩420,459 | ₩405,912 | ₩417,750 | +2.29% | 547.1만 |
|---|
| 2026.04.08 | ₩413,613 | ₩417,897 | ₩407,447 | ₩411,131 | -0.60% | 643.3만 |
|---|
| 2026.04.07 | ₩381,023 | ₩387,162 | ₩377,846 | ₩385,160 | +1.09% | 528.1만 |
|---|
| 2026.04.06 | ₩374,416 | ₩385,413 | ₩371,774 | ₩385,280 | +2.90% | 506.3만 |
|---|
| 2026.04.02 | ₩380,209 | ₩385,840 | ₩372,762 | ₩375,231 | -1.31% | 532.3만 |
|---|
| 2026.04.01 | ₩387,308 | ₩394,368 | ₩387,015 | ₩390,605 | +0.85% | 524.3만 |
|---|
| 2026.03.31 | ₩370,920 | ₩382,344 | ₩368,077 | ₩378,714 | +2.10% | 782.9만 |
|---|
| 2026.03.30 | ₩379,114 | ₩379,968 | ₩361,391 | ₩364,674 | -3.81% | 859.9만 |
|---|
| 2026.03.27 | ₩377,673 | ₩380,315 | ₩374,977 | ₩377,433 | -0.06% | 416.2만 |
|---|
| 2026.03.26 | ₩389,137 | ₩392,393 | ₩377,259 | ₩380,676 | -2.17% | 589.1만 |
|---|
| 2026.03.25 | ₩393,835 | ₩397,531 | ₩391,152 | ₩395,783 | +0.49% | 445.7만 |
|---|
| 2026.03.24 | ₩383,972 | ₩390,391 | ₩380,756 | ₩387,869 | +1.01% | 502.8만 |
|---|
| 2026.03.23 | ₩396,103 | ₩400,147 | ₩387,255 | ₩389,083 | -1.77% | 647.4만 |
|---|
| 2026.03.20 | ₩387,028 | ₩391,606 | ₩376,739 | ₩382,744 | -1.11% | 1019.2만 |
|---|
| 2026.03.19 | ₩395,169 | ₩395,356 | ₩381,863 | ₩389,177 | -1.52% | 712.9만 |
|---|
| 2026.03.18 | ₩404,138 | ₩407,007 | ₩400,614 | ₩401,655 | -0.61% | 394.2만 |
|---|
| 2026.03.17 | ₩407,594 | ₩408,381 | ₩399,066 | ₩403,163 | -1.09% | 478.7만 |
|---|
| 2026.03.16 | ₩405,405 | ₩407,981 | ₩400,574 | ₩405,712 | +0.08% | 632.7만 |
|---|
| 2026.03.13 | ₩410,210 | ₩413,066 | ₩399,106 | ₩399,960 | -2.50% | 577.1만 |
|---|
| 2026.03.12 | ₩425,251 | ₩425,251 | ₩401,882 | ₩409,316 | -3.75% | 800.7만 |
|---|
| 2026.03.11 | ₩432,711 | ₩435,340 | ₩428,654 | ₩433,939 | +0.28% | 311.6만 |
|---|
| 2026.03.10 | ₩430,082 | ₩442,920 | ₩427,800 | ₩435,767 | +1.32% | 414.7만 |
|---|
| 2026.03.09 | ₩426,919 | ₩429,735 | ₩413,880 | ₩429,641 | +0.64% | 574만 |
|---|
| 2026.03.06 | ₩431,964 | ₩433,125 | ₩423,876 | ₩431,216 | -0.17% | 467.7만 |
|---|
| 2026.03.05 | ₩449,193 | ₩456,173 | ₩428,120 | ₩436,394 | -2.85% | 482.5만 |
|---|
| 2026.03.04 | ₩449,153 | ₩454,091 | ₩444,976 | ₩453,504 | +0.97% | 392만 |
|---|
| 2026.03.03 | ₩454,665 | ₩455,265 | ₩439,184 | ₩445,937 | -1.92% | 589.2만 |
|---|
| 2026.03.02 | ₩455,692 | ₩463,366 | ₩447,525 | ₩461,418 | +1.26% | 398.1만 |
|---|
| 2026.02.27 | ₩454,585 | ₩458,829 | ₩450,648 | ₩456,773 | +0.48% | 705.5만 |
|---|
| 2026.02.26 | ₩457,240 | ₩459,069 | ₩446,831 | ₩454,878 | -0.52% | 472.2만 |
|---|
| 2026.02.25 | ₩461,244 | ₩465,074 | ₩451,969 | ₩457,614 | -0.79% | 503만 |
|---|
| 2026.02.24 | ₩451,061 | ₩462,832 | ₩441,372 | ₩461,284 | +2.27% | 617.2만 |
|---|
| 2026.02.23 | ₩456,627 | ₩458,135 | ₩449,753 | ₩452,409 | -0.92% | 504.5만 |
|---|
| 2026.02.20 | ₩452,196 | ₩459,496 | ₩449,473 | ₩458,055 | +1.30% | 503.5만 |
|---|
| 2026.02.19 | ₩437,796 | ₩448,259 | ₩434,499 | ₩446,737 | +2.04% | 445.7만 |
|---|
| 2026.02.18 | ₩440,879 | ₩442,800 | ₩435,740 | ₩439,851 | -0.23% | 398.9만 |
|---|
| 2026.02.17 | ₩420,393 | ₩440,945 | ₩419,725 | ₩436,514 | +3.83% | 586.4만 |
|---|
| 2026.02.13 | ₩420,686 | ₩435,981 | ₩418,431 | ₩420,940 | +0.06% | 439.3만 |
|---|
| 2026.02.12 | ₩424,103 | ₩433,578 | ₩415,935 | ₩417,577 | -1.54% | 616.4만 |
|---|
| 2026.02.11 | ₩426,332 | ₩429,441 | ₩417,403 | ₩418,698 | -1.79% | 524.1만 |
|---|
| 2026.02.10 | ₩422,982 | ₩427,159 | ₩421,567 | ₩422,168 | -0.19% | 461.1만 |
|---|
| 2026.02.09 | ₩428,454 | ₩433,058 | ₩422,248 | ₩422,715 | -1.34% | 470.6만 |
|---|
| 2026.02.06 | ₩414,641 | ₩431,310 | ₩414,013 | ₩428,400 | +3.32% | 580.1만 |
|---|
| 2026.02.05 | ₩409,329 | ₩412,692 | ₩403,710 | ₩408,875 | -0.11% | 446.2만 |
|---|
| 2026.02.04 | ₩413,733 | ₩416,095 | ₩403,043 | ₩411,504 | -0.54% | 659.2만 |
|---|
| 2026.02.03 | ₩413,573 | ₩416,963 | ₩407,060 | ₩413,626 | +0.01% | 458.8만 |
|---|
| 2026.02.02 | ₩407,848 | ₩413,266 | ₩401,735 | ₩411,998 | +1.02% | 672.7만 |
|---|
| 2026.01.30 | ₩396,370 | ₩410,517 | ₩395,543 | ₩409,436 | +3.30% | 742.8만 |
|---|
| 2026.01.29 | ₩391,432 | ₩399,293 | ₩387,469 | ₩398,853 | +1.90% | 615만 |
|---|
| 2026.01.28 | ₩396,370 | ₩398,065 | ₩388,563 | ₩390,338 | -1.52% | 754.1만 |
|---|
| 2026.01.27 | ₩394,382 | ₩401,215 | ₩393,167 | ₩396,998 | +0.66% | 745.2만 |
|---|
| 2026.01.26 | ₩391,032 | ₩398,679 | ₩387,615 | ₩393,781 | +0.70% | 784.5만 |
|---|
| 2026.01.23 | ₩396,370 | ₩399,186 | ₩387,122 | ₩392,193 | -1.05% | 778만 |
|---|
| 2026.01.22 | ₩408,208 | ₩413,720 | ₩393,488 | ₩393,701 | -3.55% | 1393.9만 |
|---|
| 2026.01.21 | ₩417,804 | ₩427,506 | ₩414,601 | ₩425,064 | +1.74% | 978.4만 |
|---|
| 2026.01.20 | ₩429,401 | ₩432,244 | ₩413,266 | ₩416,843 | -2.92% | 1037.2만 |
|---|
| 2026.01.16 | ₩429,361 | ₩434,473 | ₩425,331 | ₩433,899 | +1.06% | 411만 |
|---|
| 2026.01.15 | ₩427,853 | ₩433,004 | ₩424,330 | ₩426,986 | -0.20% | 404.5만 |
|---|
| 2026.01.14 | ₩433,498 | ₩435,473 | ₩422,208 | ₩425,571 | -1.83% | 392.4만 |
|---|
| 2026.01.13 | ₩434,473 | ₩437,862 | ₩433,739 | ₩436,715 | +0.52% | 278.4만 |
|---|
| 2026.01.12 | ₩427,333 | ₩433,125 | ₩426,278 | ₩432,631 | +1.24% | 412.5만 |
|---|
| 2026.01.09 | ₩423,209 | ₩430,135 | ₩420,646 | ₩429,188 | +1.41% | 350.8만 |
|---|
| 2026.01.08 | ₩440,612 | ₩440,612 | ₩414,080 | ₩419,645 | -4.76% | 577.2만 |
|---|
| 2026.01.07 | ₩438,303 | ₩440,758 | ₩431,003 | ₩431,923 | -1.46% | 465.7만 |
|---|
| 2026.01.06 | ₩434,966 | ₩444,135 | ₩429,014 | ₩437,128 | +0.50% | 432.5만 |
|---|
| 2026.01.05 | ₩432,164 | ₩439,651 | ₩431,630 | ₩432,831 | +0.15% | 562.8만 |
|---|
| 2026.01.02 | ₩413,386 | ₩428,374 | ₩411,931 | ₩428,067 | +3.55% | 434만 |
|---|
| 2025.12.31 | ₩416,576 | ₩418,204 | ₩410,877 | ₩411,091 | -1.32% | 255.6만 |
|---|
| 2025.12.30 | ₩416,309 | ₩417,630 | ₩414,467 | ₩416,109 | -0.05% | 315.5만 |
|---|
| 2025.12.29 | ₩418,177 | ₩419,058 | ₩415,388 | ₩415,828 | -0.56% | 277.3만 |
|---|
| 2025.12.26 | ₩422,528 | ₩424,477 | ₩419,779 | ₩420,580 | -0.46% | 188.2만 |
|---|
| 2025.12.24 | ₩421,714 | ₩423,275 | ₩420,553 | ₩422,728 | +0.24% | 87.9만 |
|---|
| 2025.12.23 | ₩420,393 | ₩424,063 | ₩419,272 | ₩421,100 | +0.17% | 272.5만 |
|---|
| 2025.12.22 | ₩413,253 | ₩422,261 | ₩408,288 | ₩420,032 | +1.64% | 696만 |
|---|
| 2025.12.19 | ₩406,019 | ₩411,624 | ₩405,232 | ₩409,996 | +0.98% | 885.6만 |
|---|
| 2025.12.18 | ₩395,036 | ₩403,457 | ₩394,262 | ₩402,629 | +1.92% | 449.5만 |
|---|
| 2025.12.17 | ₩399,200 | ₩402,016 | ₩389,190 | ₩389,938 | -2.32% | 380.3만 |
|---|
| 2025.12.16 | ₩397,251 | ₩402,242 | ₩396,183 | ₩398,679 | +0.36% | 527.1만 |
|---|
| 2025.12.15 | ₩400,374 | ₩411,131 | ₩400,254 | ₩401,682 | +0.33% | 680.9만 |
|---|
| 2025.12.12 | ₩388,269 | ₩405,726 | ₩387,962 | ₩400,120 | +3.05% | 938.2만 |
|---|
| 2025.12.11 | ₩376,458 | ₩386,174 | ₩373,202 | ₩384,920 | +2.25% | 597.2만 |
|---|
| 2025.12.10 | ₩380,956 | ₩381,530 | ₩375,431 | ₩378,487 | -0.65% | 580.7만 |
|---|
| 2025.12.09 | ₩383,291 | ₩387,629 | ₩380,048 | ₩380,769 | -0.66% | 355.3만 |
|---|
| 2025.12.08 | ₩380,355 | ₩385,480 | ₩378,086 | ₩383,278 | +0.77% | 433.3만 |
|---|
| 2025.12.05 | ₩389,257 | ₩391,406 | ₩376,552 | ₩378,941 | -2.65% | 522만 |
|---|
| 2025.12.04 | ₩385,493 | ₩393,087 | ₩383,905 | ₩389,510 | +1.04% | 419.5만 |
|---|
| 2025.12.03 | ₩384,412 | ₩386,161 | ₩379,688 | ₩385,013 | +0.16% | 406만 |
|---|
| 2025.12.02 | ₩388,096 | ₩389,697 | ₩384,973 | ₩386,121 | -0.51% | 425.6만 |
|---|
| 2025.12.01 | ₩394,702 | ₩395,570 | ₩384,399 | ₩384,960 | -2.47% | 375.6만 |
|---|
| 2025.11.28 | ₩396,384 | ₩398,612 | ₩394,048 | ₩398,305 | +0.48% | 137.6만 |
|---|
| 2025.11.26 | ₩393,981 | ₩398,519 | ₩391,646 | ₩395,863 | +0.48% | 411.4만 |
|---|
| 2025.11.25 | ₩393,020 | ₩395,009 | ₩381,970 | ₩391,619 | -0.36% | 469.3만 |
|---|
| 2025.11.24 | ₩386,334 | ₩393,461 | ₩383,518 | ₩392,433 | +1.58% | 1190.9만 |
|---|
| 2025.11.21 | ₩387,856 | ₩389,310 | ₩379,074 | ₩383,612 | -1.09% | 560.4만 |
|---|
| 2025.11.20 | ₩407,581 | ₩409,823 | ₩387,669 | ₩387,856 | -4.84% | 373.4만 |
|---|
| 2025.11.19 | ₩394,849 | ₩402,603 | ₩394,368 | ₩401,468 | +1.68% | 295.3만 |
|---|
| 2025.11.18 | ₩394,809 | ₩401,815 | ₩392,033 | ₩395,049 | +0.06% | 405.4만 |
|---|
| 2025.11.17 | ₩409,476 | ₩412,145 | ₩398,439 | ₩400,548 | -2.18% | 307.7만 |
|---|
| 2025.11.14 | ₩401,669 | ₩409,449 | ₩395,369 | ₩406,807 | +1.28% | 280.3만 |
|---|
| 2025.11.13 | ₩413,693 | ₩415,562 | ₩403,817 | ₩405,939 | -1.87% | 415.3만 |
|---|
| 2025.11.12 | ₩414,761 | ₩416,990 | ₩403,043 | ₩412,412 | -0.57% | 388.5만 |
|---|
| 2025.11.11 | ₩414,387 | ₩417,350 | ₩409,783 | ₩414,681 | +0.07% | 268.2만 |
|---|
| 2025.11.10 | ₩413,640 | ₩418,738 | ₩412,278 | ₩416,309 | +0.65% | 371.6만 |
|---|
| 2025.11.07 | ₩405,752 | ₩412,278 | ₩397,304 | ₩410,076 | +1.07% | 476.7만 |
|---|
| 2025.11.06 | ₩405,352 | ₩411,091 | ₩402,296 | ₩407,407 | +0.51% | 346.8만 |
|---|
| 2025.11.05 | ₩404,978 | ₩411,771 | ₩403,710 | ₩407,194 | +0.55% | 471.1만 |
|---|
| 2025.11.04 | ₩408,141 | ₩412,692 | ₩404,471 | ₩405,979 | -0.53% | 393.8만 |
|---|
| 2025.11.03 | ₩412,519 | ₩415,975 | ₩408,755 | ₩411,878 | -0.16% | 329.8만 |
|---|
| 2025.10.31 | ₩416,042 | ₩420,286 | ₩409,956 | ₩412,319 | -0.89% | 402.4만 |
|---|
| 2025.10.30 | ₩414,267 | ₩420,179 | ₩411,718 | ₩414,721 | +0.11% | 378.2만 |
|---|
| 2025.10.29 | ₩413,720 | ₩420,553 | ₩412,412 | ₩419,432 | +1.38% | 359.7만 |
|---|
| 2025.10.28 | ₩416,522 | ₩422,621 | ₩412,986 | ₩413,440 | -0.74% | 305.8만 |
|---|
| 2025.10.27 | ₩410,370 | ₩418,164 | ₩406,380 | ₩417,510 | +1.74% | 424.4만 |
|---|
| 2025.10.24 | ₩412,639 | ₩414,120 | ₩405,138 | ₩405,539 | -1.72% | 358.7만 |
|---|
| 2025.10.23 | ₩399,240 | ₩409,836 | ₩398,612 | ₩408,902 | +2.42% | 309.1만 |
|---|
| 2025.10.22 | ₩410,517 | ₩412,385 | ₩393,434 | ₩397,558 | -3.16% | 521.2만 |
|---|
| 2025.10.21 | ₩410,116 | ₩422,435 | ₩404,418 | ₩409,222 | -0.22% | 672.7만 |
|---|
| 2025.10.20 | ₩405,525 | ₩407,621 | ₩402,603 | ₩403,951 | -0.39% | 505.9만 |
|---|
| 2025.10.17 | ₩397,932 | ₩404,324 | ₩396,824 | ₩400,561 | +0.66% | 394.9만 |
|---|
| 2025.10.16 | ₩402,603 | ₩404,444 | ₩397,385 | ₩400,160 | -0.61% | 262.3만 |
|---|
| 2025.10.15 | ₩402,429 | ₩406,980 | ₩394,662 | ₩400,534 | -0.47% | 277.3만 |
|---|
| 2025.10.14 | ₩393,488 | ₩403,430 | ₩389,711 | ₩400,481 | +1.78% | 251.7만 |
|---|
| 2025.10.13 | ₩395,036 | ₩397,144 | ₩391,192 | ₩397,078 | +0.52% | 260.4만 |
|---|
| 2025.10.10 | ₩399,039 | ₩400,374 | ₩389,017 | ₩389,017 | -2.51% | 338만 |
|---|