시장 데이터를 불러오는 중
전체 종목
제너럴모터스 과거 주가
General Motors Company Common Stock · GM · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
General Motors Company Common Stock · GM · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,246 | ₩110,875 | ₩109,310 | ₩110,675 | +0.39% | 659.3만 |
| 2026.10.08 | ₩107,424 | ₩110,340 | ₩107,170 | ₩110,032 | +2.43% | 497.6만 |
| 2026.10.07 | ₩108,976 | ₩109,323 | ₩107,865 | ₩108,347 | -0.58% | 627만 |
| 2026.10.06 | ₩108,935 | ₩109,899 | ₩107,945 | ₩109,711 | +0.71% | 521만 |
| 2026.10.05 | ₩105,671 | ₩108,307 | ₩105,230 | ₩107,330 | +1.57% | 649.1만 |
| 2026.10.02 | ₩106,875 | ₩106,875 | ₩104,307 | ₩104,708 | -2.03% | 908.9만 |
| 2026.10.01 | ₩102,340 | ₩106,166 | ₩102,260 | ₩106,099 | +3.67% | 843.8만 |
| 2026.09.30 | ₩107,905 | ₩108,052 | ₩102,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,009 |
| -4.54% |
| 976.6만 |
| 2026.09.29 | ₩108,052 | ₩108,494 | ₩106,461 | ₩107,651 | -0.37% | 625.1만 |
|---|
| 2026.09.28 | ₩109,564 | ₩110,621 | ₩107,598 | ₩107,879 | -1.54% | 862.7만 |
|---|
| 2026.09.25 | ₩108,280 | ₩111,705 | ₩108,200 | ₩110,541 | +2.09% | 722.3만 |
|---|
| 2026.09.24 | ₩111,517 | ₩111,972 | ₩107,076 | ₩107,785 | -3.35% | 793.5만 |
|---|
| 2026.09.23 | ₩111,103 | ₩113,136 | ₩110,715 | ₩112,066 | +0.87% | 473만 |
|---|
| 2026.09.22 | ₩113,511 | ₩113,979 | ₩110,969 | ₩111,638 | -1.65% | 623만 |
|---|
| 2026.09.21 | ₩110,206 | ₩113,551 | ₩109,966 | ₩112,307 | +1.91% | 793.6만 |
|---|
| 2026.09.18 | ₩115,263 | ₩115,705 | ₩108,895 | ₩109,966 | -4.60% | 2114.8만 |
|---|
| 2026.09.17 | ₩115,303 | ₩117,537 | ₩115,250 | ₩115,879 | +0.50% | 883.2만 |
|---|
| 2026.09.16 | ₩113,778 | ₩114,180 | ₩111,664 | ₩112,761 | -0.89% | 642.8만 |
|---|
| 2026.09.15 | ₩116,454 | ₩117,256 | ₩113,578 | ₩114,206 | -1.93% | 630만 |
|---|
| 2026.09.14 | ₩114,835 | ₩116,909 | ₩114,353 | ₩116,601 | +1.54% | 555.8만 |
|---|
| 2026.09.11 | ₩116,721 | ₩117,417 | ₩114,126 | ₩114,541 | -1.87% | 736.9만 |
|---|
| 2026.09.10 | ₩112,106 | ₩115,290 | ₩110,848 | ₩115,210 | +2.77% | 614.1만 |
|---|
| 2026.09.09 | ₩114,006 | ₩115,450 | ₩112,052 | ₩112,052 | -1.71% | 777.6만 |
|---|
| 2026.09.08 | ₩116,895 | ₩117,524 | ₩114,126 | ₩114,768 | -1.82% | 623.6만 |
|---|
| 2026.09.04 | ₩115,598 | ₩117,404 | ₩114,634 | ₩117,404 | +1.56% | 544만 |
|---|
| 2026.09.03 | ₩114,688 | ₩116,895 | ₩113,872 | ₩116,681 | +1.74% | 521.6만 |
|---|
| 2026.09.02 | ₩114,567 | ₩115,905 | ₩112,307 | ₩113,537 | -0.90% | 588.8만 |
|---|
| 2026.09.01 | ₩115,477 | ₩116,641 | ₩114,006 | ₩114,554 | -0.80% | 536만 |
|---|
| 2026.08.31 | ₩115,424 | ₩116,641 | ₩115,062 | ₩115,477 | +0.05% | 825.6만 |
|---|
| 2026.08.28 | ₩117,230 | ₩118,086 | ₩114,567 | ₩115,410 | -1.55% | 734.8만 |
|---|
| 2026.08.27 | ₩114,889 | ₩116,507 | ₩114,889 | ₩115,290 | +0.35% | 759.3만 |
|---|
| 2026.08.26 | ₩115,022 | ₩115,798 | ₩113,604 | ₩115,491 | +0.41% | 539.8만 |
|---|
| 2026.08.25 | ₩116,400 | ₩116,521 | ₩114,567 | ₩114,795 | -1.38% | 485.2만 |
|---|
| 2026.08.24 | ₩117,644 | ₩118,086 | ₩114,661 | ₩116,360 | -1.09% | 474.7만 |
|---|
| 2026.08.21 | ₩114,768 | ₩118,206 | ₩114,768 | ₩117,631 | +2.49% | 527.1만 |
|---|
| 2026.08.20 | ₩112,641 | ₩115,638 | ₩112,012 | ₩115,250 | +2.32% | 491.9만 |
|---|
| 2026.08.19 | ₩113,016 | ₩115,183 | ₩112,534 | ₩113,658 | +0.57% | 473만 |
|---|
| 2026.08.18 | ₩113,524 | ₩113,524 | ₩111,825 | ₩111,986 | -1.36% | 372.5만 |
|---|
| 2026.08.17 | ₩115,384 | ₩115,705 | ₩112,828 | ₩112,869 | -2.18% | 473.5만 |
|---|
| 2026.08.14 | ₩116,146 | ₩116,628 | ₩115,250 | ₩116,079 | -0.06% | 349.4만 |
|---|
| 2026.08.13 | ₩116,186 | ₩116,855 | ₩115,357 | ₩115,571 | -0.53% | 354.2만 |
|---|
| 2026.08.12 | ₩119,223 | ₩119,223 | ₩116,012 | ₩116,066 | -2.65% | 483.2만 |
|---|
| 2026.08.11 | ₩117,899 | ₩120,052 | ₩117,564 | ₩119,531 | +1.38% | 479.2만 |
|---|
| 2026.08.10 | ₩116,949 | ₩118,808 | ₩115,557 | ₩117,671 | +0.62% | 344.7만 |
|---|
| 2026.08.07 | ₩116,240 | ₩117,564 | ₩115,491 | ₩117,163 | +0.79% | 402.4만 |
|---|
| 2026.08.06 | ₩119,276 | ₩119,464 | ₩115,718 | ₩116,307 | -2.49% | 543.1만 |
|---|
| 2026.08.05 | ₩118,340 | ₩120,373 | ₩118,072 | ₩119,276 | +0.79% | 686만 |
|---|
| 2026.08.04 | ₩116,935 | ₩118,514 | ₩115,089 | ₩118,139 | +1.03% | 533만 |
|---|
| 2026.08.03 | ₩119,745 | ₩120,802 | ₩116,775 | ₩117,297 | -2.04% | 481.3만 |
|---|
| 2026.07.31 | ₩118,862 | ₩119,210 | ₩116,440 | ₩118,875 | +0.01% | 667.8만 |
|---|
| 2026.07.30 | ₩120,052 | ₩120,093 | ₩115,865 | ₩118,260 | -1.49% | 622.9만 |
|---|
| 2026.07.29 | ₩121,337 | ₩122,875 | ₩119,210 | ₩119,598 | -1.43% | 798.2만 |
|---|
| 2026.07.28 | ₩117,203 | ₩121,939 | ₩116,668 | ₩120,802 | +3.07% | 1338.2만 |
|---|
| 2026.07.27 | ₩113,711 | ₩116,494 | ₩112,507 | ₩116,440 | +2.40% | 987만 |
|---|
| 2026.07.24 | ₩107,745 | ₩112,052 | ₩107,598 | ₩110,554 | +2.61% | 560.6만 |
|---|
| 2026.07.23 | ₩108,842 | ₩109,350 | ₩105,685 | ₩107,919 | -0.85% | 951.3만 |
|---|
| 2026.07.22 | ₩107,691 | ₩112,815 | ₩107,076 | ₩109,872 | +2.02% | 1306만 |
|---|
| 2026.07.21 | ₩101,792 | ₩107,156 | ₩100,066 | ₩106,380 | +4.51% | 1192만 |
|---|
| 2026.07.20 | ₩102,996 | ₩103,263 | ₩100,815 | ₩101,404 | -1.55% | 880.9만 |
|---|
| 2026.07.17 | ₩103,196 | ₩104,267 | ₩101,658 | ₩101,765 | -1.39% | 582.8만 |
|---|
| 2026.07.16 | ₩103,678 | ₩104,307 | ₩102,501 | ₩103,972 | +0.28% | 539.7만 |
|---|
| 2026.07.15 | ₩103,330 | ₩104,561 | ₩102,728 | ₩103,865 | +0.52% | 629.3만 |
|---|
| 2026.07.14 | ₩102,715 | ₩103,464 | ₩101,618 | ₩102,835 | +0.12% | 496.3만 |
|---|
| 2026.07.13 | ₩104,414 | ₩105,016 | ₩102,247 | ₩102,634 | -1.70% | 325.4만 |
|---|
| 2026.07.10 | ₩102,862 | ₩105,243 | ₩102,849 | ₩104,146 | +1.25% | 478.4만 |
|---|
| 2026.07.09 | ₩102,166 | ₩102,875 | ₩100,935 | ₩102,541 | +0.37% | 420.2만 |
|---|
| 2026.07.08 | ₩100,628 | ₩102,086 | ₩99,772 | ₩101,992 | +1.36% | 527.4만 |
|---|
| 2026.07.07 | ₩103,972 | ₩103,972 | ₩101,190 | ₩101,711 | -2.17% | 782.6만 |
|---|
| 2026.07.06 | ₩102,380 | ₩104,440 | ₩101,832 | ₩104,146 | +1.72% | 901.6만 |
|---|
| 2026.07.02 | ₩102,862 | ₩103,277 | ₩99,290 | ₩101,671 | -1.16% | 601.9만 |
|---|
| 2026.07.01 | ₩102,996 | ₩103,705 | ₩100,601 | ₩101,029 | -1.91% | 766.2만 |
|---|
| 2026.06.30 | ₩103,357 | ₩103,357 | ₩101,538 | ₩103,116 | -0.23% | 784.5만 |
|---|
| 2026.06.29 | ₩104,681 | ₩104,962 | ₩103,089 | ₩103,464 | -1.16% | 711.1만 |
|---|
| 2026.06.26 | ₩104,869 | ₩106,354 | ₩104,093 | ₩104,481 | -0.37% | 1259.2만 |
|---|
| 2026.06.25 | ₩105,818 | ₩107,598 | ₩104,869 | ₩105,056 | -0.72% | 845만 |
|---|
| 2026.06.24 | ₩105,859 | ₩107,785 | ₩105,604 | ₩105,618 | -0.23% | 935.9만 |
|---|
| 2026.06.23 | ₩105,939 | ₩107,303 | ₩105,150 | ₩105,618 | -0.30% | 786.1만 |
|---|
| 2026.06.22 | ₩108,093 | ₩111,464 | ₩107,116 | ₩107,598 | -0.46% | 1084.6만 |
|---|
| 2026.06.18 | ₩107,838 | ₩108,293 | ₩105,604 | ₩106,073 | -1.64% | 1890.1만 |
|---|
| 2026.06.17 | ₩110,367 | ₩111,277 | ₩105,899 | ₩106,461 | -3.54% | 1140.6만 |
|---|
| 2026.06.16 | ₩113,243 | ₩114,260 | ₩109,992 | ₩110,380 | -2.53% | 789.4만 |
|---|
| 2026.06.15 | ₩110,554 | ₩113,658 | ₩110,554 | ₩112,467 | +1.73% | 789.3만 |
|---|
| 2026.06.12 | ₩109,323 | ₩109,872 | ₩107,691 | ₩109,029 | -0.27% | 495.4만 |
|---|
| 2026.06.11 | ₩107,076 | ₩108,481 | ₩105,805 | ₩108,160 | +1.01% | 602.1만 |
|---|
| 2026.06.10 | ₩111,718 | ₩112,093 | ₩105,685 | ₩106,220 | -4.92% | 1136.6만 |
|---|
| 2026.06.09 | ₩113,109 | ₩113,845 | ₩109,243 | ₩112,052 | -0.93% | 898.7만 |
|---|
| 2026.06.08 | ₩109,256 | ₩112,601 | ₩109,042 | ₩112,066 | +2.57% | 893.5만 |
|---|
| 2026.06.05 | ₩109,658 | ₩111,170 | ₩108,895 | ₩109,845 | +0.17% | 737.2만 |
|---|
| 2026.06.04 | ₩109,778 | ₩111,892 | ₩109,216 | ₩111,330 | +1.41% | 685.9만 |
|---|
| 2026.06.03 | ₩107,972 | ₩112,534 | ₩107,477 | ₩109,297 | +1.23% | 972만 |
|---|
| 2026.06.02 | ₩110,889 | ₩112,654 | ₩108,387 | ₩109,337 | -1.40% | 1055.1만 |
|---|
| 2026.06.01 | ₩111,611 | ₩111,624 | ₩107,624 | ₩110,608 | -0.90% | 751.1만 |
|---|
| 2026.05.29 | ₩113,444 | ₩113,725 | ₩108,654 | ₩111,357 | -1.84% | 1555.3만 |
|---|
| 2026.05.28 | ₩111,838 | ₩113,965 | ₩111,544 | ₩112,842 | +0.90% | 765.8만 |
|---|
| 2026.05.27 | ₩107,892 | ₩113,069 | ₩107,892 | ₩112,534 | +4.30% | 1036.9만 |
|---|
| 2026.05.26 | ₩106,086 | ₩107,250 | ₩105,243 | ₩106,741 | +0.62% | 502.2만 |
|---|
| 2026.05.22 | ₩104,347 | ₩106,822 | ₩103,932 | ₩105,404 | +1.01% | 644.1만 |
|---|
| 2026.05.21 | ₩100,842 | ₩103,504 | ₩100,334 | ₩103,290 | +2.43% | 636.3만 |
|---|
| 2026.05.20 | ₩98,180 | ₩101,885 | ₩97,925 | ₩101,859 | +3.75% | 806.9만 |
|---|
| 2026.05.19 | ₩96,641 | ₩97,497 | ₩94,220 | ₩97,163 | +0.54% | 699.6만 |
|---|
| 2026.05.18 | ₩100,093 | ₩100,307 | ₩97,778 | ₩97,792 | -2.30% | 565.2만 |
|---|
| 2026.05.15 | ₩102,474 | ₩103,223 | ₩100,066 | ₩100,146 | -2.27% | 847.8만 |
|---|
| 2026.05.14 | ₩101,511 | ₩106,046 | ₩101,511 | ₩104,012 | +2.46% | 803.5만 |
|---|
| 2026.05.13 | ₩101,966 | ₩103,892 | ₩100,935 | ₩101,417 | -0.54% | 810.2만 |
|---|
| 2026.05.12 | ₩100,869 | ₩102,862 | ₩100,280 | ₩102,260 | +1.38% | 527.2만 |
|---|
| 2026.05.11 | ₩105,417 | ₩105,685 | ₩100,481 | ₩100,721 | -4.45% | 636.7만 |
|---|
| 2026.05.08 | ₩105,859 | ₩106,126 | ₩104,440 | ₩105,417 | -0.42% | 295만 |
|---|
| 2026.05.07 | ₩105,444 | ₩106,180 | ₩104,574 | ₩104,895 | -0.52% | 673.5만 |
|---|
| 2026.05.06 | ₩104,614 | ₩106,287 | ₩104,119 | ₩105,283 | +0.64% | 543.5만 |
|---|
| 2026.05.05 | ₩102,032 | ₩103,223 | ₩101,698 | ₩101,872 | -0.16% | 511.6만 |
|---|
| 2026.05.04 | ₩101,551 | ₩103,022 | ₩100,614 | ₩101,270 | -0.28% | 776.5만 |
|---|
| 2026.05.01 | ₩103,170 | ₩103,678 | ₩101,029 | ₩101,364 | -1.75% | 716.2만 |
|---|
| 2026.04.30 | ₩103,170 | ₩104,454 | ₩102,354 | ₩102,862 | -0.30% | 1102만 |
|---|
| 2026.04.29 | ₩104,614 | ₩104,762 | ₩100,842 | ₩102,501 | -2.02% | 925만 |
|---|
| 2026.04.28 | ₩104,374 | ₩106,220 | ₩100,039 | ₩105,618 | +1.19% | 1504.2만 |
|---|
| 2026.04.27 | ₩102,487 | ₩105,457 | ₩102,487 | ₩104,293 | +1.76% | 832.3만 |
|---|
| 2026.04.24 | ₩104,655 | ₩105,042 | ₩102,902 | ₩104,414 | -0.23% | 612.3만 |
|---|
| 2026.04.23 | ₩105,604 | ₩105,818 | ₩103,223 | ₩105,042 | -0.53% | 474.2만 |
|---|
| 2026.04.22 | ₩106,474 | ₩106,755 | ₩105,190 | ₩105,685 | -0.74% | 317만 |
|---|
| 2026.04.21 | ₩107,611 | ₩108,628 | ₩105,685 | ₩105,752 | -1.73% | 535.6만 |
|---|
| 2026.04.20 | ₩108,173 | ₩108,574 | ₩107,464 | ₩107,745 | -0.40% | 395.9만 |
|---|
| 2026.04.17 | ₩106,220 | ₩110,594 | ₩106,220 | ₩108,788 | +2.42% | 729.8만 |
|---|
| 2026.04.16 | ₩103,798 | ₩104,815 | ₩103,022 | ₩104,414 | +0.59% | 561.5만 |
|---|
| 2026.04.15 | ₩106,407 | ₩106,407 | ₩104,026 | ₩104,053 | -2.21% | 647.6만 |
|---|
| 2026.04.14 | ₩105,190 | ₩106,835 | ₩104,481 | ₩106,300 | +1.06% | 586만 |
|---|
| 2026.04.13 | ₩101,150 | ₩102,822 | ₩100,534 | ₩102,782 | +1.61% | 397만 |
|---|
| 2026.04.10 | ₩103,156 | ₩103,638 | ₩101,859 | ₩102,233 | -0.89% | 407만 |
|---|
| 2026.04.09 | ₩101,123 | ₩103,424 | ₩100,842 | ₩102,648 | +1.51% | 667.5만 |
|---|
| 2026.04.08 | ₩101,698 | ₩103,089 | ₩101,297 | ₩102,661 | +0.95% | 724.9만 |
|---|
| 2026.04.07 | ₩97,631 | ₩97,899 | ₩95,785 | ₩97,337 | -0.30% | 590.5만 |
|---|
| 2026.04.06 | ₩97,016 | ₩98,501 | ₩96,521 | ₩98,233 | +1.25% | 506.5만 |
|---|
| 2026.04.02 | ₩98,113 | ₩98,568 | ₩95,879 | ₩97,043 | -1.09% | 818.3만 |
|---|
| 2026.04.01 | ₩100,601 | ₩101,497 | ₩99,959 | ₩100,387 | -0.21% | 514.8만 |
|---|
| 2026.03.31 | ₩99,063 | ₩100,454 | ₩98,206 | ₩99,665 | +0.61% | 577.8만 |
|---|
| 2026.03.30 | ₩98,608 | ₩99,303 | ₩96,882 | ₩97,337 | -1.29% | 719.2만 |
|---|
| 2026.03.27 | ₩100,614 | ₩100,681 | ₩97,230 | ₩97,631 | -2.97% | 756.3만 |
|---|
| 2026.03.26 | ₩101,631 | ₩103,236 | ₩100,213 | ₩101,136 | -0.49% | 847.1만 |
|---|
| 2026.03.25 | ₩104,213 | ₩104,735 | ₩102,193 | ₩102,487 | -1.66% | 719.1만 |
|---|
| 2026.03.24 | ₩100,307 | ₩102,835 | ₩100,026 | ₩102,434 | +2.12% | 712.2만 |
|---|
| 2026.03.23 | ₩99,999 | ₩102,808 | ₩99,798 | ₩101,297 | +1.30% | 769.5만 |
|---|
| 2026.03.20 | ₩98,354 | ₩98,862 | ₩96,454 | ₩97,404 | -0.97% | 1776만 |
|---|
| 2026.03.19 | ₩96,989 | ₩99,531 | ₩96,989 | ₩98,715 | +1.78% | 949.5만 |
|---|
| 2026.03.18 | ₩98,367 | ₩100,079 | ₩98,220 | ₩98,367 | 0.00% | 600.1만 |
|---|
| 2026.03.17 | ₩98,447 | ₩99,758 | ₩98,394 | ₩99,049 | +0.61% | 469만 |
|---|
| 2026.03.16 | ₩98,086 | ₩98,795 | ₩96,895 | ₩97,591 | -0.50% | 747.2만 |
|---|
| 2026.03.13 | ₩98,447 | ₩98,915 | ₩96,441 | ₩96,842 | -1.63% | 723만 |
|---|
| 2026.03.12 | ₩97,979 | ₩99,022 | ₩97,792 | ₩98,260 | +0.29% | 734.1만 |
|---|
| 2026.03.11 | ₩100,949 | ₩102,447 | ₩99,491 | ₩100,053 | -0.89% | 563.6만 |
|---|
| 2026.03.10 | ₩100,119 | ₩103,277 | ₩100,119 | ₩100,240 | +0.12% | 891.6만 |
|---|
| 2026.03.09 | ₩98,193 | ₩99,932 | ₩96,213 | ₩99,919 | +1.76% | 883만 |
|---|
| 2026.03.06 | ₩99,986 | ₩100,628 | ₩98,126 | ₩100,614 | +0.63% | 819.1만 |
|---|
| 2026.03.05 | ₩104,347 | ₩104,574 | ₩100,427 | ₩101,939 | -2.31% | 864.2만 |
|---|
| 2026.03.04 | ₩104,641 | ₩106,139 | ₩104,400 | ₩105,150 | +0.49% | 851.1만 |
|---|
| 2026.03.03 | ₩100,895 | ₩103,598 | ₩99,250 | ₩103,370 | +2.45% | 927.2만 |
|---|
| 2026.03.02 | ₩103,491 | ₩104,026 | ₩100,387 | ₩104,026 | +0.52% | 894.9만 |
|---|
| 2026.02.27 | ₩107,009 | ₩107,129 | ₩104,119 | ₩105,297 | -1.60% | 1335.1만 |
|---|
| 2026.02.26 | ₩110,233 | ₩110,929 | ₩107,036 | ₩108,079 | -1.95% | 640.4만 |
|---|
| 2026.02.25 | ₩108,949 | ₩111,116 | ₩108,855 | ₩110,273 | +1.22% | 930.9만 |
|---|
| 2026.02.24 | ₩107,036 | ₩110,487 | ₩106,688 | ₩108,748 | +1.60% | 581.4만 |
|---|
| 2026.02.23 | ₩108,454 | ₩109,069 | ₩104,935 | ₩106,568 | -1.74% | 749.1만 |
|---|
| 2026.02.20 | ₩108,628 | ₩109,738 | ₩107,825 | ₩109,042 | +0.38% | 860.2만 |
|---|
| 2026.02.19 | ₩111,370 | ₩111,705 | ₩108,387 | ₩108,989 | -2.14% | 606.3만 |
|---|
| 2026.02.18 | ₩109,631 | ₩112,280 | ₩109,297 | ₩111,932 | +2.10% | 842.7만 |
|---|
| 2026.02.17 | ₩108,280 | ₩108,869 | ₩106,487 | ₩108,654 | +0.35% | 795.3만 |
|---|
| 2026.02.13 | ₩107,678 | ₩109,042 | ₩107,089 | ₩108,467 | +0.73% | 631.4만 |
|---|
| 2026.02.12 | ₩107,303 | ₩109,925 | ₩106,487 | ₩106,929 | -0.35% | 686.3만 |
|---|
| 2026.02.11 | ₩107,678 | ₩109,698 | ₩105,792 | ₩106,782 | -0.83% | 965.4만 |
|---|
| 2026.02.10 | ₩108,427 | ₩109,029 | ₩106,287 | ₩107,384 | -0.96% | 742.6만 |
|---|
| 2026.02.09 | ₩110,059 | ₩110,233 | ₩107,798 | ₩107,932 | -1.93% | 976.7만 |
|---|
| 2026.02.06 | ₩111,758 | ₩113,310 | ₩110,554 | ₩112,695 | +0.84% | 805.3만 |
|---|
| 2026.02.05 | ₩113,912 | ₩114,661 | ₩111,397 | ₩111,437 | -2.17% | 914.3만 |
|---|
| 2026.02.04 | ₩115,263 | ₩117,216 | ₩114,139 | ₩115,437 | +0.15% | 883.9만 |
|---|
| 2026.02.03 | ₩114,340 | ₩115,892 | ₩113,551 | ₩114,661 | +0.28% | 690.3만 |
|---|
| 2026.02.02 | ₩112,708 | ₩113,083 | ₩111,170 | ₩112,735 | +0.02% | 694.8만 |
|---|
| 2026.01.30 | ₩115,062 | ₩115,624 | ₩111,584 | ₩112,374 | -2.34% | 776.7만 |
|---|
| 2026.01.29 | ₩115,303 | ₩115,879 | ₩113,899 | ₩115,397 | +0.08% | 969.6만 |
|---|
| 2026.01.28 | ₩115,143 | ₩115,143 | ₩112,949 | ₩113,578 | -1.36% | 1007.3만 |
|---|
| 2026.01.27 | ₩111,879 | ₩116,802 | ₩110,246 | ₩115,557 | +3.29% | 2363.2만 |
|---|
| 2026.01.26 | ₩106,019 | ₩107,852 | ₩105,912 | ₩106,260 | +0.23% | 1093.9만 |
|---|
| 2026.01.23 | ₩107,919 | ₩108,026 | ₩105,992 | ₩106,594 | -1.23% | 686.6만 |
|---|
| 2026.01.22 | ₩108,641 | ₩110,073 | ₩108,039 | ₩108,547 | -0.09% | 678.9만 |
|---|
| 2026.01.21 | ₩106,032 | ₩108,708 | ₩105,725 | ₩108,267 | +2.11% | 821.5만 |
|---|
| 2026.01.20 | ₩106,688 | ₩107,009 | ₩103,477 | ₩104,093 | -2.43% | 1207.2만 |
|---|
| 2026.01.16 | ₩108,360 | ₩109,216 | ₩107,330 | ₩108,119 | -0.22% | 983.9만 |
|---|
| 2026.01.15 | ₩109,524 | ₩109,912 | ₩107,852 | ₩108,240 | -1.17% | 641.7만 |
|---|
| 2026.01.14 | ₩111,036 | ₩111,959 | ₩108,293 | ₩108,668 | -2.13% | 755만 |
|---|
| 2026.01.13 | ₩110,996 | ₩112,186 | ₩110,527 | ₩111,357 | +0.33% | 602.3만 |
|---|
| 2026.01.12 | ₩109,966 | ₩110,902 | ₩108,440 | ₩110,902 | +0.85% | 737.6만 |
|---|
| 2026.01.09 | ₩111,718 | ₩112,922 | ₩108,360 | ₩110,862 | -0.77% | 1214.3만 |
|---|
| 2026.01.08 | ₩110,768 | ₩113,952 | ₩110,273 | ₩113,885 | +2.81% | 1164.3만 |
|---|
| 2026.01.07 | ₩109,832 | ₩110,634 | ₩109,149 | ₩109,578 | -0.23% | 636.2만 |
|---|
| 2026.01.06 | ₩110,634 | ₩110,768 | ₩108,601 | ₩109,939 | -0.63% | 797.3만 |
|---|
| 2026.01.05 | ₩107,745 | ₩111,544 | ₩106,982 | ₩111,236 | +3.24% | 1046.8만 |
|---|
| 2026.01.02 | ₩108,909 | ₩109,016 | ₩106,434 | ₩108,333 | -0.53% | 746.9만 |
|---|
| 2025.12.31 | ₩110,032 | ₩110,059 | ₩108,695 | ₩108,788 | -1.13% | 448.4만 |
|---|
| 2025.12.30 | ₩111,263 | ₩111,317 | ₩109,939 | ₩110,139 | -1.01% | 324.1만 |
|---|
| 2025.12.29 | ₩111,129 | ₩111,517 | ₩110,367 | ₩110,942 | -0.17% | 475.9만 |
|---|
| 2025.12.26 | ₩110,768 | ₩111,143 | ₩110,447 | ₩111,116 | +0.31% | 341.2만 |
|---|
| 2025.12.24 | ₩110,701 | ₩111,236 | ₩110,501 | ₩110,875 | +0.16% | 237만 |
|---|
| 2025.12.23 | ₩110,675 | ₩111,611 | ₩110,581 | ₩110,701 | +0.02% | 482만 |
|---|
| 2025.12.22 | ₩110,501 | ₩111,945 | ₩110,474 | ₩111,076 | +0.52% | 912만 |
|---|
| 2025.12.19 | ₩108,481 | ₩110,621 | ₩108,481 | ₩110,166 | +1.55% | 2375.1만 |
|---|
| 2025.12.18 | ₩107,691 | ₩109,671 | ₩107,544 | ₩108,588 | +0.83% | 908.6만 |
|---|
| 2025.12.17 | ₩108,601 | ₩109,016 | ₩107,544 | ₩107,705 | -0.83% | 886.4만 |
|---|
| 2025.12.16 | ₩109,792 | ₩111,089 | ₩108,601 | ₩109,377 | -0.38% | 1073.3만 |
|---|
| 2025.12.15 | ₩107,892 | ₩109,725 | ₩107,798 | ₩109,671 | +1.65% | 1436.2만 |
|---|
| 2025.12.12 | ₩108,173 | ₩109,096 | ₩107,879 | ₩108,213 | +0.04% | 965만 |
|---|
| 2025.12.11 | ₩107,464 | ₩108,654 | ₩107,424 | ₩108,160 | +0.65% | 968.7만 |
|---|
| 2025.12.10 | ₩103,223 | ₩108,293 | ₩103,143 | ₩108,093 | +4.72% | 1442.1만 |
|---|
| 2025.12.09 | ₩101,778 | ₩103,477 | ₩101,524 | ₩103,223 | +1.42% | 797만 |
|---|
| 2025.12.08 | ₩102,099 | ₩102,568 | ₩100,601 | ₩101,283 | -0.80% | 1001.8만 |
|---|
| 2025.12.05 | ₩100,441 | ₩103,009 | ₩100,334 | ₩101,738 | +1.29% | 881.8만 |
|---|
| 2025.12.04 | ₩100,334 | ₩101,979 | ₩100,200 | ₩100,721 | +0.39% | 1265.9만 |
|---|
| 2025.12.03 | ₩98,474 | ₩100,226 | ₩98,474 | ₩99,919 | +1.47% | 839.2만 |
|---|
| 2025.12.02 | ₩97,859 | ₩98,782 | ₩96,441 | ₩98,541 | +0.70% | 897.4만 |
|---|
| 2025.12.01 | ₩97,778 | ₩98,902 | ₩97,538 | ₩97,591 | -0.19% | 982.7만 |
|---|
| 2025.11.28 | ₩97,578 | ₩98,808 | ₩97,538 | ₩98,354 | +0.80% | 375.5만 |
|---|
| 2025.11.26 | ₩96,909 | ₩98,260 | ₩96,614 | ₩97,404 | +0.51% | 770.4만 |
|---|
| 2025.11.25 | ₩95,183 | ₩97,805 | ₩95,183 | ₩97,364 | +2.29% | 1209만 |
|---|
| 2025.11.24 | ₩94,287 | ₩95,277 | ₩93,979 | ₩94,982 | +0.74% | 1376.8만 |
|---|
| 2025.11.21 | ₩91,357 | ₩94,354 | ₩91,223 | ₩94,086 | +2.99% | 1085.2만 |
|---|
| 2025.11.20 | ₩92,227 | ₩93,497 | ₩90,675 | ₩91,023 | -1.31% | 938.5만 |
|---|
| 2025.11.19 | ₩90,969 | ₩93,190 | ₩90,447 | ₩91,638 | +0.74% | 1055.7만 |
|---|
| 2025.11.18 | ₩90,742 | ₩91,531 | ₩89,712 | ₩90,875 | +0.15% | 609.2만 |
|---|
| 2025.11.17 | ₩94,059 | ₩94,260 | ₩90,287 | ₩90,849 | -3.41% | 803.2만 |
|---|
| 2025.11.14 | ₩95,464 | ₩96,012 | ₩94,233 | ₩94,340 | -1.18% | 710.1만 |
|---|
| 2025.11.13 | ₩96,534 | ₩97,484 | ₩95,625 | ₩96,173 | -0.37% | 900.4만 |
|---|
| 2025.11.12 | ₩95,210 | ₩96,842 | ₩94,969 | ₩96,106 | +0.94% | 916.7만 |
|---|
| 2025.11.11 | ₩95,143 | ₩95,839 | ₩94,969 | ₩95,277 | +0.14% | 616.4만 |
|---|
| 2025.11.10 | ₩94,982 | ₩95,437 | ₩93,471 | ₩95,049 | +0.07% | 859.3만 |
|---|
| 2025.11.07 | ₩92,240 | ₩94,661 | ₩91,745 | ₩94,648 | +2.61% | 840.9만 |
|---|
| 2025.11.06 | ₩91,892 | ₩92,842 | ₩91,250 | ₩92,093 | +0.22% | 608.6만 |
|---|
| 2025.11.05 | ₩89,685 | ₩92,655 | ₩89,685 | ₩91,999 | +2.58% | 780.7만 |
|---|
| 2025.11.04 | ₩90,969 | ₩91,143 | ₩89,297 | ₩89,457 | -1.66% | 847.8만 |
|---|
| 2025.11.03 | ₩92,160 | ₩92,213 | ₩90,675 | ₩91,263 | -0.97% | 1025.2만 |
|---|
| 2025.10.31 | ₩92,013 | ₩92,735 | ₩91,812 | ₩92,427 | +0.45% | 699.4만 |
|---|
| 2025.10.30 | ₩91,852 | ₩93,350 | ₩91,491 | ₩91,865 | +0.01% | 756만 |
|---|
| 2025.10.29 | ₩93,123 | ₩93,966 | ₩91,758 | ₩92,481 | -0.69% | 1057.6만 |
|---|
| 2025.10.28 | ₩92,922 | ₩93,899 | ₩91,852 | ₩93,471 | +0.59% | 1307.2만 |
|---|
| 2025.10.27 | ₩93,069 | ₩93,150 | ₩92,026 | ₩92,815 | -0.27% | 972.5만 |
|---|
| 2025.10.24 | ₩90,247 | ₩93,243 | ₩90,019 | ₩93,190 | +3.26% | 1257.1만 |
|---|
| 2025.10.23 | ₩90,929 | ₩91,611 | ₩89,056 | ₩89,431 | -1.65% | 1264.7만 |
|---|
| 2025.10.22 | ₩89,698 | ₩90,421 | ₩88,146 | ₩90,046 | +0.39% | 1883.2만 |
|---|
| 2025.10.21 | ₩85,297 | ₩90,367 | ₩83,424 | ₩89,123 | +4.49% | 4370.7만 |
|---|
| 2025.10.20 | ₩78,314 | ₩78,340 | ₩77,163 | ₩77,591 | -0.92% | 1018.5만 |
|---|
| 2025.10.17 | ₩77,230 | ₩79,156 | ₩76,989 | ₩78,100 | +1.13% | 795.6만 |
|---|
| 2025.10.16 | ₩77,444 | ₩78,126 | ₩75,999 | ₩76,708 | -0.95% | 606.1만 |
|---|
| 2025.10.15 | ₩76,601 | ₩77,926 | ₩76,267 | ₩77,324 | +0.94% | 797.7만 |
|---|
| 2025.10.14 | ₩72,922 | ₩76,588 | ₩72,682 | ₩76,454 | +4.84% | 900.5만 |
|---|
| 2025.10.13 | ₩74,782 | ₩75,183 | ₩74,046 | ₩74,407 | -0.50% | 399.4만 |
|---|
| 2025.10.10 | ₩75,237 | ₩75,651 | ₩73,872 | ₩74,046 | -1.58% | 545.4만 |
|---|