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 | ₩110,334 | ₩110,963 | ₩109,397 | ₩110,762 | +0.39% | 659.3만 |
| 2026.10.08 | ₩107,509 | ₩110,428 | ₩107,254 | ₩110,120 | +2.43% | 497.6만 |
| 2026.10.07 | ₩109,062 | ₩109,410 | ₩107,951 | ₩108,433 | -0.58% | 627만 |
| 2026.10.06 | ₩109,022 | ₩109,986 | ₩108,031 | ₩109,798 | +0.71% | 521만 |
| 2026.10.05 | ₩105,755 | ₩108,392 | ₩105,313 | ₩107,415 | +1.57% | 649.1만 |
| 2026.10.02 | ₩106,960 | ₩106,960 | ₩104,389 | ₩104,791 | -2.03% | 908.9만 |
| 2026.10.01 | ₩102,421 | ₩106,250 | ₩102,341 | ₩106,183 | +3.67% | 843.8만 |
| 2026.09.30 | ₩107,991 | ₩108,138 | ₩102,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,091 |
| -4.54% |
| 976.6만 |
| 2026.09.29 | ₩108,138 | ₩108,580 | ₩106,545 | ₩107,736 | -0.37% | 625.1만 |
|---|
| 2026.09.28 | ₩109,651 | ₩110,709 | ₩107,683 | ₩107,964 | -1.54% | 804.8만 |
|---|
| 2026.09.25 | ₩108,366 | ₩111,793 | ₩108,285 | ₩110,628 | +2.09% | 722.3만 |
|---|
| 2026.09.24 | ₩111,606 | ₩112,061 | ₩107,161 | ₩107,870 | -3.35% | 793.5만 |
|---|
| 2026.09.23 | ₩111,191 | ₩113,219 | ₩110,802 | ₩112,155 | +0.87% | 216.9만 |
|---|
| 2026.09.22 | ₩113,601 | ₩114,069 | ₩111,057 | ₩111,726 | -1.65% | 621.2만 |
|---|
| 2026.09.21 | ₩110,294 | ₩113,641 | ₩110,053 | ₩112,396 | +1.91% | 793.6만 |
|---|
| 2026.09.18 | ₩115,354 | ₩115,796 | ₩108,982 | ₩110,053 | -4.60% | 2113.8만 |
|---|
| 2026.09.17 | — | — | — | ₩115,970 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩112,851 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩114,297 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩116,693 | — | — |
|---|
| 2026.09.11 | ₩116,814 | ₩117,510 | ₩114,216 | ₩114,631 | -1.87% | 736.9만 |
|---|
| 2026.09.10 | ₩112,195 | ₩115,381 | ₩110,936 | ₩115,301 | +2.77% | 614.1만 |
|---|
| 2026.09.09 | ₩114,096 | ₩115,542 | ₩112,141 | ₩112,141 | -1.71% | 777.6만 |
|---|
| 2026.09.08 | ₩116,988 | ₩117,617 | ₩114,216 | ₩114,859 | -1.82% | 623.6만 |
|---|
| 2026.09.04 | ₩115,689 | ₩117,497 | ₩114,725 | ₩117,497 | +1.56% | 544만 |
|---|
| 2026.09.03 | ₩114,779 | ₩116,988 | ₩113,962 | ₩116,774 | +1.74% | 521.6만 |
|---|
| 2026.09.02 | ₩114,658 | ₩115,997 | ₩112,396 | ₩113,627 | -0.90% | 588.8만 |
|---|
| 2026.09.01 | ₩115,569 | ₩116,733 | ₩114,096 | ₩114,645 | -0.80% | 536만 |
|---|
| 2026.08.31 | ₩115,515 | ₩116,733 | ₩115,154 | ₩115,569 | +0.05% | 825.6만 |
|---|
| 2026.08.28 | ₩117,323 | ₩118,179 | ₩114,658 | ₩115,502 | -1.55% | 734.8만 |
|---|
| 2026.08.27 | ₩114,980 | ₩116,600 | ₩114,980 | ₩115,381 | +0.35% | 759.3만 |
|---|
| 2026.08.26 | ₩115,113 | ₩115,890 | ₩113,694 | ₩115,582 | +0.41% | 539.8만 |
|---|
| 2026.08.25 | ₩116,492 | ₩116,613 | ₩114,658 | ₩114,886 | -1.38% | 485.2만 |
|---|
| 2026.08.24 | ₩117,738 | ₩118,179 | ₩114,752 | ₩116,452 | -1.09% | 474.7만 |
|---|
| 2026.08.21 | ₩114,859 | ₩118,300 | ₩114,859 | ₩117,724 | +2.49% | 527.1만 |
|---|
| 2026.08.20 | ₩112,730 | ₩115,729 | ₩112,101 | ₩115,341 | +2.32% | 491.9만 |
|---|
| 2026.08.19 | ₩113,105 | ₩115,274 | ₩112,623 | ₩113,748 | +0.57% | 473만 |
|---|
| 2026.08.18 | ₩113,614 | ₩113,614 | ₩111,914 | ₩112,074 | -1.36% | 372.5만 |
|---|
| 2026.08.17 | ₩115,475 | ₩115,796 | ₩112,918 | ₩112,958 | -2.18% | 473.5만 |
|---|
| 2026.08.14 | ₩116,238 | ₩116,720 | ₩115,341 | ₩116,171 | -0.06% | 349.4만 |
|---|
| 2026.08.13 | ₩116,278 | ₩116,948 | ₩115,448 | ₩115,662 | -0.53% | 354.2만 |
|---|
| 2026.08.12 | ₩119,317 | ₩119,317 | ₩116,104 | ₩116,158 | -2.65% | 483.2만 |
|---|
| 2026.08.11 | ₩117,992 | ₩120,147 | ₩117,657 | ₩119,625 | +1.38% | 479.2만 |
|---|
| 2026.08.10 | ₩117,041 | ₩118,902 | ₩115,649 | ₩117,764 | +0.62% | 344.7만 |
|---|
| 2026.08.07 | ₩116,332 | ₩117,657 | ₩115,582 | ₩117,256 | +0.79% | 402.4만 |
|---|
| 2026.08.06 | ₩119,371 | ₩119,558 | ₩115,810 | ₩116,399 | -2.49% | 543.1만 |
|---|
| 2026.08.05 | ₩118,434 | ₩120,469 | ₩118,166 | ₩119,371 | +0.79% | 686만 |
|---|
| 2026.08.04 | ₩117,028 | ₩118,608 | ₩115,180 | ₩118,233 | +1.03% | 533만 |
|---|
| 2026.08.03 | ₩119,840 | ₩120,897 | ₩116,867 | ₩117,389 | -2.04% | 481.3만 |
|---|
| 2026.07.31 | ₩118,956 | ₩119,304 | ₩116,533 | ₩118,969 | +0.01% | 667.8만 |
|---|
| 2026.07.30 | ₩120,147 | ₩120,188 | ₩115,957 | ₩118,353 | -1.49% | 622.9만 |
|---|
| 2026.07.29 | ₩121,433 | ₩122,972 | ₩119,304 | ₩119,692 | -1.43% | 798.2만 |
|---|
| 2026.07.28 | ₩117,296 | ₩122,035 | ₩116,760 | ₩120,897 | +3.07% | 1338.2만 |
|---|
| 2026.07.27 | ₩113,801 | ₩116,586 | ₩112,596 | ₩116,533 | +2.40% | 987만 |
|---|
| 2026.07.24 | ₩107,830 | ₩112,141 | ₩107,683 | ₩110,642 | +2.61% | 560.6만 |
|---|
| 2026.07.23 | ₩108,928 | ₩109,437 | ₩105,768 | ₩108,004 | -0.85% | 951.3만 |
|---|
| 2026.07.22 | ₩107,777 | ₩112,904 | ₩107,161 | ₩109,959 | +2.02% | 1306만 |
|---|
| 2026.07.21 | ₩101,872 | ₩107,241 | ₩100,145 | ₩106,465 | +4.51% | 1192만 |
|---|
| 2026.07.20 | ₩103,077 | ₩103,345 | ₩100,895 | ₩101,484 | -1.55% | 880.9만 |
|---|
| 2026.07.17 | ₩103,278 | ₩104,349 | ₩101,738 | ₩101,846 | -1.39% | 582.8만 |
|---|
| 2026.07.16 | ₩103,760 | ₩104,389 | ₩102,582 | ₩104,055 | +0.28% | 539.7만 |
|---|
| 2026.07.15 | ₩103,412 | ₩104,644 | ₩102,810 | ₩103,948 | +0.52% | 629.3만 |
|---|
| 2026.07.14 | ₩102,796 | ₩103,546 | ₩101,698 | ₩102,917 | +0.12% | 496.3만 |
|---|
| 2026.07.13 | ₩104,496 | ₩105,099 | ₩102,328 | ₩102,716 | -1.70% | 325.4만 |
|---|
| 2026.07.10 | ₩102,943 | ₩105,327 | ₩102,930 | ₩104,229 | +1.25% | 478.4만 |
|---|
| 2026.07.09 | ₩102,247 | ₩102,957 | ₩101,015 | ₩102,622 | +0.37% | 420.2만 |
|---|
| 2026.07.08 | ₩100,708 | ₩102,167 | ₩99,851 | ₩102,073 | +1.36% | 527.4만 |
|---|
| 2026.07.07 | ₩104,055 | ₩104,055 | ₩101,270 | ₩101,792 | -2.17% | 782.6만 |
|---|
| 2026.07.06 | ₩102,461 | ₩104,523 | ₩101,913 | ₩104,229 | +1.72% | 901.6만 |
|---|
| 2026.07.02 | ₩102,943 | ₩103,358 | ₩99,369 | ₩101,752 | -1.16% | 601.9만 |
|---|
| 2026.07.01 | ₩103,077 | ₩103,787 | ₩100,681 | ₩101,109 | -1.91% | 766.2만 |
|---|
| 2026.06.30 | ₩103,439 | ₩103,439 | ₩101,618 | ₩103,198 | -0.23% | 784.5만 |
|---|
| 2026.06.29 | ₩104,764 | ₩105,045 | ₩103,171 | ₩103,546 | -1.16% | 711.1만 |
|---|
| 2026.06.26 | ₩104,952 | ₩106,438 | ₩104,175 | ₩104,563 | -0.37% | 1259.2만 |
|---|
| 2026.06.25 | ₩105,902 | ₩107,683 | ₩104,952 | ₩105,139 | -0.72% | 845만 |
|---|
| 2026.06.24 | ₩105,942 | ₩107,870 | ₩105,688 | ₩105,701 | -0.23% | 935.9만 |
|---|
| 2026.06.23 | ₩106,023 | ₩107,388 | ₩105,233 | ₩105,701 | -0.30% | 786.1만 |
|---|
| 2026.06.22 | ₩108,178 | ₩111,552 | ₩107,201 | ₩107,683 | -0.46% | 1084.6만 |
|---|
| 2026.06.18 | ₩107,924 | ₩108,379 | ₩105,688 | ₩106,157 | -1.64% | 1890.1만 |
|---|
| 2026.06.17 | ₩110,454 | ₩111,365 | ₩105,983 | ₩106,545 | -3.54% | 1140.6만 |
|---|
| 2026.06.16 | ₩113,333 | ₩114,350 | ₩110,079 | ₩110,468 | -2.53% | 789.4만 |
|---|
| 2026.06.15 | ₩110,642 | ₩113,748 | ₩110,642 | ₩112,556 | +1.73% | 789.3만 |
|---|
| 2026.06.12 | ₩109,410 | ₩109,959 | ₩107,777 | ₩109,115 | -0.27% | 495.4만 |
|---|
| 2026.06.11 | ₩107,161 | ₩108,567 | ₩105,889 | ₩108,245 | +1.01% | 602.1만 |
|---|
| 2026.06.10 | ₩111,807 | ₩112,181 | ₩105,768 | ₩106,304 | -4.92% | 1136.6만 |
|---|
| 2026.06.09 | ₩113,199 | ₩113,935 | ₩109,330 | ₩112,141 | -0.93% | 898.7만 |
|---|
| 2026.06.08 | ₩109,343 | ₩112,690 | ₩109,129 | ₩112,155 | +2.57% | 893.5만 |
|---|
| 2026.06.05 | ₩109,745 | ₩111,258 | ₩108,982 | ₩109,932 | +0.17% | 737.2만 |
|---|
| 2026.06.04 | ₩109,865 | ₩111,981 | ₩109,303 | ₩111,418 | +1.41% | 685.9만 |
|---|
| 2026.06.03 | ₩108,058 | ₩112,623 | ₩107,562 | ₩109,383 | +1.23% | 972만 |
|---|
| 2026.06.02 | ₩110,976 | ₩112,744 | ₩108,473 | ₩109,423 | -1.40% | 1055.1만 |
|---|
| 2026.06.01 | ₩111,699 | ₩111,713 | ₩107,710 | ₩110,695 | -0.90% | 751.1만 |
|---|
| 2026.05.29 | ₩113,534 | ₩113,815 | ₩108,741 | ₩111,445 | -1.84% | 1555.3만 |
|---|
| 2026.05.28 | ₩111,927 | ₩114,056 | ₩111,632 | ₩112,931 | +0.90% | 765.8만 |
|---|
| 2026.05.27 | ₩107,977 | ₩113,159 | ₩107,977 | ₩112,623 | +4.30% | 1036.9만 |
|---|
| 2026.05.26 | ₩106,170 | ₩107,335 | ₩105,327 | ₩106,826 | +0.62% | 502.2만 |
|---|
| 2026.05.22 | ₩104,430 | ₩106,906 | ₩104,014 | ₩105,487 | +1.01% | 644.1만 |
|---|
| 2026.05.21 | ₩100,922 | ₩103,586 | ₩100,413 | ₩103,372 | +2.43% | 636.3만 |
|---|
| 2026.05.20 | ₩98,257 | ₩101,966 | ₩98,003 | ₩101,939 | +3.75% | 806.9만 |
|---|
| 2026.05.19 | ₩96,718 | ₩97,575 | ₩94,295 | ₩97,240 | +0.54% | 699.6만 |
|---|
| 2026.05.18 | ₩100,172 | ₩100,386 | ₩97,856 | ₩97,869 | -2.30% | 565.2만 |
|---|
| 2026.05.15 | ₩102,555 | ₩103,305 | ₩100,145 | ₩100,226 | -2.27% | 847.8만 |
|---|
| 2026.05.14 | ₩101,591 | ₩106,130 | ₩101,591 | ₩104,095 | +2.46% | 803.5만 |
|---|
| 2026.05.13 | ₩102,046 | ₩103,974 | ₩101,015 | ₩101,497 | -0.54% | 810.2만 |
|---|
| 2026.05.12 | ₩100,949 | ₩102,943 | ₩100,359 | ₩102,341 | +1.38% | 527.2만 |
|---|
| 2026.05.11 | ₩105,501 | ₩105,768 | ₩100,560 | ₩100,801 | -4.45% | 636.7만 |
|---|
| 2026.05.08 | ₩105,942 | ₩106,210 | ₩104,523 | ₩105,501 | -0.42% | 295만 |
|---|
| 2026.05.07 | ₩105,527 | ₩106,264 | ₩104,657 | ₩104,978 | -0.52% | 673.5만 |
|---|
| 2026.05.06 | ₩104,697 | ₩106,371 | ₩104,202 | ₩105,367 | +0.64% | 543.5만 |
|---|
| 2026.05.05 | ₩102,113 | ₩103,305 | ₩101,779 | ₩101,953 | -0.16% | 511.6만 |
|---|
| 2026.05.04 | ₩101,631 | ₩103,104 | ₩100,694 | ₩101,350 | -0.28% | 776.5만 |
|---|
| 2026.05.01 | ₩103,251 | ₩103,760 | ₩101,109 | ₩101,444 | -1.75% | 716.2만 |
|---|
| 2026.04.30 | ₩103,251 | ₩104,537 | ₩102,435 | ₩102,943 | -0.30% | 1102만 |
|---|
| 2026.04.29 | ₩104,697 | ₩104,845 | ₩100,922 | ₩102,582 | -2.02% | 925만 |
|---|
| 2026.04.28 | ₩104,456 | ₩106,304 | ₩100,118 | ₩105,701 | +1.19% | 1504.2만 |
|---|
| 2026.04.27 | ₩102,569 | ₩105,541 | ₩102,569 | ₩104,376 | +1.76% | 832.3만 |
|---|
| 2026.04.24 | ₩104,737 | ₩105,126 | ₩102,984 | ₩104,496 | -0.23% | 612.3만 |
|---|
| 2026.04.23 | ₩105,688 | ₩105,902 | ₩103,305 | ₩105,126 | -0.53% | 474.2만 |
|---|
| 2026.04.22 | ₩106,558 | ₩106,839 | ₩105,273 | ₩105,768 | -0.74% | 317만 |
|---|
| 2026.04.21 | ₩107,696 | ₩108,714 | ₩105,768 | ₩105,835 | -1.73% | 535.6만 |
|---|
| 2026.04.20 | ₩108,259 | ₩108,660 | ₩107,549 | ₩107,830 | -0.40% | 395.9만 |
|---|
| 2026.04.17 | ₩106,304 | ₩110,682 | ₩106,304 | ₩108,874 | +2.42% | 729.8만 |
|---|
| 2026.04.16 | ₩103,881 | ₩104,898 | ₩103,104 | ₩104,496 | +0.59% | 561.5만 |
|---|
| 2026.04.15 | ₩106,491 | ₩106,491 | ₩104,108 | ₩104,135 | -2.21% | 647.6만 |
|---|
| 2026.04.14 | ₩105,273 | ₩106,920 | ₩104,563 | ₩106,384 | +1.06% | 586만 |
|---|
| 2026.04.13 | ₩101,230 | ₩102,903 | ₩100,614 | ₩102,863 | +1.61% | 397만 |
|---|
| 2026.04.10 | ₩103,238 | ₩103,720 | ₩101,939 | ₩102,314 | -0.89% | 407만 |
|---|
| 2026.04.09 | ₩101,203 | ₩103,506 | ₩100,922 | ₩102,729 | +1.51% | 667.5만 |
|---|
| 2026.04.08 | ₩101,779 | ₩103,171 | ₩101,377 | ₩102,743 | +0.95% | 724.9만 |
|---|
| 2026.04.07 | ₩97,709 | ₩97,976 | ₩95,861 | ₩97,414 | -0.30% | 590.5만 |
|---|
| 2026.04.06 | ₩97,093 | ₩98,579 | ₩96,597 | ₩98,311 | +1.25% | 506.5만 |
|---|
| 2026.04.02 | ₩98,191 | ₩98,646 | ₩95,955 | ₩97,119 | -1.09% | 818.3만 |
|---|
| 2026.04.01 | ₩100,681 | ₩101,578 | ₩100,038 | ₩100,467 | -0.21% | 514.8만 |
|---|
| 2026.03.31 | ₩99,141 | ₩100,533 | ₩98,284 | ₩99,744 | +0.61% | 577.8만 |
|---|
| 2026.03.30 | ₩98,686 | ₩99,382 | ₩96,959 | ₩97,414 | -1.29% | 719.2만 |
|---|
| 2026.03.27 | ₩100,694 | ₩100,761 | ₩97,307 | ₩97,709 | -2.97% | 756.3만 |
|---|
| 2026.03.26 | ₩101,712 | ₩103,318 | ₩100,293 | ₩101,216 | -0.49% | 847.1만 |
|---|
| 2026.03.25 | ₩104,296 | ₩104,818 | ₩102,274 | ₩102,569 | -1.66% | 719.1만 |
|---|
| 2026.03.24 | ₩100,386 | ₩102,917 | ₩100,105 | ₩102,515 | +2.12% | 712.2만 |
|---|
| 2026.03.23 | ₩100,078 | ₩102,890 | ₩99,877 | ₩101,377 | +1.30% | 769.5만 |
|---|
| 2026.03.20 | ₩98,432 | ₩98,940 | ₩96,530 | ₩97,481 | -0.97% | 1776만 |
|---|
| 2026.03.19 | ₩97,066 | ₩99,610 | ₩97,066 | ₩98,793 | +1.78% | 949.5만 |
|---|
| 2026.03.18 | ₩98,445 | ₩100,159 | ₩98,298 | ₩98,445 | 0.00% | 600.1만 |
|---|
| 2026.03.17 | ₩98,525 | ₩99,837 | ₩98,472 | ₩99,128 | +0.61% | 469만 |
|---|
| 2026.03.16 | ₩98,164 | ₩98,873 | ₩96,972 | ₩97,668 | -0.50% | 747.2만 |
|---|
| 2026.03.13 | ₩98,525 | ₩98,994 | ₩96,517 | ₩96,919 | -1.63% | 723만 |
|---|
| 2026.03.12 | ₩98,057 | ₩99,101 | ₩97,869 | ₩98,338 | +0.29% | 734.1만 |
|---|
| 2026.03.11 | ₩101,029 | ₩102,528 | ₩99,570 | ₩100,132 | -0.89% | 563.6만 |
|---|
| 2026.03.10 | ₩100,199 | ₩103,358 | ₩100,199 | ₩100,319 | +0.12% | 891.6만 |
|---|
| 2026.03.09 | ₩98,271 | ₩100,011 | ₩96,289 | ₩99,998 | +1.76% | 883만 |
|---|
| 2026.03.06 | ₩100,065 | ₩100,708 | ₩98,204 | ₩100,694 | +0.63% | 819.1만 |
|---|
| 2026.03.05 | ₩104,430 | ₩104,657 | ₩100,507 | ₩102,020 | -2.31% | 864.2만 |
|---|
| 2026.03.04 | ₩104,724 | ₩106,224 | ₩104,483 | ₩105,233 | +0.49% | 851.1만 |
|---|
| 2026.03.03 | ₩100,975 | ₩103,680 | ₩99,329 | ₩103,452 | +2.45% | 927.2만 |
|---|
| 2026.03.02 | ₩103,573 | ₩104,108 | ₩100,467 | ₩104,108 | +0.52% | 894.9만 |
|---|
| 2026.02.27 | ₩107,094 | ₩107,214 | ₩104,202 | ₩105,380 | -1.60% | 1335.1만 |
|---|
| 2026.02.26 | ₩110,320 | ₩111,017 | ₩107,121 | ₩108,165 | -1.95% | 640.4만 |
|---|
| 2026.02.25 | ₩109,035 | ₩111,204 | ₩108,941 | ₩110,361 | +1.22% | 930.9만 |
|---|
| 2026.02.24 | ₩107,121 | ₩110,575 | ₩106,772 | ₩108,834 | +1.60% | 581.4만 |
|---|
| 2026.02.23 | ₩108,540 | ₩109,156 | ₩105,019 | ₩106,652 | -1.74% | 749.1만 |
|---|
| 2026.02.20 | ₩108,714 | ₩109,825 | ₩107,911 | ₩109,129 | +0.38% | 860.2만 |
|---|
| 2026.02.19 | ₩111,458 | ₩111,793 | ₩108,473 | ₩109,075 | -2.14% | 606.3만 |
|---|
| 2026.02.18 | ₩109,718 | ₩112,369 | ₩109,383 | ₩112,021 | +2.10% | 842.7만 |
|---|
| 2026.02.17 | ₩108,366 | ₩108,955 | ₩106,572 | ₩108,741 | +0.35% | 795.3만 |
|---|
| 2026.02.13 | ₩107,763 | ₩109,129 | ₩107,174 | ₩108,553 | +0.73% | 631.4만 |
|---|
| 2026.02.12 | ₩107,388 | ₩110,012 | ₩106,572 | ₩107,013 | -0.35% | 686.3만 |
|---|
| 2026.02.11 | ₩107,763 | ₩109,785 | ₩105,875 | ₩106,866 | -0.83% | 965.4만 |
|---|
| 2026.02.10 | ₩108,513 | ₩109,115 | ₩106,371 | ₩107,469 | -0.96% | 742.6만 |
|---|
| 2026.02.09 | ₩110,146 | ₩110,320 | ₩107,884 | ₩108,018 | -1.93% | 976.7만 |
|---|
| 2026.02.06 | ₩111,847 | ₩113,400 | ₩110,642 | ₩112,784 | +0.84% | 805.3만 |
|---|
| 2026.02.05 | ₩114,002 | ₩114,752 | ₩111,485 | ₩111,525 | -2.17% | 914.3만 |
|---|
| 2026.02.04 | ₩115,354 | ₩117,309 | ₩114,230 | ₩115,529 | +0.15% | 883.9만 |
|---|
| 2026.02.03 | ₩114,431 | ₩115,984 | ₩113,641 | ₩114,752 | +0.28% | 690.3만 |
|---|
| 2026.02.02 | ₩112,797 | ₩113,172 | ₩111,258 | ₩112,824 | +0.02% | 694.8만 |
|---|
| 2026.01.30 | ₩115,154 | ₩115,716 | ₩111,673 | ₩112,463 | -2.34% | 776.7만 |
|---|
| 2026.01.29 | ₩115,395 | ₩115,970 | ₩113,989 | ₩115,488 | +0.08% | 969.6만 |
|---|
| 2026.01.28 | ₩115,234 | ₩115,234 | ₩113,038 | ₩113,668 | -1.36% | 1007.3만 |
|---|
| 2026.01.27 | ₩111,967 | ₩116,894 | ₩110,334 | ₩115,649 | +3.29% | 2363.2만 |
|---|
| 2026.01.26 | ₩106,103 | ₩107,937 | ₩105,996 | ₩106,344 | +0.23% | 1093.9만 |
|---|
| 2026.01.23 | ₩108,004 | ₩108,111 | ₩106,076 | ₩106,679 | -1.23% | 686.6만 |
|---|
| 2026.01.22 | ₩108,727 | ₩110,160 | ₩108,125 | ₩108,633 | -0.09% | 678.9만 |
|---|
| 2026.01.21 | ₩106,116 | ₩108,794 | ₩105,809 | ₩108,352 | +2.11% | 821.5만 |
|---|
| 2026.01.20 | ₩106,772 | ₩107,094 | ₩103,559 | ₩104,175 | -2.43% | 1207.2만 |
|---|
| 2026.01.16 | ₩108,446 | ₩109,303 | ₩107,415 | ₩108,205 | -0.22% | 983.9만 |
|---|
| 2026.01.15 | ₩109,611 | ₩109,999 | ₩107,937 | ₩108,326 | -1.17% | 641.7만 |
|---|
| 2026.01.14 | ₩111,124 | ₩112,048 | ₩108,379 | ₩108,754 | -2.13% | 755만 |
|---|
| 2026.01.13 | ₩111,084 | ₩112,275 | ₩110,615 | ₩111,445 | +0.33% | 602.3만 |
|---|
| 2026.01.12 | ₩110,053 | ₩110,990 | ₩108,526 | ₩110,990 | +0.85% | 737.6만 |
|---|
| 2026.01.09 | ₩111,807 | ₩113,011 | ₩108,446 | ₩110,950 | -0.77% | 1214.3만 |
|---|
| 2026.01.08 | ₩110,856 | ₩114,042 | ₩110,361 | ₩113,975 | +2.81% | 1164.3만 |
|---|
| 2026.01.07 | ₩109,919 | ₩110,722 | ₩109,236 | ₩109,664 | -0.23% | 636.2만 |
|---|
| 2026.01.06 | ₩110,722 | ₩110,856 | ₩108,687 | ₩110,026 | -0.63% | 797.3만 |
|---|
| 2026.01.05 | ₩107,830 | ₩111,632 | ₩107,067 | ₩111,325 | +3.24% | 1046.8만 |
|---|
| 2026.01.02 | ₩108,995 | ₩109,102 | ₩106,518 | ₩108,419 | -0.53% | 746.9만 |
|---|
| 2025.12.31 | ₩110,120 | ₩110,146 | ₩108,781 | ₩108,874 | -1.13% | 448.4만 |
|---|
| 2025.12.30 | ₩111,351 | ₩111,405 | ₩110,026 | ₩110,227 | -1.01% | 324.1만 |
|---|
| 2025.12.29 | ₩111,217 | ₩111,606 | ₩110,454 | ₩111,030 | -0.17% | 475.9만 |
|---|
| 2025.12.26 | ₩110,856 | ₩111,231 | ₩110,535 | ₩111,204 | +0.31% | 341.2만 |
|---|
| 2025.12.24 | ₩110,789 | ₩111,325 | ₩110,588 | ₩110,963 | +0.16% | 237만 |
|---|
| 2025.12.23 | ₩110,762 | ₩111,699 | ₩110,669 | ₩110,789 | +0.02% | 482만 |
|---|
| 2025.12.22 | ₩110,588 | ₩112,034 | ₩110,561 | ₩111,164 | +0.52% | 912만 |
|---|
| 2025.12.19 | ₩108,567 | ₩110,709 | ₩108,567 | ₩110,253 | +1.55% | 2375.1만 |
|---|
| 2025.12.18 | ₩107,777 | ₩109,758 | ₩107,629 | ₩108,674 | +0.83% | 908.6만 |
|---|
| 2025.12.17 | ₩108,687 | ₩109,102 | ₩107,629 | ₩107,790 | -0.83% | 886.4만 |
|---|
| 2025.12.16 | ₩109,879 | ₩111,177 | ₩108,687 | ₩109,464 | -0.38% | 1073.3만 |
|---|
| 2025.12.15 | ₩107,977 | ₩109,812 | ₩107,884 | ₩109,758 | +1.65% | 1436.2만 |
|---|
| 2025.12.12 | ₩108,259 | ₩109,182 | ₩107,964 | ₩108,299 | +0.04% | 965만 |
|---|
| 2025.12.11 | ₩107,549 | ₩108,741 | ₩107,509 | ₩108,245 | +0.65% | 968.7만 |
|---|
| 2025.12.10 | ₩103,305 | ₩108,379 | ₩103,225 | ₩108,178 | +4.72% | 1442.1만 |
|---|
| 2025.12.09 | ₩101,859 | ₩103,559 | ₩101,605 | ₩103,305 | +1.42% | 797만 |
|---|
| 2025.12.08 | ₩102,180 | ₩102,649 | ₩100,681 | ₩101,364 | -0.80% | 1001.8만 |
|---|
| 2025.12.05 | ₩100,520 | ₩103,091 | ₩100,413 | ₩101,819 | +1.29% | 881.8만 |
|---|
| 2025.12.04 | ₩100,413 | ₩102,060 | ₩100,279 | ₩100,801 | +0.39% | 1265.9만 |
|---|
| 2025.12.03 | ₩98,552 | ₩100,306 | ₩98,552 | ₩99,998 | +1.47% | 839.2만 |
|---|
| 2025.12.02 | ₩97,936 | ₩98,860 | ₩96,517 | ₩98,619 | +0.70% | 897.4만 |
|---|
| 2025.12.01 | ₩97,856 | ₩98,980 | ₩97,615 | ₩97,668 | -0.19% | 982.7만 |
|---|
| 2025.11.28 | ₩97,655 | ₩98,887 | ₩97,615 | ₩98,432 | +0.80% | 375.5만 |
|---|
| 2025.11.26 | ₩96,986 | ₩98,338 | ₩96,691 | ₩97,481 | +0.51% | 770.4만 |
|---|
| 2025.11.25 | ₩95,258 | ₩97,883 | ₩95,258 | ₩97,441 | +2.29% | 1209만 |
|---|
| 2025.11.24 | ₩94,361 | ₩95,352 | ₩94,054 | ₩95,058 | +0.74% | 1376.8만 |
|---|
| 2025.11.21 | ₩91,429 | ₩94,428 | ₩91,296 | ₩94,161 | +2.99% | 1085.2만 |
|---|
| 2025.11.20 | ₩92,300 | ₩93,572 | ₩90,747 | ₩91,095 | -1.31% | 938.5만 |
|---|
| 2025.11.19 | ₩91,041 | ₩93,264 | ₩90,519 | ₩91,711 | +0.74% | 1055.7만 |
|---|
| 2025.11.18 | ₩90,814 | ₩91,603 | ₩89,783 | ₩90,947 | +0.15% | 609.2만 |
|---|
| 2025.11.17 | ₩94,134 | ₩94,335 | ₩90,358 | ₩90,921 | -3.41% | 803.2만 |
|---|
| 2025.11.14 | ₩95,540 | ₩96,089 | ₩94,308 | ₩94,415 | -1.18% | 710.1만 |
|---|
| 2025.11.13 | ₩96,611 | ₩97,561 | ₩95,700 | ₩96,249 | -0.37% | 900.4만 |
|---|
| 2025.11.12 | ₩95,285 | ₩96,919 | ₩95,044 | ₩96,182 | +0.94% | 916.7만 |
|---|
| 2025.11.11 | ₩95,218 | ₩95,914 | ₩95,044 | ₩95,352 | +0.14% | 616.4만 |
|---|
| 2025.11.10 | ₩95,058 | ₩95,513 | ₩93,545 | ₩95,125 | +0.07% | 859.3만 |
|---|
| 2025.11.07 | ₩92,313 | ₩94,736 | ₩91,818 | ₩94,723 | +2.61% | 840.9만 |
|---|
| 2025.11.06 | ₩91,965 | ₩92,915 | ₩91,322 | ₩92,166 | +0.22% | 608.6만 |
|---|
| 2025.11.05 | ₩89,756 | ₩92,728 | ₩89,756 | ₩92,072 | +2.58% | 780.7만 |
|---|
| 2025.11.04 | ₩91,041 | ₩91,215 | ₩89,368 | ₩89,528 | -1.66% | 847.8만 |
|---|
| 2025.11.03 | ₩92,233 | ₩92,286 | ₩90,747 | ₩91,336 | -0.97% | 1025.2만 |
|---|
| 2025.10.31 | ₩92,085 | ₩92,808 | ₩91,885 | ₩92,500 | +0.45% | 699.4만 |
|---|
| 2025.10.30 | ₩91,925 | ₩93,424 | ₩91,563 | ₩91,938 | +0.01% | 756만 |
|---|
| 2025.10.29 | ₩93,197 | ₩94,040 | ₩91,831 | ₩92,554 | -0.69% | 1057.6만 |
|---|
| 2025.10.28 | ₩92,996 | ₩93,973 | ₩91,925 | ₩93,545 | +0.59% | 1307.2만 |
|---|
| 2025.10.27 | ₩93,143 | ₩93,223 | ₩92,099 | ₩92,889 | -0.27% | 972.5만 |
|---|
| 2025.10.24 | ₩90,318 | ₩93,317 | ₩90,091 | ₩93,264 | +3.26% | 1257.1만 |
|---|
| 2025.10.23 | ₩91,001 | ₩91,684 | ₩89,127 | ₩89,501 | -1.65% | 1264.7만 |
|---|
| 2025.10.22 | ₩89,769 | ₩90,492 | ₩88,216 | ₩90,117 | +0.39% | 1883.2만 |
|---|
| 2025.10.21 | ₩85,364 | ₩90,439 | ₩83,490 | ₩89,194 | +4.49% | 4370.7만 |
|---|
| 2025.10.20 | ₩78,376 | ₩78,402 | ₩77,224 | ₩77,653 | -0.92% | 1018.5만 |
|---|
| 2025.10.17 | ₩77,291 | ₩79,219 | ₩77,050 | ₩78,161 | +1.13% | 795.6만 |
|---|
| 2025.10.16 | ₩77,505 | ₩78,188 | ₩76,060 | ₩76,769 | -0.95% | 606.1만 |
|---|
| 2025.10.15 | ₩76,662 | ₩77,987 | ₩76,327 | ₩77,385 | +0.94% | 797.7만 |
|---|
| 2025.10.14 | ₩72,980 | ₩76,649 | ₩72,739 | ₩76,515 | +4.84% | 900.5만 |
|---|
| 2025.10.13 | ₩74,841 | ₩75,243 | ₩74,105 | ₩74,466 | -0.50% | 399.4만 |
|---|
| 2025.10.10 | ₩75,296 | ₩75,711 | ₩73,931 | ₩74,105 | -1.58% | 545.4만 |
|---|
| 2025.10.09 | ₩76,019 | ₩76,140 | ₩74,855 | ₩74,868 | -1.51% | 544.2만 |
|---|
| 2025.10.08 | ₩76,756 | ₩77,251 | ₩75,296 | ₩75,511 | -1.62% | 543만 |
|---|
| 2025.10.07 | ₩78,496 | ₩78,536 | ₩75,819 | ₩76,662 | -2.34% | 1070.3만 |
|---|
| 2025.10.06 | ₩80,250 | ₩80,250 | ₩77,827 | ₩77,907 | -2.92% | 892.2만 |
|---|
| 2025.10.03 | ₩79,420 | ₩81,147 | ₩78,550 | ₩80,504 | +1.37% | 1303.2만 |
|---|
| 2025.10.02 | ₩82,312 | ₩82,339 | ₩79,273 | ₩79,474 | -3.45% | 961.5만 |
|---|
| 2025.10.01 | ₩81,589 | ₩82,459 | ₩80,504 | ₩82,124 | +0.66% | 809.4만 |
|---|
| 2025.09.30 | ₩82,620 | ₩83,088 | ₩81,067 | ₩81,629 | -1.20% | 696.5만 |
|---|
| 2025.09.29 | ₩82,807 | ₩83,196 | ₩81,335 | ₩81,830 | -1.18% | 978.8만 |
|---|
| 2025.09.26 | ₩81,201 | ₩82,981 | ₩80,946 | ₩81,991 | +0.97% | 864.1만 |
|---|
| 2025.09.25 | ₩79,701 | ₩81,174 | ₩79,139 | ₩81,120 | +1.78% | 774만 |
|---|
| 2025.09.24 | ₩80,464 | ₩80,545 | ₩79,072 | ₩80,223 | -0.30% | 1075.6만 |
|---|
| 2025.09.23 | ₩79,059 | ₩80,223 | ₩78,269 | ₩78,429 | -0.80% | 589.9만 |
|---|
| 2025.09.22 | ₩78,697 | ₩79,233 | ₩78,269 | ₩78,831 | +0.17% | 763.4만 |
|---|
| 2025.09.19 | ₩79,661 | ₩79,688 | ₩78,630 | ₩78,965 | -0.87% | 1316만 |
|---|
| 2025.09.18 | ₩78,724 | ₩79,527 | ₩78,295 | ₩79,340 | +0.78% | 592.3만 |
|---|
| 2025.09.17 | ₩78,014 | ₩79,755 | ₩77,947 | ₩78,630 | +0.79% | 625.3만 |
|---|
| 2025.09.16 | ₩78,965 | ₩79,514 | ₩77,867 | ₩78,269 | -0.88% | 678.7만 |
|---|
| 2025.09.15 | ₩78,938 | ₩79,018 | ₩78,081 | ₩78,925 | -0.02% | 477.3만 |
|---|
| 2025.09.12 | ₩80,130 | ₩80,330 | ₩78,295 | ₩78,322 | -2.26% | 1202만 |
|---|