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 | ₩110,504 | ₩111,134 | ₩109,565 | ₩110,933 | +0.39% | 659.3만 |
| 2026.10.08 | ₩107,674 | ₩110,597 | ₩107,419 | ₩110,289 | +2.43% | 497.6만 |
| 2026.10.07 | ₩109,230 | ₩109,578 | ₩108,117 | ₩108,599 | -0.58% | 627만 |
| 2026.10.06 | ₩109,189 | ₩110,155 | ₩108,197 | ₩109,967 | +0.71% | 521만 |
| 2026.10.05 | ₩105,918 | ₩108,559 | ₩105,475 | ₩107,580 | +1.57% | 649.1만 |
| 2026.10.02 | ₩107,125 | ₩107,125 | ₩104,550 | ₩104,952 | -2.03% | 908.9만 |
| 2026.10.01 | ₩102,579 | ₩106,414 | ₩102,498 | ₩106,347 | +3.67% | 843.8만 |
| 2026.09.30 | ₩108,157 | ₩108,304 | ₩103,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,249 |
| -4.54% |
| 976.6만 |
| 2026.09.29 | ₩108,304 | ₩108,747 | ₩106,709 | ₩107,902 | -0.37% | 625.1만 |
|---|
| 2026.09.28 | ₩109,820 | ₩110,879 | ₩107,849 | ₩108,130 | -1.54% | 862.7만 |
|---|
| 2026.09.25 | ₩108,532 | ₩111,965 | ₩108,452 | ₩110,799 | +2.09% | 722.3만 |
|---|
| 2026.09.24 | ₩111,777 | ₩112,233 | ₩107,326 | ₩108,036 | -3.35% | 793.5만 |
|---|
| 2026.09.23 | ₩111,362 | ₩113,400 | ₩110,973 | ₩112,327 | +0.87% | 473만 |
|---|
| 2026.09.22 | ₩113,775 | ₩114,245 | ₩111,228 | ₩111,898 | -1.65% | 623만 |
|---|
| 2026.09.21 | ₩110,463 | ₩113,816 | ₩110,222 | ₩112,569 | +1.91% | 793.6만 |
|---|
| 2026.09.18 | ₩115,532 | ₩115,974 | ₩109,149 | ₩110,222 | -4.60% | 2114.8만 |
|---|
| 2026.09.17 | ₩115,572 | ₩117,811 | ₩115,519 | ₩116,149 | +0.50% | 883.2만 |
|---|
| 2026.09.16 | ₩114,044 | ₩114,446 | ₩111,925 | ₩113,024 | -0.89% | 642.8만 |
|---|
| 2026.09.15 | ₩116,725 | ₩117,530 | ₩113,842 | ₩114,473 | -1.93% | 630만 |
|---|
| 2026.09.14 | ₩115,103 | ₩117,181 | ₩114,620 | ₩116,873 | +1.54% | 555.8만 |
|---|
| 2026.09.11 | ₩116,994 | ₩117,691 | ₩114,392 | ₩114,808 | -1.87% | 736.9만 |
|---|
| 2026.09.10 | ₩112,367 | ₩115,559 | ₩111,107 | ₩115,478 | +2.77% | 614.1만 |
|---|
| 2026.09.09 | ₩114,271 | ₩115,720 | ₩112,314 | ₩112,314 | -1.71% | 777.6만 |
|---|
| 2026.09.08 | ₩117,168 | ₩117,798 | ₩114,392 | ₩115,036 | -1.82% | 623.6만 |
|---|
| 2026.09.04 | ₩115,867 | ₩117,677 | ₩114,902 | ₩117,677 | +1.56% | 544만 |
|---|
| 2026.09.03 | ₩114,955 | ₩117,168 | ₩114,137 | ₩116,953 | +1.74% | 521.6만 |
|---|
| 2026.09.02 | ₩114,835 | ₩116,176 | ₩112,569 | ₩113,802 | -0.90% | 588.8만 |
|---|
| 2026.09.01 | ₩115,746 | ₩116,913 | ₩114,271 | ₩114,821 | -0.80% | 536만 |
|---|
| 2026.08.31 | ₩115,693 | ₩116,913 | ₩115,331 | ₩115,746 | +0.05% | 825.6만 |
|---|
| 2026.08.28 | ₩117,503 | ₩118,361 | ₩114,835 | ₩115,679 | -1.55% | 734.8만 |
|---|
| 2026.08.27 | ₩115,156 | ₩116,779 | ₩115,156 | ₩115,559 | +0.35% | 759.3만 |
|---|
| 2026.08.26 | ₩115,291 | ₩116,068 | ₩113,869 | ₩115,760 | +0.41% | 539.8만 |
|---|
| 2026.08.25 | ₩116,672 | ₩116,792 | ₩114,835 | ₩115,063 | -1.38% | 485.2만 |
|---|
| 2026.08.24 | ₩117,919 | ₩118,361 | ₩114,929 | ₩116,631 | -1.09% | 474.7만 |
|---|
| 2026.08.21 | ₩115,036 | ₩118,482 | ₩115,036 | ₩117,905 | +2.49% | 527.1만 |
|---|
| 2026.08.20 | ₩112,904 | ₩115,907 | ₩112,274 | ₩115,519 | +2.32% | 491.9만 |
|---|
| 2026.08.19 | ₩113,279 | ₩115,451 | ₩112,797 | ₩113,923 | +0.57% | 473만 |
|---|
| 2026.08.18 | ₩113,789 | ₩113,789 | ₩112,086 | ₩112,247 | -1.36% | 372.5만 |
|---|
| 2026.08.17 | ₩115,653 | ₩115,974 | ₩113,092 | ₩113,132 | -2.18% | 473.5만 |
|---|
| 2026.08.14 | ₩116,417 | ₩116,900 | ₩115,519 | ₩116,350 | -0.06% | 349.4만 |
|---|
| 2026.08.13 | ₩116,457 | ₩117,128 | ₩115,626 | ₩115,840 | -0.53% | 354.2만 |
|---|
| 2026.08.12 | ₩119,501 | ₩119,501 | ₩116,283 | ₩116,336 | -2.65% | 483.2만 |
|---|
| 2026.08.11 | ₩118,174 | ₩120,332 | ₩117,838 | ₩119,809 | +1.38% | 479.2만 |
|---|
| 2026.08.10 | ₩117,221 | ₩119,085 | ₩115,827 | ₩117,946 | +0.62% | 344.7만 |
|---|
| 2026.08.07 | ₩116,511 | ₩117,838 | ₩115,760 | ₩117,436 | +0.79% | 402.4만 |
|---|
| 2026.08.06 | ₩119,555 | ₩119,742 | ₩115,988 | ₩116,578 | -2.49% | 543.1만 |
|---|
| 2026.08.05 | ₩118,616 | ₩120,654 | ₩118,348 | ₩119,555 | +0.79% | 686만 |
|---|
| 2026.08.04 | ₩117,208 | ₩118,790 | ₩115,358 | ₩118,415 | +1.03% | 533만 |
|---|
| 2026.08.03 | ₩120,024 | ₩121,083 | ₩117,047 | ₩117,570 | -2.04% | 481.3만 |
|---|
| 2026.07.31 | ₩119,139 | ₩119,488 | ₩116,712 | ₩119,152 | +0.01% | 667.8만 |
|---|
| 2026.07.30 | ₩120,332 | ₩120,373 | ₩116,135 | ₩118,536 | -1.49% | 622.9만 |
|---|
| 2026.07.29 | ₩121,620 | ₩123,162 | ₩119,488 | ₩119,876 | -1.43% | 798.2만 |
|---|
| 2026.07.28 | ₩117,476 | ₩122,223 | ₩116,940 | ₩121,083 | +3.07% | 1338.2만 |
|---|
| 2026.07.27 | ₩113,977 | ₩116,766 | ₩112,770 | ₩116,712 | +2.40% | 987만 |
|---|
| 2026.07.24 | ₩107,996 | ₩112,314 | ₩107,849 | ₩110,812 | +2.61% | 560.6만 |
|---|
| 2026.07.23 | ₩109,096 | ₩109,605 | ₩105,931 | ₩108,170 | -0.85% | 951.3만 |
|---|
| 2026.07.22 | ₩107,942 | ₩113,078 | ₩107,326 | ₩110,128 | +2.02% | 1306만 |
|---|
| 2026.07.21 | ₩102,029 | ₩107,406 | ₩100,299 | ₩106,628 | +4.51% | 1192만 |
|---|
| 2026.07.20 | ₩103,236 | ₩103,504 | ₩101,050 | ₩101,640 | -1.55% | 880.9만 |
|---|
| 2026.07.17 | ₩103,437 | ₩104,510 | ₩101,895 | ₩102,002 | -1.39% | 582.8만 |
|---|
| 2026.07.16 | ₩103,920 | ₩104,550 | ₩102,740 | ₩104,215 | +0.28% | 539.7만 |
|---|
| 2026.07.15 | ₩103,571 | ₩104,805 | ₩102,968 | ₩104,107 | +0.52% | 629.3만 |
|---|
| 2026.07.14 | ₩102,954 | ₩103,705 | ₩101,855 | ₩103,075 | +0.12% | 496.3만 |
|---|
| 2026.07.13 | ₩104,657 | ₩105,261 | ₩102,485 | ₩102,874 | -1.70% | 325.4만 |
|---|
| 2026.07.10 | ₩103,102 | ₩105,489 | ₩103,088 | ₩104,389 | +1.25% | 478.4만 |
|---|
| 2026.07.09 | ₩102,405 | ₩103,115 | ₩101,171 | ₩102,780 | +0.37% | 420.2만 |
|---|
| 2026.07.08 | ₩100,862 | ₩102,324 | ₩100,004 | ₩102,230 | +1.36% | 527.4만 |
|---|
| 2026.07.07 | ₩104,215 | ₩104,215 | ₩101,426 | ₩101,949 | -2.17% | 782.6만 |
|---|
| 2026.07.06 | ₩102,619 | ₩104,684 | ₩102,069 | ₩104,389 | +1.72% | 901.6만 |
|---|
| 2026.07.02 | ₩103,102 | ₩103,517 | ₩99,522 | ₩101,908 | -1.16% | 601.9만 |
|---|
| 2026.07.01 | ₩103,236 | ₩103,947 | ₩100,836 | ₩101,265 | -1.91% | 766.2만 |
|---|
| 2026.06.30 | ₩103,598 | ₩103,598 | ₩101,774 | ₩103,357 | -0.23% | 784.5만 |
|---|
| 2026.06.29 | ₩104,925 | ₩105,207 | ₩103,330 | ₩103,705 | -1.16% | 711.1만 |
|---|
| 2026.06.26 | ₩105,113 | ₩106,602 | ₩104,335 | ₩104,724 | -0.37% | 1259.2만 |
|---|
| 2026.06.25 | ₩106,065 | ₩107,849 | ₩105,113 | ₩105,301 | -0.72% | 845만 |
|---|
| 2026.06.24 | ₩106,105 | ₩108,036 | ₩105,851 | ₩105,864 | -0.23% | 935.9만 |
|---|
| 2026.06.23 | ₩106,186 | ₩107,554 | ₩105,395 | ₩105,864 | -0.30% | 786.1만 |
|---|
| 2026.06.22 | ₩108,345 | ₩111,724 | ₩107,366 | ₩107,849 | -0.46% | 1084.6만 |
|---|
| 2026.06.18 | ₩108,090 | ₩108,546 | ₩105,851 | ₩106,320 | -1.64% | 1890.1만 |
|---|
| 2026.06.17 | ₩110,624 | ₩111,536 | ₩106,146 | ₩106,709 | -3.54% | 1140.6만 |
|---|
| 2026.06.16 | ₩113,507 | ₩114,526 | ₩110,249 | ₩110,638 | -2.53% | 789.4만 |
|---|
| 2026.06.15 | ₩110,812 | ₩113,923 | ₩110,812 | ₩112,729 | +1.73% | 789.3만 |
|---|
| 2026.06.12 | ₩109,578 | ₩110,128 | ₩107,942 | ₩109,283 | -0.27% | 495.4만 |
|---|
| 2026.06.11 | ₩107,326 | ₩108,734 | ₩106,052 | ₩108,412 | +1.01% | 602.1만 |
|---|
| 2026.06.10 | ₩111,979 | ₩112,354 | ₩105,931 | ₩106,467 | -4.92% | 1136.6만 |
|---|
| 2026.06.09 | ₩113,373 | ₩114,111 | ₩109,498 | ₩112,314 | -0.93% | 898.7만 |
|---|
| 2026.06.08 | ₩109,511 | ₩112,864 | ₩109,297 | ₩112,327 | +2.57% | 893.5만 |
|---|
| 2026.06.05 | ₩109,914 | ₩111,429 | ₩109,149 | ₩110,101 | +0.17% | 737.2만 |
|---|
| 2026.06.04 | ₩110,034 | ₩112,153 | ₩109,471 | ₩111,590 | +1.41% | 685.9만 |
|---|
| 2026.06.03 | ₩108,224 | ₩112,797 | ₩107,728 | ₩109,552 | +1.23% | 972만 |
|---|
| 2026.06.02 | ₩111,147 | ₩112,917 | ₩108,640 | ₩109,592 | -1.40% | 1055.1만 |
|---|
| 2026.06.01 | ₩111,871 | ₩111,885 | ₩107,875 | ₩110,866 | -0.90% | 751.1만 |
|---|
| 2026.05.29 | ₩113,708 | ₩113,990 | ₩108,908 | ₩111,617 | -1.84% | 1555.3만 |
|---|
| 2026.05.28 | ₩112,099 | ₩114,231 | ₩111,804 | ₩113,105 | +0.90% | 765.8만 |
|---|
| 2026.05.27 | ₩108,144 | ₩113,333 | ₩108,144 | ₩112,797 | +4.30% | 1036.9만 |
|---|
| 2026.05.26 | ₩106,333 | ₩107,500 | ₩105,489 | ₩106,990 | +0.62% | 502.2만 |
|---|
| 2026.05.22 | ₩104,590 | ₩107,071 | ₩104,175 | ₩105,650 | +1.01% | 644.1만 |
|---|
| 2026.05.21 | ₩101,077 | ₩103,745 | ₩100,568 | ₩103,531 | +2.43% | 636.3만 |
|---|
| 2026.05.20 | ₩98,409 | ₩102,123 | ₩98,154 | ₩102,096 | +3.75% | 806.9만 |
|---|
| 2026.05.19 | ₩96,867 | ₩97,725 | ₩94,440 | ₩97,390 | +0.54% | 699.6만 |
|---|
| 2026.05.18 | ₩100,326 | ₩100,541 | ₩98,006 | ₩98,020 | -2.30% | 565.2만 |
|---|
| 2026.05.15 | ₩102,713 | ₩103,464 | ₩100,299 | ₩100,380 | -2.27% | 847.8만 |
|---|
| 2026.05.14 | ₩101,747 | ₩106,293 | ₩101,747 | ₩104,255 | +2.46% | 803.5만 |
|---|
| 2026.05.13 | ₩102,203 | ₩104,134 | ₩101,171 | ₩101,654 | -0.54% | 810.2만 |
|---|
| 2026.05.12 | ₩101,104 | ₩103,102 | ₩100,514 | ₩102,498 | +1.38% | 527.2만 |
|---|
| 2026.05.11 | ₩105,663 | ₩105,931 | ₩100,715 | ₩100,956 | -4.45% | 636.7만 |
|---|
| 2026.05.08 | ₩106,105 | ₩106,374 | ₩104,684 | ₩105,663 | -0.42% | 295만 |
|---|
| 2026.05.07 | ₩105,690 | ₩106,427 | ₩104,818 | ₩105,140 | -0.52% | 673.5만 |
|---|
| 2026.05.06 | ₩104,858 | ₩106,535 | ₩104,362 | ₩105,529 | +0.64% | 543.5만 |
|---|
| 2026.05.05 | ₩102,270 | ₩103,464 | ₩101,935 | ₩102,110 | -0.16% | 511.6만 |
|---|
| 2026.05.04 | ₩101,788 | ₩103,263 | ₩100,849 | ₩101,506 | -0.28% | 776.5만 |
|---|
| 2026.05.01 | ₩103,410 | ₩103,920 | ₩101,265 | ₩101,600 | -1.75% | 716.2만 |
|---|
| 2026.04.30 | ₩103,410 | ₩104,697 | ₩102,592 | ₩103,102 | -0.30% | 1102만 |
|---|
| 2026.04.29 | ₩104,858 | ₩105,006 | ₩101,077 | ₩102,740 | -2.02% | 925만 |
|---|
| 2026.04.28 | ₩104,617 | ₩106,467 | ₩100,273 | ₩105,864 | +1.19% | 1504.2만 |
|---|
| 2026.04.27 | ₩102,726 | ₩105,703 | ₩102,726 | ₩104,537 | +1.76% | 832.3만 |
|---|
| 2026.04.24 | ₩104,899 | ₩105,287 | ₩103,142 | ₩104,657 | -0.23% | 612.3만 |
|---|
| 2026.04.23 | ₩105,851 | ₩106,065 | ₩103,464 | ₩105,287 | -0.53% | 474.2만 |
|---|
| 2026.04.22 | ₩106,722 | ₩107,004 | ₩105,435 | ₩105,931 | -0.74% | 317만 |
|---|
| 2026.04.21 | ₩107,862 | ₩108,881 | ₩105,931 | ₩105,998 | -1.73% | 535.6만 |
|---|
| 2026.04.20 | ₩108,425 | ₩108,827 | ₩107,714 | ₩107,996 | -0.40% | 395.9만 |
|---|
| 2026.04.17 | ₩106,467 | ₩110,852 | ₩106,467 | ₩109,042 | +2.42% | 729.8만 |
|---|
| 2026.04.16 | ₩104,040 | ₩105,060 | ₩103,263 | ₩104,657 | +0.59% | 561.5만 |
|---|
| 2026.04.15 | ₩106,655 | ₩106,655 | ₩104,268 | ₩104,295 | -2.21% | 647.6만 |
|---|
| 2026.04.14 | ₩105,435 | ₩107,084 | ₩104,724 | ₩106,548 | +1.06% | 586만 |
|---|
| 2026.04.13 | ₩101,385 | ₩103,062 | ₩100,769 | ₩103,021 | +1.61% | 397만 |
|---|
| 2026.04.10 | ₩103,397 | ₩103,880 | ₩102,096 | ₩102,472 | -0.89% | 407만 |
|---|
| 2026.04.09 | ₩101,359 | ₩103,665 | ₩101,077 | ₩102,887 | +1.51% | 667.5만 |
|---|
| 2026.04.08 | ₩101,935 | ₩103,330 | ₩101,533 | ₩102,901 | +0.95% | 724.9만 |
|---|
| 2026.04.07 | ₩97,859 | ₩98,127 | ₩96,008 | ₩97,564 | -0.30% | 590.5만 |
|---|
| 2026.04.06 | ₩97,242 | ₩98,730 | ₩96,746 | ₩98,462 | +1.25% | 506.5만 |
|---|
| 2026.04.02 | ₩98,342 | ₩98,798 | ₩96,102 | ₩97,269 | -1.09% | 818.3만 |
|---|
| 2026.04.01 | ₩100,836 | ₩101,734 | ₩100,192 | ₩100,621 | -0.21% | 514.8만 |
|---|
| 2026.03.31 | ₩99,294 | ₩100,688 | ₩98,435 | ₩99,897 | +0.61% | 577.8만 |
|---|
| 2026.03.30 | ₩98,838 | ₩99,535 | ₩97,108 | ₩97,564 | -1.29% | 719.2만 |
|---|
| 2026.03.27 | ₩100,849 | ₩100,916 | ₩97,457 | ₩97,859 | -2.97% | 756.3만 |
|---|
| 2026.03.26 | ₩101,868 | ₩103,477 | ₩100,447 | ₩101,372 | -0.49% | 847.1만 |
|---|
| 2026.03.25 | ₩104,456 | ₩104,979 | ₩102,431 | ₩102,726 | -1.66% | 719.1만 |
|---|
| 2026.03.24 | ₩100,541 | ₩103,075 | ₩100,259 | ₩102,673 | +2.12% | 712.2만 |
|---|
| 2026.03.23 | ₩100,232 | ₩103,048 | ₩100,031 | ₩101,533 | +1.30% | 769.5만 |
|---|
| 2026.03.20 | ₩98,583 | ₩99,093 | ₩96,679 | ₩97,631 | -0.97% | 1776만 |
|---|
| 2026.03.19 | ₩97,215 | ₩99,763 | ₩97,215 | ₩98,945 | +1.78% | 949.5만 |
|---|
| 2026.03.18 | ₩98,596 | ₩100,313 | ₩98,449 | ₩98,596 | 0.00% | 600.1만 |
|---|
| 2026.03.17 | ₩98,677 | ₩99,991 | ₩98,623 | ₩99,280 | +0.61% | 469만 |
|---|
| 2026.03.16 | ₩98,315 | ₩99,025 | ₩97,121 | ₩97,819 | -0.50% | 747.2만 |
|---|
| 2026.03.13 | ₩98,677 | ₩99,146 | ₩96,665 | ₩97,068 | -1.63% | 723만 |
|---|
| 2026.03.12 | ₩98,208 | ₩99,253 | ₩98,020 | ₩98,489 | +0.29% | 734.1만 |
|---|
| 2026.03.11 | ₩101,184 | ₩102,686 | ₩99,723 | ₩100,286 | -0.89% | 563.6만 |
|---|
| 2026.03.10 | ₩100,353 | ₩103,517 | ₩100,353 | ₩100,474 | +0.12% | 891.6만 |
|---|
| 2026.03.09 | ₩98,422 | ₩100,165 | ₩96,438 | ₩100,152 | +1.76% | 883만 |
|---|
| 2026.03.06 | ₩100,219 | ₩100,862 | ₩98,355 | ₩100,849 | +0.63% | 819.1만 |
|---|
| 2026.03.05 | ₩104,590 | ₩104,818 | ₩100,661 | ₩102,177 | -2.31% | 864.2만 |
|---|
| 2026.03.04 | ₩104,885 | ₩106,387 | ₩104,644 | ₩105,395 | +0.49% | 851.1만 |
|---|
| 2026.03.03 | ₩101,131 | ₩103,839 | ₩99,481 | ₩103,611 | +2.45% | 927.2만 |
|---|
| 2026.03.02 | ₩103,732 | ₩104,268 | ₩100,621 | ₩104,268 | +0.52% | 894.9만 |
|---|
| 2026.02.27 | ₩107,259 | ₩107,379 | ₩104,362 | ₩105,542 | -1.60% | 1335.1만 |
|---|
| 2026.02.26 | ₩110,490 | ₩111,187 | ₩107,285 | ₩108,331 | -1.95% | 640.4만 |
|---|
| 2026.02.25 | ₩109,203 | ₩111,375 | ₩109,109 | ₩110,530 | +1.22% | 930.9만 |
|---|
| 2026.02.24 | ₩107,285 | ₩110,745 | ₩106,937 | ₩109,002 | +1.60% | 581.4만 |
|---|
| 2026.02.23 | ₩108,707 | ₩109,324 | ₩105,180 | ₩106,816 | -1.74% | 749.1만 |
|---|
| 2026.02.20 | ₩108,881 | ₩109,994 | ₩108,077 | ₩109,297 | +0.38% | 860.2만 |
|---|
| 2026.02.19 | ₩111,630 | ₩111,965 | ₩108,640 | ₩109,243 | -2.14% | 606.3만 |
|---|
| 2026.02.18 | ₩109,887 | ₩112,542 | ₩109,552 | ₩112,193 | +2.10% | 842.7만 |
|---|
| 2026.02.17 | ₩108,532 | ₩109,122 | ₩106,736 | ₩108,908 | +0.35% | 795.3만 |
|---|
| 2026.02.13 | ₩107,929 | ₩109,297 | ₩107,339 | ₩108,720 | +0.73% | 631.4만 |
|---|
| 2026.02.12 | ₩107,554 | ₩110,182 | ₩106,736 | ₩107,178 | -0.35% | 686.3만 |
|---|
| 2026.02.11 | ₩107,929 | ₩109,954 | ₩106,038 | ₩107,031 | -0.83% | 965.4만 |
|---|
| 2026.02.10 | ₩108,680 | ₩109,283 | ₩106,535 | ₩107,634 | -0.96% | 742.6만 |
|---|
| 2026.02.09 | ₩110,316 | ₩110,490 | ₩108,050 | ₩108,184 | -1.93% | 976.7만 |
|---|
| 2026.02.06 | ₩112,019 | ₩113,574 | ₩110,812 | ₩112,957 | +0.84% | 805.3만 |
|---|
| 2026.02.05 | ₩114,178 | ₩114,929 | ₩111,657 | ₩111,697 | -2.17% | 914.3만 |
|---|
| 2026.02.04 | ₩115,532 | ₩117,490 | ₩114,406 | ₩115,706 | +0.15% | 883.9만 |
|---|
| 2026.02.03 | ₩114,607 | ₩116,162 | ₩113,816 | ₩114,929 | +0.28% | 690.3만 |
|---|
| 2026.02.02 | ₩112,971 | ₩113,346 | ₩111,429 | ₩112,998 | +0.02% | 694.8만 |
|---|
| 2026.01.30 | ₩115,331 | ₩115,894 | ₩111,844 | ₩112,636 | -2.34% | 776.7만 |
|---|
| 2026.01.29 | ₩115,572 | ₩116,149 | ₩114,164 | ₩115,666 | +0.08% | 969.6만 |
|---|
| 2026.01.28 | ₩115,411 | ₩115,411 | ₩113,212 | ₩113,842 | -1.36% | 1007.3만 |
|---|
| 2026.01.27 | ₩112,139 | ₩117,074 | ₩110,504 | ₩115,827 | +3.29% | 2363.2만 |
|---|
| 2026.01.26 | ₩106,266 | ₩108,103 | ₩106,159 | ₩106,508 | +0.23% | 1093.9만 |
|---|
| 2026.01.23 | ₩108,170 | ₩108,278 | ₩106,240 | ₩106,843 | -1.23% | 686.6만 |
|---|
| 2026.01.22 | ₩108,894 | ₩110,329 | ₩108,291 | ₩108,801 | -0.09% | 678.9만 |
|---|
| 2026.01.21 | ₩106,280 | ₩108,962 | ₩105,971 | ₩108,519 | +2.11% | 821.5만 |
|---|
| 2026.01.20 | ₩106,937 | ₩107,259 | ₩103,719 | ₩104,335 | -2.43% | 1207.2만 |
|---|
| 2026.01.16 | ₩108,613 | ₩109,471 | ₩107,580 | ₩108,372 | -0.22% | 983.9만 |
|---|
| 2026.01.15 | ₩109,779 | ₩110,168 | ₩108,103 | ₩108,492 | -1.17% | 641.7만 |
|---|
| 2026.01.14 | ₩111,295 | ₩112,220 | ₩108,546 | ₩108,921 | -2.13% | 755만 |
|---|
| 2026.01.13 | ₩111,254 | ₩112,448 | ₩110,785 | ₩111,617 | +0.33% | 602.3만 |
|---|
| 2026.01.12 | ₩110,222 | ₩111,161 | ₩108,693 | ₩111,161 | +0.85% | 737.6만 |
|---|
| 2026.01.09 | ₩111,979 | ₩113,185 | ₩108,613 | ₩111,120 | -0.77% | 1214.3만 |
|---|
| 2026.01.08 | ₩111,027 | ₩114,218 | ₩110,530 | ₩114,151 | +2.81% | 1164.3만 |
|---|
| 2026.01.07 | ₩110,088 | ₩110,892 | ₩109,404 | ₩109,833 | -0.23% | 636.2만 |
|---|
| 2026.01.06 | ₩110,892 | ₩111,027 | ₩108,854 | ₩110,195 | -0.63% | 797.3만 |
|---|
| 2026.01.05 | ₩107,996 | ₩111,804 | ₩107,232 | ₩111,496 | +3.24% | 1046.8만 |
|---|
| 2026.01.02 | ₩109,163 | ₩109,270 | ₩106,682 | ₩108,586 | -0.53% | 746.9만 |
|---|
| 2025.12.31 | ₩110,289 | ₩110,316 | ₩108,948 | ₩109,042 | -1.13% | 448.4만 |
|---|
| 2025.12.30 | ₩111,523 | ₩111,576 | ₩110,195 | ₩110,396 | -1.01% | 324.1만 |
|---|
| 2025.12.29 | ₩111,389 | ₩111,777 | ₩110,624 | ₩111,201 | -0.17% | 475.9만 |
|---|
| 2025.12.26 | ₩111,027 | ₩111,402 | ₩110,705 | ₩111,375 | +0.31% | 341.2만 |
|---|
| 2025.12.24 | ₩110,959 | ₩111,496 | ₩110,758 | ₩111,134 | +0.16% | 237만 |
|---|
| 2025.12.23 | ₩110,933 | ₩111,871 | ₩110,839 | ₩110,959 | +0.02% | 482만 |
|---|
| 2025.12.22 | ₩110,758 | ₩112,207 | ₩110,732 | ₩111,335 | +0.52% | 912만 |
|---|
| 2025.12.19 | ₩108,734 | ₩110,879 | ₩108,734 | ₩110,423 | +1.55% | 2375.1만 |
|---|
| 2025.12.18 | ₩107,942 | ₩109,927 | ₩107,795 | ₩108,841 | +0.83% | 908.6만 |
|---|
| 2025.12.17 | ₩108,854 | ₩109,270 | ₩107,795 | ₩107,956 | -0.83% | 886.4만 |
|---|
| 2025.12.16 | ₩110,048 | ₩111,348 | ₩108,854 | ₩109,632 | -0.38% | 1073.3만 |
|---|
| 2025.12.15 | ₩108,144 | ₩109,981 | ₩108,050 | ₩109,927 | +1.65% | 1436.2만 |
|---|
| 2025.12.12 | ₩108,425 | ₩109,350 | ₩108,130 | ₩108,465 | +0.04% | 965만 |
|---|
| 2025.12.11 | ₩107,714 | ₩108,908 | ₩107,674 | ₩108,412 | +0.65% | 968.7만 |
|---|
| 2025.12.10 | ₩103,464 | ₩108,546 | ₩103,383 | ₩108,345 | +4.72% | 1442.1만 |
|---|
| 2025.12.09 | ₩102,016 | ₩103,719 | ₩101,761 | ₩103,464 | +1.42% | 797만 |
|---|
| 2025.12.08 | ₩102,337 | ₩102,807 | ₩100,836 | ₩101,520 | -0.80% | 1001.8만 |
|---|
| 2025.12.05 | ₩100,675 | ₩103,249 | ₩100,568 | ₩101,975 | +1.29% | 881.8만 |
|---|
| 2025.12.04 | ₩100,568 | ₩102,217 | ₩100,433 | ₩100,956 | +0.39% | 1265.9만 |
|---|
| 2025.12.03 | ₩98,704 | ₩100,460 | ₩98,704 | ₩100,152 | +1.47% | 839.2만 |
|---|
| 2025.12.02 | ₩98,087 | ₩99,012 | ₩96,665 | ₩98,771 | +0.70% | 897.4만 |
|---|
| 2025.12.01 | ₩98,006 | ₩99,133 | ₩97,765 | ₩97,819 | -0.19% | 982.7만 |
|---|
| 2025.11.28 | ₩97,805 | ₩99,039 | ₩97,765 | ₩98,583 | +0.80% | 375.5만 |
|---|
| 2025.11.26 | ₩97,135 | ₩98,489 | ₩96,840 | ₩97,631 | +0.51% | 770.4만 |
|---|
| 2025.11.25 | ₩95,405 | ₩98,033 | ₩95,405 | ₩97,591 | +2.29% | 1209만 |
|---|
| 2025.11.24 | ₩94,507 | ₩95,499 | ₩94,198 | ₩95,204 | +0.74% | 1376.8만 |
|---|
| 2025.11.21 | ₩91,570 | ₩94,574 | ₩91,436 | ₩94,305 | +2.99% | 1085.2만 |
|---|
| 2025.11.20 | ₩92,442 | ₩93,716 | ₩90,886 | ₩91,235 | -1.31% | 938.5만 |
|---|
| 2025.11.19 | ₩91,181 | ₩93,407 | ₩90,658 | ₩91,852 | +0.74% | 1055.7만 |
|---|
| 2025.11.18 | ₩90,953 | ₩91,744 | ₩89,921 | ₩91,087 | +0.15% | 609.2만 |
|---|
| 2025.11.17 | ₩94,279 | ₩94,480 | ₩90,497 | ₩91,061 | -3.41% | 803.2만 |
|---|
| 2025.11.14 | ₩95,687 | ₩96,236 | ₩94,453 | ₩94,560 | -1.18% | 710.1만 |
|---|
| 2025.11.13 | ₩96,759 | ₩97,711 | ₩95,848 | ₩96,397 | -0.37% | 900.4만 |
|---|
| 2025.11.12 | ₩95,432 | ₩97,068 | ₩95,190 | ₩96,330 | +0.94% | 916.7만 |
|---|
| 2025.11.11 | ₩95,365 | ₩96,062 | ₩95,190 | ₩95,499 | +0.14% | 616.4만 |
|---|
| 2025.11.10 | ₩95,204 | ₩95,660 | ₩93,689 | ₩95,271 | +0.07% | 859.3만 |
|---|
| 2025.11.07 | ₩92,455 | ₩94,882 | ₩91,959 | ₩94,869 | +2.61% | 840.9만 |
|---|
| 2025.11.06 | ₩92,106 | ₩93,058 | ₩91,463 | ₩92,308 | +0.22% | 608.6만 |
|---|
| 2025.11.05 | ₩89,894 | ₩92,871 | ₩89,894 | ₩92,214 | +2.58% | 780.7만 |
|---|
| 2025.11.04 | ₩91,181 | ₩91,356 | ₩89,505 | ₩89,666 | -1.66% | 847.8만 |
|---|
| 2025.11.03 | ₩92,375 | ₩92,428 | ₩90,886 | ₩91,476 | -0.97% | 1025.2만 |
|---|
| 2025.10.31 | ₩92,227 | ₩92,951 | ₩92,026 | ₩92,643 | +0.45% | 699.4만 |
|---|
| 2025.10.30 | ₩92,066 | ₩93,568 | ₩91,704 | ₩92,080 | +0.01% | 756만 |
|---|
| 2025.10.29 | ₩93,340 | ₩94,185 | ₩91,972 | ₩92,696 | -0.69% | 1057.6만 |
|---|
| 2025.10.28 | ₩93,139 | ₩94,118 | ₩92,066 | ₩93,689 | +0.59% | 1307.2만 |
|---|
| 2025.10.27 | ₩93,286 | ₩93,367 | ₩92,241 | ₩93,032 | -0.27% | 972.5만 |
|---|
| 2025.10.24 | ₩90,457 | ₩93,461 | ₩90,229 | ₩93,407 | +3.26% | 1257.1만 |
|---|
| 2025.10.23 | ₩91,141 | ₩91,825 | ₩89,264 | ₩89,639 | -1.65% | 1264.7만 |
|---|
| 2025.10.22 | ₩89,907 | ₩90,631 | ₩88,352 | ₩90,256 | +0.39% | 1883.2만 |
|---|
| 2025.10.21 | ₩85,496 | ₩90,578 | ₩83,619 | ₩89,331 | +4.49% | 4370.7만 |
|---|
| 2025.10.20 | ₩78,496 | ₩78,523 | ₩77,343 | ₩77,772 | -0.92% | 1018.5만 |
|---|
| 2025.10.17 | ₩77,410 | ₩79,341 | ₩77,169 | ₩78,282 | +1.13% | 795.6만 |
|---|
| 2025.10.16 | ₩77,625 | ₩78,309 | ₩76,177 | ₩76,887 | -0.95% | 606.1만 |
|---|
| 2025.10.15 | ₩76,780 | ₩78,107 | ₩76,445 | ₩77,504 | +0.94% | 797.7만 |
|---|
| 2025.10.14 | ₩73,092 | ₩76,767 | ₩72,851 | ₩76,632 | +4.84% | 900.5만 |
|---|
| 2025.10.13 | ₩74,956 | ₩75,359 | ₩74,219 | ₩74,581 | -0.50% | 399.4만 |
|---|
| 2025.10.10 | ₩75,412 | ₩75,828 | ₩74,044 | ₩74,219 | -1.58% | 545.4만 |
|---|