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 | ₩110,284 | ₩110,913 | ₩109,348 | ₩110,713 | +0.39% | 659.3만 |
| 2026.10.08 | ₩107,461 | ₩110,378 | ₩107,206 | ₩110,070 | +2.43% | 497.6만 |
| 2026.10.07 | ₩109,013 | ₩109,361 | ₩107,902 | ₩108,384 | -0.58% | 627만 |
| 2026.10.06 | ₩108,973 | ₩109,936 | ₩107,983 | ₩109,749 | +0.71% | 521만 |
| 2026.10.05 | ₩105,708 | ₩108,344 | ₩105,266 | ₩107,367 | +1.57% | 649.1만 |
| 2026.10.02 | ₩106,912 | ₩106,912 | ₩104,343 | ₩104,744 | -2.03% | 908.9만 |
| 2026.10.01 | ₩102,375 | ₩106,203 | ₩102,295 | ₩106,136 | +3.67% | 843.8만 |
| 2026.09.30 | ₩107,942 | ₩108,090 | ₩102,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,044 |
| -4.54% |
| 976.6만 |
| 2026.09.29 | ₩108,090 | ₩108,531 | ₩106,497 | ₩107,688 | -0.37% | 625.1만 |
|---|
| 2026.09.28 | ₩109,602 | ₩110,659 | ₩107,635 | ₩107,916 | -1.54% | 862.7만 |
|---|
| 2026.09.25 | ₩108,317 | ₩111,743 | ₩108,237 | ₩110,579 | +2.09% | 722.3만 |
|---|
| 2026.09.24 | ₩111,556 | ₩112,011 | ₩107,113 | ₩107,822 | -3.35% | 793.5만 |
|---|
| 2026.09.23 | ₩111,141 | ₩113,175 | ₩110,753 | ₩112,104 | +0.87% | 473만 |
|---|
| 2026.09.22 | ₩113,550 | ₩114,018 | ₩111,007 | ₩111,676 | -1.65% | 623만 |
|---|
| 2026.09.21 | ₩110,244 | ₩113,590 | ₩110,003 | ₩112,345 | +1.91% | 793.6만 |
|---|
| 2026.09.18 | ₩115,303 | ₩115,744 | ₩108,933 | ₩110,003 | -4.60% | 2114.8만 |
|---|
| 2026.09.17 | ₩115,343 | ₩117,578 | ₩115,289 | ₩115,918 | +0.50% | 883.2만 |
|---|
| 2026.09.16 | ₩113,817 | ₩114,219 | ₩111,703 | ₩112,800 | -0.89% | 642.8만 |
|---|
| 2026.09.15 | ₩116,494 | ₩117,297 | ₩113,617 | ₩114,246 | -1.93% | 630만 |
|---|
| 2026.09.14 | ₩114,875 | ₩116,949 | ₩114,393 | ₩116,641 | +1.54% | 555.8만 |
|---|
| 2026.09.11 | ₩116,761 | ₩117,457 | ₩114,165 | ₩114,580 | -1.87% | 736.9만 |
|---|
| 2026.09.10 | ₩112,145 | ₩115,330 | ₩110,887 | ₩115,249 | +2.77% | 614.1만 |
|---|
| 2026.09.09 | ₩114,045 | ₩115,490 | ₩112,091 | ₩112,091 | -1.71% | 777.6만 |
|---|
| 2026.09.08 | ₩116,935 | ₩117,564 | ₩114,165 | ₩114,808 | -1.82% | 623.6만 |
|---|
| 2026.09.04 | ₩115,637 | ₩117,444 | ₩114,674 | ₩117,444 | +1.56% | 544만 |
|---|
| 2026.09.03 | ₩114,727 | ₩116,935 | ₩113,911 | ₩116,721 | +1.74% | 521.6만 |
|---|
| 2026.09.02 | ₩114,607 | ₩115,945 | ₩112,345 | ₩113,576 | -0.90% | 588.8만 |
|---|
| 2026.09.01 | ₩115,517 | ₩116,681 | ₩114,045 | ₩114,593 | -0.80% | 536만 |
|---|
| 2026.08.31 | ₩115,463 | ₩116,681 | ₩115,102 | ₩115,517 | +0.05% | 825.6만 |
|---|
| 2026.08.28 | ₩117,270 | ₩118,126 | ₩114,607 | ₩115,450 | -1.55% | 734.8만 |
|---|
| 2026.08.27 | ₩114,928 | ₩116,547 | ₩114,928 | ₩115,330 | +0.35% | 759.3만 |
|---|
| 2026.08.26 | ₩115,062 | ₩115,838 | ₩113,643 | ₩115,530 | +0.41% | 539.8만 |
|---|
| 2026.08.25 | ₩116,440 | ₩116,561 | ₩114,607 | ₩114,834 | -1.38% | 485.2만 |
|---|
| 2026.08.24 | ₩117,685 | ₩118,126 | ₩114,701 | ₩116,400 | -1.09% | 474.7만 |
|---|
| 2026.08.21 | ₩114,808 | ₩118,247 | ₩114,808 | ₩117,671 | +2.49% | 527.1만 |
|---|
| 2026.08.20 | ₩112,680 | ₩115,677 | ₩112,051 | ₩115,289 | +2.32% | 491.9만 |
|---|
| 2026.08.19 | ₩113,055 | ₩115,222 | ₩112,573 | ₩113,697 | +0.57% | 473만 |
|---|
| 2026.08.18 | ₩113,563 | ₩113,563 | ₩111,863 | ₩112,024 | -1.36% | 372.5만 |
|---|
| 2026.08.17 | ₩115,423 | ₩115,744 | ₩112,867 | ₩112,907 | -2.18% | 473.5만 |
|---|
| 2026.08.14 | ₩116,186 | ₩116,668 | ₩115,289 | ₩116,119 | -0.06% | 349.4만 |
|---|
| 2026.08.13 | ₩116,226 | ₩116,895 | ₩115,396 | ₩115,611 | -0.53% | 354.2만 |
|---|
| 2026.08.12 | ₩119,264 | ₩119,264 | ₩116,052 | ₩116,106 | -2.65% | 483.2만 |
|---|
| 2026.08.11 | ₩117,939 | ₩120,094 | ₩117,605 | ₩119,572 | +1.38% | 479.2만 |
|---|
| 2026.08.10 | ₩116,989 | ₩118,849 | ₩115,597 | ₩117,712 | +0.62% | 344.7만 |
|---|
| 2026.08.07 | ₩116,280 | ₩117,605 | ₩115,530 | ₩117,203 | +0.79% | 402.4만 |
|---|
| 2026.08.06 | ₩119,317 | ₩119,505 | ₩115,758 | ₩116,347 | -2.49% | 543.1만 |
|---|
| 2026.08.05 | ₩118,381 | ₩120,415 | ₩118,113 | ₩119,317 | +0.79% | 686만 |
|---|
| 2026.08.04 | ₩116,976 | ₩118,555 | ₩115,129 | ₩118,180 | +1.03% | 533만 |
|---|
| 2026.08.03 | ₩119,786 | ₩120,843 | ₩116,815 | ₩117,337 | -2.04% | 481.3만 |
|---|
| 2026.07.31 | ₩118,903 | ₩119,251 | ₩116,480 | ₩118,916 | +0.01% | 667.8만 |
|---|
| 2026.07.30 | ₩120,094 | ₩120,134 | ₩115,905 | ₩118,300 | -1.49% | 622.9만 |
|---|
| 2026.07.29 | ₩121,378 | ₩122,917 | ₩119,251 | ₩119,639 | -1.43% | 798.2만 |
|---|
| 2026.07.28 | ₩117,243 | ₩121,981 | ₩116,708 | ₩120,843 | +3.07% | 1338.2만 |
|---|
| 2026.07.27 | ₩113,750 | ₩116,534 | ₩112,546 | ₩116,480 | +2.40% | 987만 |
|---|
| 2026.07.24 | ₩107,782 | ₩112,091 | ₩107,635 | ₩110,592 | +2.61% | 560.6만 |
|---|
| 2026.07.23 | ₩108,879 | ₩109,388 | ₩105,721 | ₩107,956 | -0.85% | 951.3만 |
|---|
| 2026.07.22 | ₩107,728 | ₩112,854 | ₩107,113 | ₩109,910 | +2.02% | 1306만 |
|---|
| 2026.07.21 | ₩101,827 | ₩107,193 | ₩100,100 | ₩106,417 | +4.51% | 1192만 |
|---|
| 2026.07.20 | ₩103,031 | ₩103,299 | ₩100,850 | ₩101,439 | -1.55% | 880.9만 |
|---|
| 2026.07.17 | ₩103,232 | ₩104,302 | ₩101,693 | ₩101,800 | -1.39% | 582.8만 |
|---|
| 2026.07.16 | ₩103,714 | ₩104,343 | ₩102,536 | ₩104,008 | +0.28% | 539.7만 |
|---|
| 2026.07.15 | ₩103,366 | ₩104,597 | ₩102,763 | ₩103,901 | +0.52% | 629.3만 |
|---|
| 2026.07.14 | ₩102,750 | ₩103,499 | ₩101,653 | ₩102,871 | +0.12% | 496.3만 |
|---|
| 2026.07.13 | ₩104,450 | ₩105,052 | ₩102,282 | ₩102,670 | -1.70% | 325.4만 |
|---|
| 2026.07.10 | ₩102,897 | ₩105,279 | ₩102,884 | ₩104,182 | +1.25% | 478.4만 |
|---|
| 2026.07.09 | ₩102,201 | ₩102,911 | ₩100,970 | ₩102,576 | +0.37% | 420.2만 |
|---|
| 2026.07.08 | ₩100,662 | ₩102,121 | ₩99,806 | ₩102,027 | +1.36% | 527.4만 |
|---|
| 2026.07.07 | ₩104,008 | ₩104,008 | ₩101,224 | ₩101,746 | -2.17% | 782.6만 |
|---|
| 2026.07.06 | ₩102,416 | ₩104,476 | ₩101,867 | ₩104,182 | +1.72% | 901.6만 |
|---|
| 2026.07.02 | ₩102,897 | ₩103,312 | ₩99,324 | ₩101,706 | -1.16% | 601.9만 |
|---|
| 2026.07.01 | ₩103,031 | ₩103,740 | ₩100,636 | ₩101,064 | -1.91% | 766.2만 |
|---|
| 2026.06.30 | ₩103,392 | ₩103,392 | ₩101,572 | ₩103,152 | -0.23% | 784.5만 |
|---|
| 2026.06.29 | ₩104,717 | ₩104,998 | ₩103,125 | ₩103,499 | -1.16% | 711.1만 |
|---|
| 2026.06.26 | ₩104,905 | ₩106,390 | ₩104,128 | ₩104,517 | -0.37% | 1259.2만 |
|---|
| 2026.06.25 | ₩105,855 | ₩107,635 | ₩104,905 | ₩105,092 | -0.72% | 845만 |
|---|
| 2026.06.24 | ₩105,895 | ₩107,822 | ₩105,641 | ₩105,654 | -0.23% | 935.9만 |
|---|
| 2026.06.23 | ₩105,975 | ₩107,340 | ₩105,186 | ₩105,654 | -0.30% | 786.1만 |
|---|
| 2026.06.22 | ₩108,130 | ₩111,502 | ₩107,153 | ₩107,635 | -0.46% | 1084.6만 |
|---|
| 2026.06.18 | ₩107,876 | ₩108,331 | ₩105,641 | ₩106,109 | -1.64% | 1890.1만 |
|---|
| 2026.06.17 | ₩110,405 | ₩111,315 | ₩105,935 | ₩106,497 | -3.54% | 1140.6만 |
|---|
| 2026.06.16 | ₩113,282 | ₩114,299 | ₩110,030 | ₩110,418 | -2.53% | 789.4만 |
|---|
| 2026.06.15 | ₩110,592 | ₩113,697 | ₩110,592 | ₩112,506 | +1.73% | 789.3만 |
|---|
| 2026.06.12 | ₩109,361 | ₩109,910 | ₩107,728 | ₩109,067 | -0.27% | 495.4만 |
|---|
| 2026.06.11 | ₩107,113 | ₩108,518 | ₩105,841 | ₩108,197 | +1.01% | 602.1만 |
|---|
| 2026.06.10 | ₩111,756 | ₩112,131 | ₩105,721 | ₩106,256 | -4.92% | 1136.6만 |
|---|
| 2026.06.09 | ₩113,148 | ₩113,884 | ₩109,281 | ₩112,091 | -0.93% | 898.7만 |
|---|
| 2026.06.08 | ₩109,294 | ₩112,640 | ₩109,080 | ₩112,104 | +2.57% | 893.5만 |
|---|
| 2026.06.05 | ₩109,696 | ₩111,208 | ₩108,933 | ₩109,883 | +0.17% | 737.2만 |
|---|
| 2026.06.04 | ₩109,816 | ₩111,930 | ₩109,254 | ₩111,368 | +1.41% | 685.9만 |
|---|
| 2026.06.03 | ₩108,009 | ₩112,573 | ₩107,514 | ₩109,334 | +1.23% | 972만 |
|---|
| 2026.06.02 | ₩110,927 | ₩112,693 | ₩108,424 | ₩109,374 | -1.40% | 1055.1만 |
|---|
| 2026.06.01 | ₩111,649 | ₩111,663 | ₩107,661 | ₩110,646 | -0.90% | 751.1만 |
|---|
| 2026.05.29 | ₩113,483 | ₩113,764 | ₩108,692 | ₩111,395 | -1.84% | 1555.3만 |
|---|
| 2026.05.28 | ₩111,877 | ₩114,005 | ₩111,582 | ₩112,881 | +0.90% | 765.8만 |
|---|
| 2026.05.27 | ₩107,929 | ₩113,108 | ₩107,929 | ₩112,573 | +4.30% | 1036.9만 |
|---|
| 2026.05.26 | ₩106,122 | ₩107,287 | ₩105,279 | ₩106,778 | +0.62% | 502.2만 |
|---|
| 2026.05.22 | ₩104,383 | ₩106,858 | ₩103,968 | ₩105,440 | +1.01% | 644.1만 |
|---|
| 2026.05.21 | ₩100,877 | ₩103,540 | ₩100,368 | ₩103,326 | +2.43% | 636.3만 |
|---|
| 2026.05.20 | ₩98,213 | ₩101,920 | ₩97,959 | ₩101,894 | +3.75% | 806.9만 |
|---|
| 2026.05.19 | ₩96,674 | ₩97,531 | ₩94,252 | ₩97,196 | +0.54% | 699.6만 |
|---|
| 2026.05.18 | ₩100,127 | ₩100,341 | ₩97,812 | ₩97,825 | -2.30% | 565.2만 |
|---|
| 2026.05.15 | ₩102,509 | ₩103,259 | ₩100,100 | ₩100,181 | -2.27% | 847.8만 |
|---|
| 2026.05.14 | ₩101,546 | ₩106,082 | ₩101,546 | ₩104,048 | +2.46% | 803.5만 |
|---|
| 2026.05.13 | ₩102,001 | ₩103,928 | ₩100,970 | ₩101,452 | -0.54% | 810.2만 |
|---|
| 2026.05.12 | ₩100,903 | ₩102,897 | ₩100,314 | ₩102,295 | +1.38% | 527.2만 |
|---|
| 2026.05.11 | ₩105,453 | ₩105,721 | ₩100,515 | ₩100,756 | -4.45% | 636.7만 |
|---|
| 2026.05.08 | ₩105,895 | ₩106,163 | ₩104,476 | ₩105,453 | -0.42% | 295만 |
|---|
| 2026.05.07 | ₩105,480 | ₩106,216 | ₩104,610 | ₩104,931 | -0.52% | 673.5만 |
|---|
| 2026.05.06 | ₩104,650 | ₩106,323 | ₩104,155 | ₩105,319 | +0.64% | 543.5만 |
|---|
| 2026.05.05 | ₩102,068 | ₩103,259 | ₩101,733 | ₩101,907 | -0.16% | 511.6만 |
|---|
| 2026.05.04 | ₩101,586 | ₩103,058 | ₩100,649 | ₩101,305 | -0.28% | 776.5만 |
|---|
| 2026.05.01 | ₩103,205 | ₩103,714 | ₩101,064 | ₩101,398 | -1.75% | 716.2만 |
|---|
| 2026.04.30 | ₩103,205 | ₩104,490 | ₩102,389 | ₩102,897 | -0.30% | 1102만 |
|---|
| 2026.04.29 | ₩104,650 | ₩104,798 | ₩100,877 | ₩102,536 | -2.02% | 925만 |
|---|
| 2026.04.28 | ₩104,409 | ₩106,256 | ₩100,074 | ₩105,654 | +1.19% | 1504.2만 |
|---|
| 2026.04.27 | ₩102,523 | ₩105,493 | ₩102,523 | ₩104,329 | +1.76% | 832.3만 |
|---|
| 2026.04.24 | ₩104,691 | ₩105,079 | ₩102,937 | ₩104,450 | -0.23% | 612.3만 |
|---|
| 2026.04.23 | ₩105,641 | ₩105,855 | ₩103,259 | ₩105,079 | -0.53% | 474.2만 |
|---|
| 2026.04.22 | ₩106,511 | ₩106,792 | ₩105,226 | ₩105,721 | -0.74% | 317만 |
|---|
| 2026.04.21 | ₩107,648 | ₩108,665 | ₩105,721 | ₩105,788 | -1.73% | 535.6만 |
|---|
| 2026.04.20 | ₩108,210 | ₩108,612 | ₩107,501 | ₩107,782 | -0.40% | 395.9만 |
|---|
| 2026.04.17 | ₩106,256 | ₩110,632 | ₩106,256 | ₩108,826 | +2.42% | 729.8만 |
|---|
| 2026.04.16 | ₩103,834 | ₩104,851 | ₩103,058 | ₩104,450 | +0.59% | 561.5만 |
|---|
| 2026.04.15 | ₩106,444 | ₩106,444 | ₩104,062 | ₩104,088 | -2.21% | 647.6만 |
|---|
| 2026.04.14 | ₩105,226 | ₩106,872 | ₩104,517 | ₩106,337 | +1.06% | 586만 |
|---|
| 2026.04.13 | ₩101,184 | ₩102,857 | ₩100,569 | ₩102,817 | +1.61% | 397만 |
|---|
| 2026.04.10 | ₩103,192 | ₩103,673 | ₩101,894 | ₩102,268 | -0.89% | 407만 |
|---|
| 2026.04.09 | ₩101,158 | ₩103,459 | ₩100,877 | ₩102,683 | +1.51% | 667.5만 |
|---|
| 2026.04.08 | ₩101,733 | ₩103,125 | ₩101,332 | ₩102,697 | +0.95% | 724.9만 |
|---|
| 2026.04.07 | ₩97,665 | ₩97,932 | ₩95,818 | ₩97,370 | -0.30% | 590.5만 |
|---|
| 2026.04.06 | ₩97,049 | ₩98,535 | ₩96,554 | ₩98,267 | +1.25% | 506.5만 |
|---|
| 2026.04.02 | ₩98,147 | ₩98,602 | ₩95,912 | ₩97,076 | -1.09% | 818.3만 |
|---|
| 2026.04.01 | ₩100,636 | ₩101,532 | ₩99,993 | ₩100,422 | -0.21% | 514.8만 |
|---|
| 2026.03.31 | ₩99,097 | ₩100,488 | ₩98,240 | ₩99,699 | +0.61% | 577.8만 |
|---|
| 2026.03.30 | ₩98,642 | ₩99,338 | ₩96,915 | ₩97,370 | -1.29% | 719.2만 |
|---|
| 2026.03.27 | ₩100,649 | ₩100,716 | ₩97,263 | ₩97,665 | -2.97% | 756.3만 |
|---|
| 2026.03.26 | ₩101,666 | ₩103,272 | ₩100,248 | ₩101,171 | -0.49% | 847.1만 |
|---|
| 2026.03.25 | ₩104,249 | ₩104,771 | ₩102,228 | ₩102,523 | -1.66% | 719.1만 |
|---|
| 2026.03.24 | ₩100,341 | ₩102,871 | ₩100,060 | ₩102,469 | +2.12% | 712.2만 |
|---|
| 2026.03.23 | ₩100,033 | ₩102,844 | ₩99,833 | ₩101,332 | +1.30% | 769.5만 |
|---|
| 2026.03.20 | ₩98,387 | ₩98,896 | ₩96,487 | ₩97,437 | -0.97% | 1776만 |
|---|
| 2026.03.19 | ₩97,022 | ₩99,565 | ₩97,022 | ₩98,749 | +1.78% | 949.5만 |
|---|
| 2026.03.18 | ₩98,401 | ₩100,114 | ₩98,254 | ₩98,401 | 0.00% | 600.1만 |
|---|
| 2026.03.17 | ₩98,481 | ₩99,793 | ₩98,428 | ₩99,083 | +0.61% | 469만 |
|---|
| 2026.03.16 | ₩98,120 | ₩98,829 | ₩96,929 | ₩97,625 | -0.50% | 747.2만 |
|---|
| 2026.03.13 | ₩98,481 | ₩98,949 | ₩96,474 | ₩96,875 | -1.63% | 723만 |
|---|
| 2026.03.12 | ₩98,013 | ₩99,057 | ₩97,825 | ₩98,294 | +0.29% | 734.1만 |
|---|
| 2026.03.11 | ₩100,984 | ₩102,482 | ₩99,525 | ₩100,087 | -0.89% | 563.6만 |
|---|
| 2026.03.10 | ₩100,154 | ₩103,312 | ₩100,154 | ₩100,274 | +0.12% | 891.6만 |
|---|
| 2026.03.09 | ₩98,227 | ₩99,967 | ₩96,246 | ₩99,953 | +1.76% | 883만 |
|---|
| 2026.03.06 | ₩100,020 | ₩100,662 | ₩98,160 | ₩100,649 | +0.63% | 819.1만 |
|---|
| 2026.03.05 | ₩104,383 | ₩104,610 | ₩100,462 | ₩101,974 | -2.31% | 864.2만 |
|---|
| 2026.03.04 | ₩104,677 | ₩106,176 | ₩104,436 | ₩105,186 | +0.49% | 851.1만 |
|---|
| 2026.03.03 | ₩100,930 | ₩103,633 | ₩99,284 | ₩103,406 | +2.45% | 927.2만 |
|---|
| 2026.03.02 | ₩103,526 | ₩104,062 | ₩100,422 | ₩104,062 | +0.52% | 894.9만 |
|---|
| 2026.02.27 | ₩107,046 | ₩107,166 | ₩104,155 | ₩105,333 | -1.60% | 1335.1만 |
|---|
| 2026.02.26 | ₩110,271 | ₩110,967 | ₩107,073 | ₩108,116 | -1.95% | 640.4만 |
|---|
| 2026.02.25 | ₩108,986 | ₩111,154 | ₩108,893 | ₩110,311 | +1.22% | 930.9만 |
|---|
| 2026.02.24 | ₩107,073 | ₩110,525 | ₩106,725 | ₩108,786 | +1.60% | 581.4만 |
|---|
| 2026.02.23 | ₩108,491 | ₩109,107 | ₩104,972 | ₩106,604 | -1.74% | 749.1만 |
|---|
| 2026.02.20 | ₩108,665 | ₩109,776 | ₩107,862 | ₩109,080 | +0.38% | 860.2만 |
|---|
| 2026.02.19 | ₩111,408 | ₩111,743 | ₩108,424 | ₩109,026 | -2.14% | 606.3만 |
|---|
| 2026.02.18 | ₩109,669 | ₩112,318 | ₩109,334 | ₩111,971 | +2.10% | 842.7만 |
|---|
| 2026.02.17 | ₩108,317 | ₩108,906 | ₩106,524 | ₩108,692 | +0.35% | 795.3만 |
|---|
| 2026.02.13 | ₩107,715 | ₩109,080 | ₩107,126 | ₩108,505 | +0.73% | 631.4만 |
|---|
| 2026.02.12 | ₩107,340 | ₩109,963 | ₩106,524 | ₩106,966 | -0.35% | 686.3만 |
|---|
| 2026.02.11 | ₩107,715 | ₩109,736 | ₩105,828 | ₩106,818 | -0.83% | 965.4만 |
|---|
| 2026.02.10 | ₩108,464 | ₩109,067 | ₩106,323 | ₩107,421 | -0.96% | 742.6만 |
|---|
| 2026.02.09 | ₩110,097 | ₩110,271 | ₩107,835 | ₩107,969 | -1.93% | 976.7만 |
|---|
| 2026.02.06 | ₩111,797 | ₩113,349 | ₩110,592 | ₩112,733 | +0.84% | 805.3만 |
|---|
| 2026.02.05 | ₩113,951 | ₩114,701 | ₩111,435 | ₩111,475 | -2.17% | 914.3만 |
|---|
| 2026.02.04 | ₩115,303 | ₩117,257 | ₩114,179 | ₩115,477 | +0.15% | 883.9만 |
|---|
| 2026.02.03 | ₩114,379 | ₩115,932 | ₩113,590 | ₩114,701 | +0.28% | 690.3만 |
|---|
| 2026.02.02 | ₩112,747 | ₩113,121 | ₩111,208 | ₩112,773 | +0.02% | 694.8만 |
|---|
| 2026.01.30 | ₩115,102 | ₩115,664 | ₩111,623 | ₩112,412 | -2.34% | 776.7만 |
|---|
| 2026.01.29 | ₩115,343 | ₩115,918 | ₩113,938 | ₩115,437 | +0.08% | 969.6만 |
|---|
| 2026.01.28 | ₩115,182 | ₩115,182 | ₩112,988 | ₩113,617 | -1.36% | 1007.3만 |
|---|
| 2026.01.27 | ₩111,917 | ₩116,842 | ₩110,284 | ₩115,597 | +3.29% | 2363.2만 |
|---|
| 2026.01.26 | ₩106,056 | ₩107,889 | ₩105,948 | ₩106,296 | +0.23% | 1093.9만 |
|---|
| 2026.01.23 | ₩107,956 | ₩108,063 | ₩106,029 | ₩106,631 | -1.23% | 686.6만 |
|---|
| 2026.01.22 | ₩108,678 | ₩110,110 | ₩108,076 | ₩108,585 | -0.09% | 678.9만 |
|---|
| 2026.01.21 | ₩106,069 | ₩108,745 | ₩105,761 | ₩108,304 | +2.11% | 821.5만 |
|---|
| 2026.01.20 | ₩106,725 | ₩107,046 | ₩103,513 | ₩104,128 | -2.43% | 1207.2만 |
|---|
| 2026.01.16 | ₩108,397 | ₩109,254 | ₩107,367 | ₩108,157 | -0.22% | 983.9만 |
|---|
| 2026.01.15 | ₩109,562 | ₩109,950 | ₩107,889 | ₩108,277 | -1.17% | 641.7만 |
|---|
| 2026.01.14 | ₩111,074 | ₩111,997 | ₩108,331 | ₩108,705 | -2.13% | 755만 |
|---|
| 2026.01.13 | ₩111,034 | ₩112,225 | ₩110,565 | ₩111,395 | +0.33% | 602.3만 |
|---|
| 2026.01.12 | ₩110,003 | ₩110,940 | ₩108,478 | ₩110,940 | +0.85% | 737.6만 |
|---|
| 2026.01.09 | ₩111,756 | ₩112,961 | ₩108,397 | ₩110,900 | -0.77% | 1214.3만 |
|---|
| 2026.01.08 | ₩110,806 | ₩113,991 | ₩110,311 | ₩113,924 | +2.81% | 1164.3만 |
|---|
| 2026.01.07 | ₩109,870 | ₩110,672 | ₩109,187 | ₩109,615 | -0.23% | 636.2만 |
|---|
| 2026.01.06 | ₩110,672 | ₩110,806 | ₩108,638 | ₩109,977 | -0.63% | 797.3만 |
|---|
| 2026.01.05 | ₩107,782 | ₩111,582 | ₩107,019 | ₩111,275 | +3.24% | 1046.8만 |
|---|
| 2026.01.02 | ₩108,946 | ₩109,053 | ₩106,470 | ₩108,371 | -0.53% | 746.9만 |
|---|
| 2025.12.31 | ₩110,070 | ₩110,097 | ₩108,732 | ₩108,826 | -1.13% | 448.4만 |
|---|
| 2025.12.30 | ₩111,301 | ₩111,355 | ₩109,977 | ₩110,177 | -1.01% | 324.1만 |
|---|
| 2025.12.29 | ₩111,168 | ₩111,556 | ₩110,405 | ₩110,980 | -0.17% | 475.9만 |
|---|
| 2025.12.26 | ₩110,806 | ₩111,181 | ₩110,485 | ₩111,154 | +0.31% | 341.2만 |
|---|
| 2025.12.24 | ₩110,739 | ₩111,275 | ₩110,539 | ₩110,913 | +0.16% | 237만 |
|---|
| 2025.12.23 | ₩110,713 | ₩111,649 | ₩110,619 | ₩110,739 | +0.02% | 482만 |
|---|
| 2025.12.22 | ₩110,539 | ₩111,984 | ₩110,512 | ₩111,114 | +0.52% | 912만 |
|---|
| 2025.12.19 | ₩108,518 | ₩110,659 | ₩108,518 | ₩110,204 | +1.55% | 2375.1만 |
|---|
| 2025.12.18 | ₩107,728 | ₩109,709 | ₩107,581 | ₩108,625 | +0.83% | 908.6만 |
|---|
| 2025.12.17 | ₩108,638 | ₩109,053 | ₩107,581 | ₩107,742 | -0.83% | 886.4만 |
|---|
| 2025.12.16 | ₩109,829 | ₩111,127 | ₩108,638 | ₩109,415 | -0.38% | 1073.3만 |
|---|
| 2025.12.15 | ₩107,929 | ₩109,762 | ₩107,835 | ₩109,709 | +1.65% | 1436.2만 |
|---|
| 2025.12.12 | ₩108,210 | ₩109,133 | ₩107,916 | ₩108,250 | +0.04% | 965만 |
|---|
| 2025.12.11 | ₩107,501 | ₩108,692 | ₩107,461 | ₩108,197 | +0.65% | 968.7만 |
|---|
| 2025.12.10 | ₩103,259 | ₩108,331 | ₩103,178 | ₩108,130 | +4.72% | 1442.1만 |
|---|
| 2025.12.09 | ₩101,813 | ₩103,513 | ₩101,559 | ₩103,259 | +1.42% | 797만 |
|---|
| 2025.12.08 | ₩102,134 | ₩102,603 | ₩100,636 | ₩101,318 | -0.80% | 1001.8만 |
|---|
| 2025.12.05 | ₩100,475 | ₩103,044 | ₩100,368 | ₩101,773 | +1.29% | 881.8만 |
|---|
| 2025.12.04 | ₩100,368 | ₩102,014 | ₩100,234 | ₩100,756 | +0.39% | 1265.9만 |
|---|
| 2025.12.03 | ₩98,508 | ₩100,261 | ₩98,508 | ₩99,953 | +1.47% | 839.2만 |
|---|
| 2025.12.02 | ₩97,892 | ₩98,816 | ₩96,474 | ₩98,575 | +0.70% | 897.4만 |
|---|
| 2025.12.01 | ₩97,812 | ₩98,936 | ₩97,571 | ₩97,625 | -0.19% | 982.7만 |
|---|
| 2025.11.28 | ₩97,611 | ₩98,842 | ₩97,571 | ₩98,387 | +0.80% | 375.5만 |
|---|
| 2025.11.26 | ₩96,942 | ₩98,294 | ₩96,648 | ₩97,437 | +0.51% | 770.4만 |
|---|
| 2025.11.25 | ₩95,216 | ₩97,839 | ₩95,216 | ₩97,397 | +2.29% | 1209만 |
|---|
| 2025.11.24 | ₩94,319 | ₩95,309 | ₩94,011 | ₩95,015 | +0.74% | 1376.8만 |
|---|
| 2025.11.21 | ₩91,388 | ₩94,386 | ₩91,255 | ₩94,118 | +2.99% | 1085.2만 |
|---|
| 2025.11.20 | ₩92,258 | ₩93,530 | ₩90,706 | ₩91,054 | -1.31% | 938.5만 |
|---|
| 2025.11.19 | ₩91,000 | ₩93,222 | ₩90,478 | ₩91,669 | +0.74% | 1055.7만 |
|---|
| 2025.11.18 | ₩90,773 | ₩91,562 | ₩89,742 | ₩90,907 | +0.15% | 609.2만 |
|---|
| 2025.11.17 | ₩94,092 | ₩94,292 | ₩90,318 | ₩90,880 | -3.41% | 803.2만 |
|---|
| 2025.11.14 | ₩95,497 | ₩96,045 | ₩94,266 | ₩94,373 | -1.18% | 710.1만 |
|---|
| 2025.11.13 | ₩96,567 | ₩97,518 | ₩95,657 | ₩96,206 | -0.37% | 900.4만 |
|---|
| 2025.11.12 | ₩95,243 | ₩96,875 | ₩95,002 | ₩96,139 | +0.94% | 916.7만 |
|---|
| 2025.11.11 | ₩95,176 | ₩95,872 | ₩95,002 | ₩95,309 | +0.14% | 616.4만 |
|---|
| 2025.11.10 | ₩95,015 | ₩95,470 | ₩93,503 | ₩95,082 | +0.07% | 859.3만 |
|---|
| 2025.11.07 | ₩92,272 | ₩94,694 | ₩91,777 | ₩94,680 | +2.61% | 840.9만 |
|---|
| 2025.11.06 | ₩91,924 | ₩92,874 | ₩91,281 | ₩92,124 | +0.22% | 608.6만 |
|---|
| 2025.11.05 | ₩89,716 | ₩92,687 | ₩89,716 | ₩92,031 | +2.58% | 780.7만 |
|---|
| 2025.11.04 | ₩91,000 | ₩91,174 | ₩89,328 | ₩89,488 | -1.66% | 847.8만 |
|---|
| 2025.11.03 | ₩92,191 | ₩92,245 | ₩90,706 | ₩91,295 | -0.97% | 1025.2만 |
|---|
| 2025.10.31 | ₩92,044 | ₩92,767 | ₩91,843 | ₩92,459 | +0.45% | 699.4만 |
|---|
| 2025.10.30 | ₩91,884 | ₩93,382 | ₩91,522 | ₩91,897 | +0.01% | 756만 |
|---|
| 2025.10.29 | ₩93,155 | ₩93,998 | ₩91,790 | ₩92,513 | -0.69% | 1057.6만 |
|---|
| 2025.10.28 | ₩92,954 | ₩93,931 | ₩91,884 | ₩93,503 | +0.59% | 1307.2만 |
|---|
| 2025.10.27 | ₩93,101 | ₩93,182 | ₩92,058 | ₩92,847 | -0.27% | 972.5만 |
|---|
| 2025.10.24 | ₩90,278 | ₩93,275 | ₩90,050 | ₩93,222 | +3.26% | 1257.1만 |
|---|
| 2025.10.23 | ₩90,960 | ₩91,643 | ₩89,087 | ₩89,461 | -1.65% | 1264.7만 |
|---|
| 2025.10.22 | ₩89,729 | ₩90,452 | ₩88,177 | ₩90,077 | +0.39% | 1883.2만 |
|---|
| 2025.10.21 | ₩85,326 | ₩90,398 | ₩83,453 | ₩89,154 | +4.49% | 4370.7만 |
|---|
| 2025.10.20 | ₩78,341 | ₩78,367 | ₩77,190 | ₩77,618 | -0.92% | 1018.5만 |
|---|
| 2025.10.17 | ₩77,257 | ₩79,184 | ₩77,016 | ₩78,126 | +1.13% | 795.6만 |
|---|
| 2025.10.16 | ₩77,471 | ₩78,153 | ₩76,025 | ₩76,735 | -0.95% | 606.1만 |
|---|
| 2025.10.15 | ₩76,628 | ₩77,952 | ₩76,293 | ₩77,350 | +0.94% | 797.7만 |
|---|
| 2025.10.14 | ₩72,947 | ₩76,614 | ₩72,707 | ₩76,480 | +4.84% | 900.5만 |
|---|
| 2025.10.13 | ₩74,808 | ₩75,209 | ₩74,072 | ₩74,433 | -0.50% | 399.4만 |
|---|
| 2025.10.10 | ₩75,263 | ₩75,677 | ₩73,898 | ₩74,072 | -1.58% | 545.4만 |
|---|