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 | ₩110,560 | ₩111,191 | ₩109,621 | ₩110,990 | +0.39% | 659.3만 |
| 2026.10.08 | ₩107,730 | ₩110,654 | ₩107,475 | ₩110,346 | +2.43% | 497.6만 |
| 2026.10.07 | ₩109,286 | ₩109,635 | ₩108,172 | ₩108,655 | -0.58% | 627만 |
| 2026.10.06 | ₩109,246 | ₩110,212 | ₩108,253 | ₩110,024 | +0.71% | 521만 |
| 2026.10.05 | ₩105,972 | ₩108,615 | ₩105,529 | ₩107,636 | +1.57% | 649.1만 |
| 2026.10.02 | ₩107,180 | ₩107,180 | ₩104,604 | ₩105,006 | -2.03% | 908.9만 |
| 2026.10.01 | ₩102,632 | ₩106,469 | ₩102,551 | ₩106,401 | +3.67% | 843.8만 |
| 2026.09.30 | ₩108,213 | ₩108,360 | ₩103,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,302 |
| -4.54% |
| 976.6만 |
| 2026.09.29 | ₩108,360 | ₩108,803 | ₩106,764 | ₩107,958 | -0.37% | 625.1만 |
|---|
| 2026.09.28 | ₩109,876 | ₩110,936 | ₩107,904 | ₩108,186 | -1.54% | 862.7만 |
|---|
| 2026.09.25 | ₩108,588 | ₩112,023 | ₩108,508 | ₩110,856 | +2.09% | 722.3만 |
|---|
| 2026.09.24 | ₩111,835 | ₩112,291 | ₩107,381 | ₩108,092 | -3.35% | 793.5만 |
|---|
| 2026.09.23 | ₩111,419 | ₩113,458 | ₩111,030 | ₩112,385 | +0.87% | 473만 |
|---|
| 2026.09.22 | ₩113,834 | ₩114,303 | ₩111,285 | ₩111,956 | -1.65% | 623만 |
|---|
| 2026.09.21 | ₩110,520 | ₩113,874 | ₩110,279 | ₩112,626 | +1.91% | 793.6만 |
|---|
| 2026.09.18 | ₩115,591 | ₩116,034 | ₩109,205 | ₩110,279 | -4.60% | 2114.8만 |
|---|
| 2026.09.17 | ₩115,632 | ₩117,872 | ₩115,578 | ₩116,209 | +0.50% | 883.2만 |
|---|
| 2026.09.16 | ₩114,102 | ₩114,505 | ₩111,983 | ₩113,083 | -0.89% | 642.8만 |
|---|
| 2026.09.15 | ₩116,785 | ₩117,590 | ₩113,901 | ₩114,532 | -1.93% | 630만 |
|---|
| 2026.09.14 | ₩115,162 | ₩117,242 | ₩114,679 | ₩116,933 | +1.54% | 555.8만 |
|---|
| 2026.09.11 | ₩117,054 | ₩117,751 | ₩114,451 | ₩114,867 | -1.87% | 736.9만 |
|---|
| 2026.09.10 | ₩112,425 | ₩115,618 | ₩111,164 | ₩115,538 | +2.77% | 614.1만 |
|---|
| 2026.09.09 | ₩114,330 | ₩115,779 | ₩112,372 | ₩112,372 | -1.71% | 777.6만 |
|---|
| 2026.09.08 | ₩117,228 | ₩117,859 | ₩114,451 | ₩115,095 | -1.82% | 623.6만 |
|---|
| 2026.09.04 | ₩115,927 | ₩117,738 | ₩114,961 | ₩117,738 | +1.56% | 544만 |
|---|
| 2026.09.03 | ₩115,015 | ₩117,228 | ₩114,196 | ₩117,013 | +1.74% | 521.6만 |
|---|
| 2026.09.02 | ₩114,894 | ₩116,235 | ₩112,626 | ₩113,861 | -0.90% | 588.8만 |
|---|
| 2026.09.01 | ₩115,806 | ₩116,973 | ₩114,330 | ₩114,880 | -0.80% | 536만 |
|---|
| 2026.08.31 | ₩115,752 | ₩116,973 | ₩115,390 | ₩115,806 | +0.05% | 825.6만 |
|---|
| 2026.08.28 | ₩117,564 | ₩118,422 | ₩114,894 | ₩115,739 | -1.55% | 734.8만 |
|---|
| 2026.08.27 | ₩115,216 | ₩116,839 | ₩115,216 | ₩115,618 | +0.35% | 759.3만 |
|---|
| 2026.08.26 | ₩115,350 | ₩116,128 | ₩113,928 | ₩115,819 | +0.41% | 539.8만 |
|---|
| 2026.08.25 | ₩116,732 | ₩116,852 | ₩114,894 | ₩115,122 | -1.38% | 485.2만 |
|---|
| 2026.08.24 | ₩117,979 | ₩118,422 | ₩114,988 | ₩116,692 | -1.09% | 474.7만 |
|---|
| 2026.08.21 | ₩115,095 | ₩118,543 | ₩115,095 | ₩117,966 | +2.49% | 527.1만 |
|---|
| 2026.08.20 | ₩112,962 | ₩115,967 | ₩112,331 | ₩115,578 | +2.32% | 491.9만 |
|---|
| 2026.08.19 | ₩113,338 | ₩115,511 | ₩112,855 | ₩113,981 | +0.57% | 473만 |
|---|
| 2026.08.18 | ₩113,847 | ₩113,847 | ₩112,144 | ₩112,304 | -1.36% | 372.5만 |
|---|
| 2026.08.17 | ₩115,712 | ₩116,034 | ₩113,150 | ₩113,190 | -2.18% | 473.5만 |
|---|
| 2026.08.14 | ₩116,477 | ₩116,960 | ₩115,578 | ₩116,410 | -0.06% | 349.4만 |
|---|
| 2026.08.13 | ₩116,517 | ₩117,188 | ₩115,685 | ₩115,900 | -0.53% | 354.2만 |
|---|
| 2026.08.12 | ₩119,563 | ₩119,563 | ₩116,343 | ₩116,396 | -2.65% | 483.2만 |
|---|
| 2026.08.11 | ₩118,234 | ₩120,394 | ₩117,899 | ₩119,871 | +1.38% | 479.2만 |
|---|
| 2026.08.10 | ₩117,282 | ₩119,147 | ₩115,887 | ₩118,006 | +0.62% | 344.7만 |
|---|
| 2026.08.07 | ₩116,571 | ₩117,899 | ₩115,819 | ₩117,496 | +0.79% | 402.4만 |
|---|
| 2026.08.06 | ₩119,616 | ₩119,804 | ₩116,048 | ₩116,638 | -2.49% | 543.1만 |
|---|
| 2026.08.05 | ₩118,677 | ₩120,716 | ₩118,409 | ₩119,616 | +0.79% | 686만 |
|---|
| 2026.08.04 | ₩117,268 | ₩118,851 | ₩115,417 | ₩118,476 | +1.03% | 533만 |
|---|
| 2026.08.03 | ₩120,086 | ₩121,146 | ₩117,107 | ₩117,631 | -2.04% | 481.3만 |
|---|
| 2026.07.31 | ₩119,200 | ₩119,549 | ₩116,772 | ₩119,214 | +0.01% | 667.8만 |
|---|
| 2026.07.30 | ₩120,394 | ₩120,435 | ₩116,195 | ₩118,597 | -1.49% | 622.9만 |
|---|
| 2026.07.29 | ₩121,682 | ₩123,225 | ₩119,549 | ₩119,938 | -1.43% | 798.2만 |
|---|
| 2026.07.28 | ₩117,537 | ₩122,286 | ₩117,000 | ₩121,146 | +3.07% | 1338.2만 |
|---|
| 2026.07.27 | ₩114,035 | ₩116,826 | ₩112,828 | ₩116,772 | +2.40% | 987만 |
|---|
| 2026.07.24 | ₩108,052 | ₩112,372 | ₩107,904 | ₩110,869 | +2.61% | 560.6만 |
|---|
| 2026.07.23 | ₩109,152 | ₩109,662 | ₩105,986 | ₩108,226 | -0.85% | 951.3만 |
|---|
| 2026.07.22 | ₩107,998 | ₩113,136 | ₩107,381 | ₩110,185 | +2.02% | 1306만 |
|---|
| 2026.07.21 | ₩102,082 | ₩107,461 | ₩100,351 | ₩106,683 | +4.51% | 1192만 |
|---|
| 2026.07.20 | ₩103,289 | ₩103,557 | ₩101,102 | ₩101,693 | -1.55% | 880.9만 |
|---|
| 2026.07.17 | ₩103,490 | ₩104,564 | ₩101,947 | ₩102,055 | -1.39% | 582.8만 |
|---|
| 2026.07.16 | ₩103,973 | ₩104,604 | ₩102,793 | ₩104,268 | +0.28% | 539.7만 |
|---|
| 2026.07.15 | ₩103,624 | ₩104,859 | ₩103,021 | ₩104,161 | +0.52% | 629.3만 |
|---|
| 2026.07.14 | ₩103,007 | ₩103,759 | ₩101,907 | ₩103,128 | +0.12% | 496.3만 |
|---|
| 2026.07.13 | ₩104,711 | ₩105,315 | ₩102,538 | ₩102,927 | -1.70% | 325.4만 |
|---|
| 2026.07.10 | ₩103,155 | ₩105,543 | ₩103,141 | ₩104,443 | +1.25% | 478.4만 |
|---|
| 2026.07.09 | ₩102,457 | ₩103,168 | ₩101,223 | ₩102,833 | +0.37% | 420.2만 |
|---|
| 2026.07.08 | ₩100,914 | ₩102,377 | ₩100,056 | ₩102,283 | +1.36% | 527.4만 |
|---|
| 2026.07.07 | ₩104,268 | ₩104,268 | ₩101,478 | ₩102,001 | -2.17% | 782.6만 |
|---|
| 2026.07.06 | ₩102,672 | ₩104,738 | ₩102,122 | ₩104,443 | +1.72% | 901.6만 |
|---|
| 2026.07.02 | ₩103,155 | ₩103,571 | ₩99,573 | ₩101,961 | -1.16% | 601.9만 |
|---|
| 2026.07.01 | ₩103,289 | ₩104,000 | ₩100,888 | ₩101,317 | -1.91% | 766.2만 |
|---|
| 2026.06.30 | ₩103,651 | ₩103,651 | ₩101,827 | ₩103,410 | -0.23% | 784.5만 |
|---|
| 2026.06.29 | ₩104,979 | ₩105,261 | ₩103,383 | ₩103,759 | -1.16% | 711.1만 |
|---|
| 2026.06.26 | ₩105,167 | ₩106,656 | ₩104,389 | ₩104,778 | -0.37% | 1259.2만 |
|---|
| 2026.06.25 | ₩106,120 | ₩107,904 | ₩105,167 | ₩105,355 | -0.72% | 845만 |
|---|
| 2026.06.24 | ₩106,160 | ₩108,092 | ₩105,905 | ₩105,919 | -0.23% | 935.9만 |
|---|
| 2026.06.23 | ₩106,241 | ₩107,609 | ₩105,449 | ₩105,919 | -0.30% | 786.1만 |
|---|
| 2026.06.22 | ₩108,400 | ₩111,781 | ₩107,421 | ₩107,904 | -0.46% | 1084.6만 |
|---|
| 2026.06.18 | ₩108,146 | ₩108,602 | ₩105,905 | ₩106,375 | -1.64% | 1890.1만 |
|---|
| 2026.06.17 | ₩110,681 | ₩111,593 | ₩106,200 | ₩106,764 | -3.54% | 1140.6만 |
|---|
| 2026.06.16 | ₩113,566 | ₩114,585 | ₩110,306 | ₩110,695 | -2.53% | 789.4만 |
|---|
| 2026.06.15 | ₩110,869 | ₩113,981 | ₩110,869 | ₩112,787 | +1.73% | 789.3만 |
|---|
| 2026.06.12 | ₩109,635 | ₩110,185 | ₩107,998 | ₩109,340 | -0.27% | 495.4만 |
|---|
| 2026.06.11 | ₩107,381 | ₩108,790 | ₩106,106 | ₩108,468 | +1.01% | 602.1만 |
|---|
| 2026.06.10 | ₩112,036 | ₩112,412 | ₩105,986 | ₩106,522 | -4.92% | 1136.6만 |
|---|
| 2026.06.09 | ₩113,431 | ₩114,169 | ₩109,554 | ₩112,372 | -0.93% | 898.7만 |
|---|
| 2026.06.08 | ₩109,568 | ₩112,922 | ₩109,353 | ₩112,385 | +2.57% | 893.5만 |
|---|
| 2026.06.05 | ₩109,970 | ₩111,486 | ₩109,205 | ₩110,158 | +0.17% | 737.2만 |
|---|
| 2026.06.04 | ₩110,091 | ₩112,211 | ₩109,527 | ₩111,647 | +1.41% | 685.9만 |
|---|
| 2026.06.03 | ₩108,280 | ₩112,855 | ₩107,783 | ₩109,608 | +1.23% | 972만 |
|---|
| 2026.06.02 | ₩111,204 | ₩112,975 | ₩108,696 | ₩109,648 | -1.40% | 1055.1만 |
|---|
| 2026.06.01 | ₩111,929 | ₩111,942 | ₩107,931 | ₩110,923 | -0.90% | 751.1만 |
|---|
| 2026.05.29 | ₩113,767 | ₩114,049 | ₩108,964 | ₩111,674 | -1.84% | 1555.3만 |
|---|
| 2026.05.28 | ₩112,157 | ₩114,290 | ₩111,862 | ₩113,163 | +0.90% | 765.8만 |
|---|
| 2026.05.27 | ₩108,199 | ₩113,391 | ₩108,199 | ₩112,855 | +4.30% | 1036.9만 |
|---|
| 2026.05.26 | ₩106,388 | ₩107,555 | ₩105,543 | ₩107,045 | +0.62% | 502.2만 |
|---|
| 2026.05.22 | ₩104,644 | ₩107,126 | ₩104,228 | ₩105,704 | +1.01% | 644.1만 |
|---|
| 2026.05.21 | ₩101,129 | ₩103,799 | ₩100,619 | ₩103,584 | +2.43% | 636.3만 |
|---|
| 2026.05.20 | ₩98,459 | ₩102,175 | ₩98,204 | ₩102,149 | +3.75% | 806.9만 |
|---|
| 2026.05.19 | ₩96,916 | ₩97,775 | ₩94,488 | ₩97,440 | +0.54% | 699.6만 |
|---|
| 2026.05.18 | ₩100,378 | ₩100,592 | ₩98,057 | ₩98,070 | -2.30% | 565.2만 |
|---|
| 2026.05.15 | ₩102,766 | ₩103,517 | ₩100,351 | ₩100,431 | -2.27% | 847.8만 |
|---|
| 2026.05.14 | ₩101,800 | ₩106,348 | ₩101,800 | ₩104,309 | +2.46% | 803.5만 |
|---|
| 2026.05.13 | ₩102,256 | ₩104,188 | ₩101,223 | ₩101,706 | -0.54% | 810.2만 |
|---|
| 2026.05.12 | ₩101,156 | ₩103,155 | ₩100,566 | ₩102,551 | +1.38% | 527.2만 |
|---|
| 2026.05.11 | ₩105,717 | ₩105,986 | ₩100,767 | ₩101,008 | -4.45% | 636.7만 |
|---|
| 2026.05.08 | ₩106,160 | ₩106,428 | ₩104,738 | ₩105,717 | -0.42% | 295만 |
|---|
| 2026.05.07 | ₩105,744 | ₩106,482 | ₩104,872 | ₩105,194 | -0.52% | 673.5만 |
|---|
| 2026.05.06 | ₩104,912 | ₩106,589 | ₩104,416 | ₩105,583 | +0.64% | 543.5만 |
|---|
| 2026.05.05 | ₩102,323 | ₩103,517 | ₩101,988 | ₩102,162 | -0.16% | 511.6만 |
|---|
| 2026.05.04 | ₩101,840 | ₩103,316 | ₩100,901 | ₩101,558 | -0.28% | 776.5만 |
|---|
| 2026.05.01 | ₩103,463 | ₩103,973 | ₩101,317 | ₩101,652 | -1.75% | 716.2만 |
|---|
| 2026.04.30 | ₩103,463 | ₩104,751 | ₩102,645 | ₩103,155 | -0.30% | 1102만 |
|---|
| 2026.04.29 | ₩104,912 | ₩105,060 | ₩101,129 | ₩102,793 | -2.02% | 925만 |
|---|
| 2026.04.28 | ₩104,671 | ₩106,522 | ₩100,324 | ₩105,919 | +1.19% | 1504.2만 |
|---|
| 2026.04.27 | ₩102,779 | ₩105,758 | ₩102,779 | ₩104,590 | +1.76% | 832.3만 |
|---|
| 2026.04.24 | ₩104,953 | ₩105,342 | ₩103,195 | ₩104,711 | -0.23% | 612.3만 |
|---|
| 2026.04.23 | ₩105,905 | ₩106,120 | ₩103,517 | ₩105,342 | -0.53% | 474.2만 |
|---|
| 2026.04.22 | ₩106,777 | ₩107,059 | ₩105,489 | ₩105,986 | -0.74% | 317만 |
|---|
| 2026.04.21 | ₩107,918 | ₩108,937 | ₩105,986 | ₩106,053 | -1.73% | 535.6만 |
|---|
| 2026.04.20 | ₩108,481 | ₩108,883 | ₩107,770 | ₩108,052 | -0.40% | 395.9만 |
|---|
| 2026.04.17 | ₩106,522 | ₩110,909 | ₩106,522 | ₩109,098 | +2.42% | 729.8만 |
|---|
| 2026.04.16 | ₩104,094 | ₩105,114 | ₩103,316 | ₩104,711 | +0.59% | 561.5만 |
|---|
| 2026.04.15 | ₩106,710 | ₩106,710 | ₩104,322 | ₩104,349 | -2.21% | 647.6만 |
|---|
| 2026.04.14 | ₩105,489 | ₩107,139 | ₩104,778 | ₩106,603 | +1.06% | 586만 |
|---|
| 2026.04.13 | ₩101,438 | ₩103,115 | ₩100,820 | ₩103,074 | +1.61% | 397만 |
|---|
| 2026.04.10 | ₩103,450 | ₩103,933 | ₩102,149 | ₩102,524 | -0.89% | 407만 |
|---|
| 2026.04.09 | ₩101,411 | ₩103,718 | ₩101,129 | ₩102,940 | +1.51% | 667.5만 |
|---|
| 2026.04.08 | ₩101,988 | ₩103,383 | ₩101,585 | ₩102,954 | +0.95% | 724.9만 |
|---|
| 2026.04.07 | ₩97,909 | ₩98,178 | ₩96,058 | ₩97,614 | -0.30% | 590.5만 |
|---|
| 2026.04.06 | ₩97,292 | ₩98,781 | ₩96,796 | ₩98,513 | +1.25% | 506.5만 |
|---|
| 2026.04.02 | ₩98,392 | ₩98,848 | ₩96,152 | ₩97,319 | -1.09% | 818.3만 |
|---|
| 2026.04.01 | ₩100,888 | ₩101,786 | ₩100,244 | ₩100,673 | -0.21% | 514.8만 |
|---|
| 2026.03.31 | ₩99,345 | ₩100,740 | ₩98,486 | ₩99,948 | +0.61% | 577.8만 |
|---|
| 2026.03.30 | ₩98,889 | ₩99,586 | ₩97,158 | ₩97,614 | -1.29% | 719.2만 |
|---|
| 2026.03.27 | ₩100,901 | ₩100,968 | ₩97,507 | ₩97,909 | -2.97% | 756.3만 |
|---|
| 2026.03.26 | ₩101,921 | ₩103,530 | ₩100,499 | ₩101,424 | -0.49% | 847.1만 |
|---|
| 2026.03.25 | ₩104,510 | ₩105,033 | ₩102,484 | ₩102,779 | -1.66% | 719.1만 |
|---|
| 2026.03.24 | ₩100,592 | ₩103,128 | ₩100,311 | ₩102,726 | +2.12% | 712.2만 |
|---|
| 2026.03.23 | ₩100,284 | ₩103,101 | ₩100,083 | ₩101,585 | +1.30% | 769.5만 |
|---|
| 2026.03.20 | ₩98,634 | ₩99,144 | ₩96,729 | ₩97,681 | -0.97% | 1776만 |
|---|
| 2026.03.19 | ₩97,265 | ₩99,814 | ₩97,265 | ₩98,996 | +1.78% | 949.5만 |
|---|
| 2026.03.18 | ₩98,647 | ₩100,364 | ₩98,500 | ₩98,647 | 0.00% | 600.1만 |
|---|
| 2026.03.17 | ₩98,728 | ₩100,042 | ₩98,674 | ₩99,331 | +0.61% | 469만 |
|---|
| 2026.03.16 | ₩98,365 | ₩99,076 | ₩97,171 | ₩97,869 | -0.50% | 747.2만 |
|---|
| 2026.03.13 | ₩98,728 | ₩99,197 | ₩96,715 | ₩97,118 | -1.63% | 723만 |
|---|
| 2026.03.12 | ₩98,258 | ₩99,304 | ₩98,070 | ₩98,540 | +0.29% | 734.1만 |
|---|
| 2026.03.11 | ₩101,236 | ₩102,739 | ₩99,774 | ₩100,338 | -0.89% | 563.6만 |
|---|
| 2026.03.10 | ₩100,405 | ₩103,571 | ₩100,405 | ₩100,525 | +0.12% | 891.6만 |
|---|
| 2026.03.09 | ₩98,473 | ₩100,217 | ₩96,487 | ₩100,203 | +1.76% | 883만 |
|---|
| 2026.03.06 | ₩100,270 | ₩100,914 | ₩98,406 | ₩100,901 | +0.63% | 819.1만 |
|---|
| 2026.03.05 | ₩104,644 | ₩104,872 | ₩100,713 | ₩102,229 | -2.31% | 864.2만 |
|---|
| 2026.03.04 | ₩104,939 | ₩106,442 | ₩104,698 | ₩105,449 | +0.49% | 851.1만 |
|---|
| 2026.03.03 | ₩101,183 | ₩103,893 | ₩99,533 | ₩103,665 | +2.45% | 927.2만 |
|---|
| 2026.03.02 | ₩103,785 | ₩104,322 | ₩100,673 | ₩104,322 | +0.52% | 894.9만 |
|---|
| 2026.02.27 | ₩107,314 | ₩107,435 | ₩104,416 | ₩105,597 | -1.60% | 1335.1만 |
|---|
| 2026.02.26 | ₩110,547 | ₩111,245 | ₩107,341 | ₩108,387 | -1.95% | 640.4만 |
|---|
| 2026.02.25 | ₩109,259 | ₩111,432 | ₩109,165 | ₩110,587 | +1.22% | 930.9만 |
|---|
| 2026.02.24 | ₩107,341 | ₩110,802 | ₩106,992 | ₩109,058 | +1.60% | 581.4만 |
|---|
| 2026.02.23 | ₩108,763 | ₩109,380 | ₩105,234 | ₩106,871 | -1.74% | 749.1만 |
|---|
| 2026.02.20 | ₩108,937 | ₩110,051 | ₩108,132 | ₩109,353 | +0.38% | 860.2만 |
|---|
| 2026.02.19 | ₩111,687 | ₩112,023 | ₩108,696 | ₩109,299 | -2.14% | 606.3만 |
|---|
| 2026.02.18 | ₩109,943 | ₩112,600 | ₩109,608 | ₩112,251 | +2.10% | 842.7만 |
|---|
| 2026.02.17 | ₩108,588 | ₩109,179 | ₩106,791 | ₩108,964 | +0.35% | 795.3만 |
|---|
| 2026.02.13 | ₩107,985 | ₩109,353 | ₩107,394 | ₩108,776 | +0.73% | 631.4만 |
|---|
| 2026.02.12 | ₩107,609 | ₩110,238 | ₩106,791 | ₩107,233 | -0.35% | 686.3만 |
|---|
| 2026.02.11 | ₩107,985 | ₩110,010 | ₩106,093 | ₩107,086 | -0.83% | 965.4만 |
|---|
| 2026.02.10 | ₩108,736 | ₩109,340 | ₩106,589 | ₩107,689 | -0.96% | 742.6만 |
|---|
| 2026.02.09 | ₩110,373 | ₩110,547 | ₩108,105 | ₩108,239 | -1.93% | 976.7만 |
|---|
| 2026.02.06 | ₩112,076 | ₩113,633 | ₩110,869 | ₩113,016 | +0.84% | 805.3만 |
|---|
| 2026.02.05 | ₩114,236 | ₩114,988 | ₩111,714 | ₩111,754 | -2.17% | 914.3만 |
|---|
| 2026.02.04 | ₩115,591 | ₩117,550 | ₩114,464 | ₩115,766 | +0.15% | 883.9만 |
|---|
| 2026.02.03 | ₩114,666 | ₩116,222 | ₩113,874 | ₩114,988 | +0.28% | 690.3만 |
|---|
| 2026.02.02 | ₩113,029 | ₩113,405 | ₩111,486 | ₩113,056 | +0.02% | 694.8만 |
|---|
| 2026.01.30 | ₩115,390 | ₩115,954 | ₩111,902 | ₩112,694 | -2.34% | 776.7만 |
|---|
| 2026.01.29 | ₩115,632 | ₩116,209 | ₩114,223 | ₩115,726 | +0.08% | 969.6만 |
|---|
| 2026.01.28 | ₩115,471 | ₩115,471 | ₩113,270 | ₩113,901 | -1.36% | 1007.3만 |
|---|
| 2026.01.27 | ₩112,197 | ₩117,134 | ₩110,560 | ₩115,887 | +3.29% | 2363.2만 |
|---|
| 2026.01.26 | ₩106,321 | ₩108,159 | ₩106,214 | ₩106,562 | +0.23% | 1093.9만 |
|---|
| 2026.01.23 | ₩108,226 | ₩108,333 | ₩106,294 | ₩106,898 | -1.23% | 686.6만 |
|---|
| 2026.01.22 | ₩108,951 | ₩110,386 | ₩108,347 | ₩108,857 | -0.09% | 678.9만 |
|---|
| 2026.01.21 | ₩106,334 | ₩109,018 | ₩106,026 | ₩108,575 | +2.11% | 821.5만 |
|---|
| 2026.01.20 | ₩106,992 | ₩107,314 | ₩103,772 | ₩104,389 | -2.43% | 1207.2만 |
|---|
| 2026.01.16 | ₩108,669 | ₩109,527 | ₩107,636 | ₩108,427 | -0.22% | 983.9만 |
|---|
| 2026.01.15 | ₩109,836 | ₩110,225 | ₩108,159 | ₩108,548 | -1.17% | 641.7만 |
|---|
| 2026.01.14 | ₩111,352 | ₩112,278 | ₩108,602 | ₩108,977 | -2.13% | 755만 |
|---|
| 2026.01.13 | ₩111,312 | ₩112,506 | ₩110,842 | ₩111,674 | +0.33% | 602.3만 |
|---|
| 2026.01.12 | ₩110,279 | ₩111,218 | ₩108,749 | ₩111,218 | +0.85% | 737.6만 |
|---|
| 2026.01.09 | ₩112,036 | ₩113,244 | ₩108,669 | ₩111,178 | -0.77% | 1214.3만 |
|---|
| 2026.01.08 | ₩111,084 | ₩114,277 | ₩110,587 | ₩114,210 | +2.81% | 1164.3만 |
|---|
| 2026.01.07 | ₩110,145 | ₩110,949 | ₩109,460 | ₩109,890 | -0.23% | 636.2만 |
|---|
| 2026.01.06 | ₩110,949 | ₩111,084 | ₩108,910 | ₩110,252 | -0.63% | 797.3만 |
|---|
| 2026.01.05 | ₩108,052 | ₩111,862 | ₩107,287 | ₩111,553 | +3.24% | 1046.8만 |
|---|
| 2026.01.02 | ₩109,219 | ₩109,326 | ₩106,737 | ₩108,642 | -0.53% | 746.9만 |
|---|
| 2025.12.31 | ₩110,346 | ₩110,373 | ₩109,004 | ₩109,098 | -1.13% | 448.4만 |
|---|
| 2025.12.30 | ₩111,580 | ₩111,634 | ₩110,252 | ₩110,453 | -1.01% | 324.1만 |
|---|
| 2025.12.29 | ₩111,446 | ₩111,835 | ₩110,681 | ₩111,258 | -0.17% | 475.9만 |
|---|
| 2025.12.26 | ₩111,084 | ₩111,459 | ₩110,762 | ₩111,432 | +0.31% | 341.2만 |
|---|
| 2025.12.24 | ₩111,017 | ₩111,553 | ₩110,815 | ₩111,191 | +0.16% | 237만 |
|---|
| 2025.12.23 | ₩110,990 | ₩111,929 | ₩110,896 | ₩111,017 | +0.02% | 482만 |
|---|
| 2025.12.22 | ₩110,815 | ₩112,264 | ₩110,789 | ₩111,392 | +0.52% | 912만 |
|---|
| 2025.12.19 | ₩108,790 | ₩110,936 | ₩108,790 | ₩110,480 | +1.55% | 2375.1만 |
|---|
| 2025.12.18 | ₩107,998 | ₩109,984 | ₩107,850 | ₩108,897 | +0.83% | 908.6만 |
|---|
| 2025.12.17 | ₩108,910 | ₩109,326 | ₩107,850 | ₩108,011 | -0.83% | 886.4만 |
|---|
| 2025.12.16 | ₩110,104 | ₩111,406 | ₩108,910 | ₩109,688 | -0.38% | 1073.3만 |
|---|
| 2025.12.15 | ₩108,199 | ₩110,037 | ₩108,105 | ₩109,984 | +1.65% | 1436.2만 |
|---|
| 2025.12.12 | ₩108,481 | ₩109,407 | ₩108,186 | ₩108,521 | +0.04% | 965만 |
|---|
| 2025.12.11 | ₩107,770 | ₩108,964 | ₩107,730 | ₩108,468 | +0.65% | 968.7만 |
|---|
| 2025.12.10 | ₩103,517 | ₩108,602 | ₩103,437 | ₩108,400 | +4.72% | 1442.1만 |
|---|
| 2025.12.09 | ₩102,068 | ₩103,772 | ₩101,813 | ₩103,517 | +1.42% | 797만 |
|---|
| 2025.12.08 | ₩102,390 | ₩102,860 | ₩100,888 | ₩101,572 | -0.80% | 1001.8만 |
|---|
| 2025.12.05 | ₩100,727 | ₩103,302 | ₩100,619 | ₩102,028 | +1.29% | 881.8만 |
|---|
| 2025.12.04 | ₩100,619 | ₩102,269 | ₩100,485 | ₩101,008 | +0.39% | 1265.9만 |
|---|
| 2025.12.03 | ₩98,754 | ₩100,512 | ₩98,754 | ₩100,203 | +1.47% | 839.2만 |
|---|
| 2025.12.02 | ₩98,137 | ₩99,063 | ₩96,715 | ₩98,822 | +0.70% | 897.4만 |
|---|
| 2025.12.01 | ₩98,057 | ₩99,184 | ₩97,815 | ₩97,869 | -0.19% | 982.7만 |
|---|
| 2025.11.28 | ₩97,856 | ₩99,090 | ₩97,815 | ₩98,634 | +0.80% | 375.5만 |
|---|
| 2025.11.26 | ₩97,185 | ₩98,540 | ₩96,890 | ₩97,681 | +0.51% | 770.4만 |
|---|
| 2025.11.25 | ₩95,454 | ₩98,084 | ₩95,454 | ₩97,641 | +2.29% | 1209만 |
|---|
| 2025.11.24 | ₩94,555 | ₩95,548 | ₩94,247 | ₩95,253 | +0.74% | 1376.8만 |
|---|
| 2025.11.21 | ₩91,617 | ₩94,622 | ₩91,483 | ₩94,354 | +2.99% | 1085.2만 |
|---|
| 2025.11.20 | ₩92,489 | ₩93,764 | ₩90,933 | ₩91,282 | -1.31% | 938.5만 |
|---|
| 2025.11.19 | ₩91,228 | ₩93,455 | ₩90,705 | ₩91,899 | +0.74% | 1055.7만 |
|---|
| 2025.11.18 | ₩91,000 | ₩91,792 | ₩89,967 | ₩91,134 | +0.15% | 609.2만 |
|---|
| 2025.11.17 | ₩94,327 | ₩94,528 | ₩90,544 | ₩91,107 | -3.41% | 803.2만 |
|---|
| 2025.11.14 | ₩95,736 | ₩96,286 | ₩94,502 | ₩94,609 | -1.18% | 710.1만 |
|---|
| 2025.11.13 | ₩96,809 | ₩97,762 | ₩95,897 | ₩96,447 | -0.37% | 900.4만 |
|---|
| 2025.11.12 | ₩95,481 | ₩97,118 | ₩95,239 | ₩96,380 | +0.94% | 916.7만 |
|---|
| 2025.11.11 | ₩95,414 | ₩96,112 | ₩95,239 | ₩95,548 | +0.14% | 616.4만 |
|---|
| 2025.11.10 | ₩95,253 | ₩95,709 | ₩93,737 | ₩95,320 | +0.07% | 859.3만 |
|---|
| 2025.11.07 | ₩92,503 | ₩94,931 | ₩92,006 | ₩94,917 | +2.61% | 840.9만 |
|---|
| 2025.11.06 | ₩92,154 | ₩93,106 | ₩91,510 | ₩92,355 | +0.22% | 608.6만 |
|---|
| 2025.11.05 | ₩89,940 | ₩92,919 | ₩89,940 | ₩92,261 | +2.58% | 780.7만 |
|---|
| 2025.11.04 | ₩91,228 | ₩91,403 | ₩89,551 | ₩89,712 | -1.66% | 847.8만 |
|---|
| 2025.11.03 | ₩92,422 | ₩92,476 | ₩90,933 | ₩91,523 | -0.97% | 1025.2만 |
|---|
| 2025.10.31 | ₩92,275 | ₩92,999 | ₩92,073 | ₩92,690 | +0.45% | 699.4만 |
|---|
| 2025.10.30 | ₩92,114 | ₩93,616 | ₩91,751 | ₩92,127 | +0.01% | 756만 |
|---|
| 2025.10.29 | ₩93,388 | ₩94,233 | ₩92,020 | ₩92,744 | -0.69% | 1057.6만 |
|---|
| 2025.10.28 | ₩93,187 | ₩94,166 | ₩92,114 | ₩93,737 | +0.59% | 1307.2만 |
|---|
| 2025.10.27 | ₩93,334 | ₩93,415 | ₩92,288 | ₩93,080 | -0.27% | 972.5만 |
|---|
| 2025.10.24 | ₩90,504 | ₩93,509 | ₩90,276 | ₩93,455 | +3.26% | 1257.1만 |
|---|
| 2025.10.23 | ₩91,188 | ₩91,872 | ₩89,310 | ₩89,685 | -1.65% | 1264.7만 |
|---|
| 2025.10.22 | ₩89,954 | ₩90,678 | ₩88,397 | ₩90,302 | +0.39% | 1883.2만 |
|---|
| 2025.10.21 | ₩85,540 | ₩90,624 | ₩83,662 | ₩89,377 | +4.49% | 4370.7만 |
|---|
| 2025.10.20 | ₩78,537 | ₩78,564 | ₩77,383 | ₩77,812 | -0.92% | 1018.5만 |
|---|
| 2025.10.17 | ₩77,450 | ₩79,382 | ₩77,209 | ₩78,322 | +1.13% | 795.6만 |
|---|
| 2025.10.16 | ₩77,665 | ₩78,349 | ₩76,216 | ₩76,927 | -0.95% | 606.1만 |
|---|
| 2025.10.15 | ₩76,819 | ₩78,148 | ₩76,484 | ₩77,544 | +0.94% | 797.7만 |
|---|
| 2025.10.14 | ₩73,130 | ₩76,806 | ₩72,889 | ₩76,672 | +4.84% | 900.5만 |
|---|
| 2025.10.13 | ₩74,995 | ₩75,397 | ₩74,257 | ₩74,619 | -0.50% | 399.4만 |
|---|
| 2025.10.10 | ₩75,451 | ₩75,867 | ₩74,083 | ₩74,257 | -1.58% | 545.4만 |
|---|