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 | ₩110,179 | ₩110,807 | ₩109,243 | ₩110,607 | +0.39% | 659.3만 |
| 2026.10.08 | ₩107,358 | ₩110,272 | ₩107,104 | ₩109,965 | +2.43% | 497.6만 |
| 2026.10.07 | ₩108,909 | ₩109,256 | ₩107,799 | ₩108,280 | -0.58% | 627만 |
| 2026.10.06 | ₩108,869 | ₩109,831 | ₩107,879 | ₩109,644 | +0.71% | 521만 |
| 2026.10.05 | ₩105,606 | ₩108,240 | ₩105,165 | ₩107,264 | +1.57% | 649.1만 |
| 2026.10.02 | ₩106,810 | ₩106,810 | ₩104,243 | ₩104,644 | -2.03% | 908.9만 |
| 2026.10.01 | ₩102,277 | ₩106,101 | ₩102,197 | ₩106,034 | +3.67% | 843.8만 |
| 2026.09.30 | ₩107,839 | ₩107,986 | ₩102,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,946 |
| -4.54% |
| 976.6만 |
| 2026.09.29 | ₩107,986 | ₩108,427 | ₩106,395 | ₩107,585 | -0.37% | 625.1만 |
|---|
| 2026.09.28 | ₩109,497 | ₩110,553 | ₩107,532 | ₩107,812 | -1.54% | 804.8만 |
|---|
| 2026.09.25 | ₩108,214 | ₩111,636 | ₩108,133 | ₩110,473 | +2.09% | 722.3만 |
|---|
| 2026.09.24 | ₩111,449 | ₩111,904 | ₩107,010 | ₩107,719 | -3.35% | 793.5만 |
|---|
| 2026.09.23 | ₩111,035 | ₩113,060 | ₩110,647 | ₩111,997 | +0.87% | 216.9만 |
|---|
| 2026.09.22 | ₩113,441 | ₩113,909 | ₩110,901 | ₩111,569 | -1.65% | 621.2만 |
|---|
| 2026.09.21 | ₩110,139 | ₩113,481 | ₩109,898 | ₩112,238 | +1.91% | 793.6만 |
|---|
| 2026.09.18 | ₩115,192 | ₩115,634 | ₩108,829 | ₩109,898 | -4.60% | 2113.8만 |
|---|
| 2026.09.17 | — | — | — | ₩115,807 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩112,692 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩114,136 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩116,529 | — | — |
|---|
| 2026.09.11 | ₩116,650 | ₩117,345 | ₩114,056 | ₩114,471 | -1.87% | 736.9만 |
|---|
| 2026.09.10 | ₩112,037 | ₩115,219 | ₩110,781 | ₩115,139 | +2.77% | 614.1만 |
|---|
| 2026.09.09 | ₩113,936 | ₩115,380 | ₩111,984 | ₩111,984 | -1.71% | 777.6만 |
|---|
| 2026.09.08 | ₩116,824 | ₩117,452 | ₩114,056 | ₩114,698 | -1.82% | 623.6만 |
|---|
| 2026.09.04 | ₩115,527 | ₩117,332 | ₩114,564 | ₩117,332 | +1.56% | 544만 |
|---|
| 2026.09.03 | ₩114,618 | ₩116,824 | ₩113,802 | ₩116,610 | +1.74% | 521.6만 |
|---|
| 2026.09.02 | ₩114,497 | ₩115,834 | ₩112,238 | ₩113,468 | -0.90% | 588.8만 |
|---|
| 2026.09.01 | ₩115,406 | ₩116,570 | ₩113,936 | ₩114,484 | -0.80% | 536만 |
|---|
| 2026.08.31 | ₩115,353 | ₩116,570 | ₩114,992 | ₩115,406 | +0.05% | 825.6만 |
|---|
| 2026.08.28 | ₩117,158 | ₩118,013 | ₩114,497 | ₩115,340 | -1.55% | 734.8만 |
|---|
| 2026.08.27 | ₩114,818 | ₩116,436 | ₩114,818 | ₩115,219 | +0.35% | 759.3만 |
|---|
| 2026.08.26 | ₩114,952 | ₩115,727 | ₩113,535 | ₩115,420 | +0.41% | 539.8만 |
|---|
| 2026.08.25 | ₩116,329 | ₩116,449 | ₩114,497 | ₩114,725 | -1.38% | 485.2만 |
|---|
| 2026.08.24 | ₩117,572 | ₩118,013 | ₩114,591 | ₩116,289 | -1.09% | 474.7만 |
|---|
| 2026.08.21 | ₩114,698 | ₩118,134 | ₩114,698 | ₩117,559 | +2.49% | 527.1만 |
|---|
| 2026.08.20 | ₩112,572 | ₩115,567 | ₩111,944 | ₩115,179 | +2.32% | 491.9만 |
|---|
| 2026.08.19 | ₩112,946 | ₩115,112 | ₩112,465 | ₩113,588 | +0.57% | 473만 |
|---|
| 2026.08.18 | ₩113,454 | ₩113,454 | ₩111,756 | ₩111,917 | -1.36% | 372.5만 |
|---|
| 2026.08.17 | ₩115,313 | ₩115,634 | ₩112,759 | ₩112,799 | -2.18% | 473.5만 |
|---|
| 2026.08.14 | ₩116,075 | ₩116,556 | ₩115,179 | ₩116,008 | -0.06% | 349.4만 |
|---|
| 2026.08.13 | ₩116,115 | ₩116,783 | ₩115,286 | ₩115,500 | -0.53% | 354.2만 |
|---|
| 2026.08.12 | ₩119,150 | ₩119,150 | ₩115,941 | ₩115,995 | -2.65% | 483.2만 |
|---|
| 2026.08.11 | ₩117,826 | ₩119,979 | ₩117,492 | ₩119,457 | +1.38% | 479.2만 |
|---|
| 2026.08.10 | ₩116,877 | ₩118,735 | ₩115,487 | ₩117,599 | +0.62% | 344.7만 |
|---|
| 2026.08.07 | ₩116,168 | ₩117,492 | ₩115,420 | ₩117,091 | +0.79% | 402.4만 |
|---|
| 2026.08.06 | ₩119,203 | ₩119,391 | ₩115,647 | ₩116,235 | -2.49% | 543.1만 |
|---|
| 2026.08.05 | ₩118,267 | ₩120,300 | ₩118,000 | ₩119,203 | +0.79% | 686만 |
|---|
| 2026.08.04 | ₩116,864 | ₩118,441 | ₩115,019 | ₩118,067 | +1.03% | 533만 |
|---|
| 2026.08.03 | ₩119,671 | ₩120,727 | ₩116,703 | ₩117,225 | -2.04% | 481.3만 |
|---|
| 2026.07.31 | ₩118,789 | ₩119,137 | ₩116,369 | ₩118,802 | +0.01% | 667.8만 |
|---|
| 2026.07.30 | ₩119,979 | ₩120,019 | ₩115,794 | ₩118,187 | -1.49% | 622.9만 |
|---|
| 2026.07.29 | ₩121,262 | ₩122,800 | ₩119,137 | ₩119,524 | -1.43% | 798.2만 |
|---|
| 2026.07.28 | ₩117,131 | ₩121,864 | ₩116,596 | ₩120,727 | +3.07% | 1338.2만 |
|---|
| 2026.07.27 | ₩113,642 | ₩116,422 | ₩112,438 | ₩116,369 | +2.40% | 987만 |
|---|
| 2026.07.24 | ₩107,679 | ₩111,984 | ₩107,532 | ₩110,486 | +2.61% | 560.6만 |
|---|
| 2026.07.23 | ₩108,775 | ₩109,283 | ₩105,620 | ₩107,853 | -0.85% | 951.3만 |
|---|
| 2026.07.22 | ₩107,625 | ₩112,746 | ₩107,010 | ₩109,805 | +2.02% | 1306만 |
|---|
| 2026.07.21 | ₩101,729 | ₩107,090 | ₩100,005 | ₩106,315 | +4.51% | 1192만 |
|---|
| 2026.07.20 | ₩102,933 | ₩103,200 | ₩100,753 | ₩101,342 | -1.55% | 880.9만 |
|---|
| 2026.07.17 | ₩103,133 | ₩104,203 | ₩101,596 | ₩101,703 | -1.39% | 582.8만 |
|---|
| 2026.07.16 | ₩103,614 | ₩104,243 | ₩102,438 | ₩103,909 | +0.28% | 539.7만 |
|---|
| 2026.07.15 | ₩103,267 | ₩104,497 | ₩102,665 | ₩103,802 | +0.52% | 629.3만 |
|---|
| 2026.07.14 | ₩102,652 | ₩103,400 | ₩101,555 | ₩102,772 | +0.12% | 496.3만 |
|---|
| 2026.07.13 | ₩104,350 | ₩104,951 | ₩102,184 | ₩102,572 | -1.70% | 325.4만 |
|---|
| 2026.07.10 | ₩102,799 | ₩105,179 | ₩102,785 | ₩104,082 | +1.25% | 478.4만 |
|---|
| 2026.07.09 | ₩102,104 | ₩102,812 | ₩100,874 | ₩102,478 | +0.37% | 420.2만 |
|---|
| 2026.07.08 | ₩100,566 | ₩102,023 | ₩99,710 | ₩101,930 | +1.36% | 527.4만 |
|---|
| 2026.07.07 | ₩103,909 | ₩103,909 | ₩101,128 | ₩101,649 | -2.17% | 782.6만 |
|---|
| 2026.07.06 | ₩102,318 | ₩104,376 | ₩101,769 | ₩104,082 | +1.72% | 901.6만 |
|---|
| 2026.07.02 | ₩102,799 | ₩103,213 | ₩99,229 | ₩101,609 | -1.16% | 601.9만 |
|---|
| 2026.07.01 | ₩102,933 | ₩103,641 | ₩100,539 | ₩100,967 | -1.91% | 766.2만 |
|---|
| 2026.06.30 | ₩103,294 | ₩103,294 | ₩101,475 | ₩103,053 | -0.23% | 784.5만 |
|---|
| 2026.06.29 | ₩104,617 | ₩104,898 | ₩103,026 | ₩103,400 | -1.16% | 711.1만 |
|---|
| 2026.06.26 | ₩104,804 | ₩106,288 | ₩104,029 | ₩104,417 | -0.37% | 1259.2만 |
|---|
| 2026.06.25 | ₩105,754 | ₩107,532 | ₩104,804 | ₩104,991 | -0.72% | 845만 |
|---|
| 2026.06.24 | ₩105,794 | ₩107,719 | ₩105,540 | ₩105,553 | -0.23% | 935.9만 |
|---|
| 2026.06.23 | ₩105,874 | ₩107,238 | ₩105,085 | ₩105,553 | -0.30% | 786.1만 |
|---|
| 2026.06.22 | ₩108,026 | ₩111,396 | ₩107,050 | ₩107,532 | -0.46% | 1084.6만 |
|---|
| 2026.06.18 | ₩107,772 | ₩108,227 | ₩105,540 | ₩106,008 | -1.64% | 1890.1만 |
|---|
| 2026.06.17 | ₩110,299 | ₩111,208 | ₩105,834 | ₩106,395 | -3.54% | 1140.6만 |
|---|
| 2026.06.16 | ₩113,174 | ₩114,190 | ₩109,925 | ₩110,313 | -2.53% | 789.4만 |
|---|
| 2026.06.15 | ₩110,486 | ₩113,588 | ₩110,486 | ₩112,398 | +1.73% | 789.3만 |
|---|
| 2026.06.12 | ₩109,256 | ₩109,805 | ₩107,625 | ₩108,962 | -0.27% | 495.4만 |
|---|
| 2026.06.11 | ₩107,010 | ₩108,414 | ₩105,740 | ₩108,093 | +1.01% | 602.1만 |
|---|
| 2026.06.10 | ₩111,650 | ₩112,024 | ₩105,620 | ₩106,155 | -4.92% | 1136.6만 |
|---|
| 2026.06.09 | ₩113,040 | ₩113,775 | ₩109,176 | ₩111,984 | -0.93% | 898.7만 |
|---|
| 2026.06.08 | ₩109,190 | ₩112,532 | ₩108,976 | ₩111,997 | +2.57% | 893.5만 |
|---|
| 2026.06.05 | ₩109,591 | ₩111,101 | ₩108,829 | ₩109,778 | +0.17% | 737.2만 |
|---|
| 2026.06.04 | ₩109,711 | ₩111,823 | ₩109,149 | ₩111,262 | +1.41% | 685.9만 |
|---|
| 2026.06.03 | ₩107,906 | ₩112,465 | ₩107,411 | ₩109,230 | +1.23% | 972만 |
|---|
| 2026.06.02 | ₩110,821 | ₩112,585 | ₩108,320 | ₩109,270 | -1.40% | 1055.1만 |
|---|
| 2026.06.01 | ₩111,543 | ₩111,556 | ₩107,558 | ₩110,540 | -0.90% | 751.1만 |
|---|
| 2026.05.29 | ₩113,374 | ₩113,655 | ₩108,588 | ₩111,289 | -1.84% | 1555.3만 |
|---|
| 2026.05.28 | ₩111,770 | ₩113,896 | ₩111,476 | ₩112,773 | +0.90% | 765.8만 |
|---|
| 2026.05.27 | ₩107,826 | ₩113,000 | ₩107,826 | ₩112,465 | +4.30% | 1036.9만 |
|---|
| 2026.05.26 | ₩106,021 | ₩107,184 | ₩105,179 | ₩106,676 | +0.62% | 502.2만 |
|---|
| 2026.05.22 | ₩104,283 | ₩106,756 | ₩103,868 | ₩105,339 | +1.01% | 644.1만 |
|---|
| 2026.05.21 | ₩100,780 | ₩103,441 | ₩100,272 | ₩103,227 | +2.43% | 636.3만 |
|---|
| 2026.05.20 | ₩98,119 | ₩101,823 | ₩97,865 | ₩101,796 | +3.75% | 806.9만 |
|---|
| 2026.05.19 | ₩96,582 | ₩97,438 | ₩94,162 | ₩97,103 | +0.54% | 699.6만 |
|---|
| 2026.05.18 | ₩100,031 | ₩100,245 | ₩97,718 | ₩97,732 | -2.30% | 565.2만 |
|---|
| 2026.05.15 | ₩102,411 | ₩103,160 | ₩100,005 | ₩100,085 | -2.27% | 847.8만 |
|---|
| 2026.05.14 | ₩101,449 | ₩105,981 | ₩101,449 | ₩103,949 | +2.46% | 803.5만 |
|---|
| 2026.05.13 | ₩101,903 | ₩103,828 | ₩100,874 | ₩101,355 | -0.54% | 810.2만 |
|---|
| 2026.05.12 | ₩100,807 | ₩102,799 | ₩100,219 | ₩102,197 | +1.38% | 527.2만 |
|---|
| 2026.05.11 | ₩105,352 | ₩105,620 | ₩100,419 | ₩100,660 | -4.45% | 636.7만 |
|---|
| 2026.05.08 | ₩105,794 | ₩106,061 | ₩104,376 | ₩105,352 | -0.42% | 295만 |
|---|
| 2026.05.07 | ₩105,379 | ₩106,115 | ₩104,510 | ₩104,831 | -0.52% | 673.5만 |
|---|
| 2026.05.06 | ₩104,550 | ₩106,221 | ₩104,056 | ₩105,219 | +0.64% | 543.5만 |
|---|
| 2026.05.05 | ₩101,970 | ₩103,160 | ₩101,636 | ₩101,810 | -0.16% | 511.6만 |
|---|
| 2026.05.04 | ₩101,489 | ₩102,959 | ₩100,553 | ₩101,208 | -0.28% | 776.5만 |
|---|
| 2026.05.01 | ₩103,106 | ₩103,614 | ₩100,967 | ₩101,301 | -1.75% | 716.2만 |
|---|
| 2026.04.30 | ₩103,106 | ₩104,390 | ₩102,291 | ₩102,799 | -0.30% | 1102만 |
|---|
| 2026.04.29 | ₩104,550 | ₩104,697 | ₩100,780 | ₩102,438 | -2.02% | 925만 |
|---|
| 2026.04.28 | ₩104,310 | ₩106,155 | ₩99,978 | ₩105,553 | +1.19% | 1504.2만 |
|---|
| 2026.04.27 | ₩102,425 | ₩105,393 | ₩102,425 | ₩104,229 | +1.76% | 832.3만 |
|---|
| 2026.04.24 | ₩104,590 | ₩104,978 | ₩102,839 | ₩104,350 | -0.23% | 612.3만 |
|---|
| 2026.04.23 | ₩105,540 | ₩105,754 | ₩103,160 | ₩104,978 | -0.53% | 474.2만 |
|---|
| 2026.04.22 | ₩106,409 | ₩106,689 | ₩105,125 | ₩105,620 | -0.74% | 317만 |
|---|
| 2026.04.21 | ₩107,545 | ₩108,561 | ₩105,620 | ₩105,687 | -1.73% | 535.6만 |
|---|
| 2026.04.20 | ₩108,107 | ₩108,508 | ₩107,398 | ₩107,679 | -0.40% | 395.9만 |
|---|
| 2026.04.17 | ₩106,155 | ₩110,526 | ₩106,155 | ₩108,722 | +2.42% | 729.8만 |
|---|
| 2026.04.16 | ₩103,735 | ₩104,751 | ₩102,959 | ₩104,350 | +0.59% | 561.5만 |
|---|
| 2026.04.15 | ₩106,342 | ₩106,342 | ₩103,962 | ₩103,989 | -2.21% | 647.6만 |
|---|
| 2026.04.14 | ₩105,125 | ₩106,770 | ₩104,417 | ₩106,235 | +1.06% | 586만 |
|---|
| 2026.04.13 | ₩101,088 | ₩102,759 | ₩100,473 | ₩102,719 | +1.61% | 397만 |
|---|
| 2026.04.10 | ₩103,093 | ₩103,574 | ₩101,796 | ₩102,170 | -0.89% | 407만 |
|---|
| 2026.04.09 | ₩101,061 | ₩103,360 | ₩100,780 | ₩102,585 | +1.51% | 667.5만 |
|---|
| 2026.04.08 | ₩101,636 | ₩103,026 | ₩101,235 | ₩102,598 | +0.95% | 724.9만 |
|---|
| 2026.04.07 | ₩97,571 | ₩97,839 | ₩95,726 | ₩97,277 | -0.30% | 590.5만 |
|---|
| 2026.04.06 | ₩96,956 | ₩98,440 | ₩96,462 | ₩98,173 | +1.25% | 506.5만 |
|---|
| 2026.04.02 | ₩98,053 | ₩98,507 | ₩95,820 | ₩96,983 | -1.09% | 818.3만 |
|---|
| 2026.04.01 | ₩100,539 | ₩101,435 | ₩99,898 | ₩100,325 | -0.21% | 514.8만 |
|---|
| 2026.03.31 | ₩99,002 | ₩100,392 | ₩98,146 | ₩99,604 | +0.61% | 577.8만 |
|---|
| 2026.03.30 | ₩98,547 | ₩99,243 | ₩96,823 | ₩97,277 | -1.29% | 719.2만 |
|---|
| 2026.03.27 | ₩100,553 | ₩100,620 | ₩97,170 | ₩97,571 | -2.97% | 756.3만 |
|---|
| 2026.03.26 | ₩101,569 | ₩103,173 | ₩100,152 | ₩101,074 | -0.49% | 847.1만 |
|---|
| 2026.03.25 | ₩104,149 | ₩104,671 | ₩102,130 | ₩102,425 | -1.66% | 719.1만 |
|---|
| 2026.03.24 | ₩100,245 | ₩102,772 | ₩99,964 | ₩102,371 | +2.12% | 712.2만 |
|---|
| 2026.03.23 | ₩99,938 | ₩102,745 | ₩99,737 | ₩101,235 | +1.30% | 769.5만 |
|---|
| 2026.03.20 | ₩98,293 | ₩98,801 | ₩96,395 | ₩97,344 | -0.97% | 1776만 |
|---|
| 2026.03.19 | ₩96,930 | ₩99,470 | ₩96,930 | ₩98,654 | +1.78% | 949.5만 |
|---|
| 2026.03.18 | ₩98,307 | ₩100,018 | ₩98,160 | ₩98,307 | 0.00% | 600.1만 |
|---|
| 2026.03.17 | ₩98,387 | ₩99,697 | ₩98,333 | ₩98,989 | +0.61% | 469만 |
|---|
| 2026.03.16 | ₩98,026 | ₩98,734 | ₩96,836 | ₩97,531 | -0.50% | 747.2만 |
|---|
| 2026.03.13 | ₩98,387 | ₩98,855 | ₩96,381 | ₩96,783 | -1.63% | 723만 |
|---|
| 2026.03.12 | ₩97,919 | ₩98,962 | ₩97,732 | ₩98,200 | +0.29% | 734.1만 |
|---|
| 2026.03.11 | ₩100,887 | ₩102,384 | ₩99,430 | ₩99,991 | -0.89% | 563.6만 |
|---|
| 2026.03.10 | ₩100,058 | ₩103,213 | ₩100,058 | ₩100,178 | +0.12% | 891.6만 |
|---|
| 2026.03.09 | ₩98,133 | ₩99,871 | ₩96,154 | ₩99,858 | +1.76% | 883만 |
|---|
| 2026.03.06 | ₩99,924 | ₩100,566 | ₩98,066 | ₩100,553 | +0.63% | 819.1만 |
|---|
| 2026.03.05 | ₩104,283 | ₩104,510 | ₩100,366 | ₩101,876 | -2.31% | 864.2만 |
|---|
| 2026.03.04 | ₩104,577 | ₩106,074 | ₩104,336 | ₩105,085 | +0.49% | 851.1만 |
|---|
| 2026.03.03 | ₩100,834 | ₩103,534 | ₩99,189 | ₩103,307 | +2.45% | 927.2만 |
|---|
| 2026.03.02 | ₩103,427 | ₩103,962 | ₩100,325 | ₩103,962 | +0.52% | 894.9만 |
|---|
| 2026.02.27 | ₩106,943 | ₩107,064 | ₩104,056 | ₩105,232 | -1.60% | 1335.1만 |
|---|
| 2026.02.26 | ₩110,166 | ₩110,861 | ₩106,970 | ₩108,013 | -1.95% | 640.4만 |
|---|
| 2026.02.25 | ₩108,882 | ₩111,048 | ₩108,788 | ₩110,206 | +1.22% | 930.9만 |
|---|
| 2026.02.24 | ₩106,970 | ₩110,420 | ₩106,623 | ₩108,681 | +1.60% | 581.4만 |
|---|
| 2026.02.23 | ₩108,387 | ₩109,002 | ₩104,871 | ₩106,502 | -1.74% | 749.1만 |
|---|
| 2026.02.20 | ₩108,561 | ₩109,671 | ₩107,759 | ₩108,976 | +0.38% | 860.2만 |
|---|
| 2026.02.19 | ₩111,302 | ₩111,636 | ₩108,320 | ₩108,922 | -2.14% | 606.3만 |
|---|
| 2026.02.18 | ₩109,564 | ₩112,211 | ₩109,230 | ₩111,863 | +2.10% | 842.7만 |
|---|
| 2026.02.17 | ₩108,214 | ₩108,802 | ₩106,422 | ₩108,588 | +0.35% | 795.3만 |
|---|
| 2026.02.13 | ₩107,612 | ₩108,976 | ₩107,024 | ₩108,401 | +0.73% | 631.4만 |
|---|
| 2026.02.12 | ₩107,238 | ₩109,858 | ₩106,422 | ₩106,863 | -0.35% | 686.3만 |
|---|
| 2026.02.11 | ₩107,612 | ₩109,631 | ₩105,727 | ₩106,716 | -0.83% | 965.4만 |
|---|
| 2026.02.10 | ₩108,361 | ₩108,962 | ₩106,221 | ₩107,318 | -0.96% | 742.6만 |
|---|
| 2026.02.09 | ₩109,992 | ₩110,166 | ₩107,732 | ₩107,866 | -1.93% | 976.7만 |
|---|
| 2026.02.06 | ₩111,690 | ₩113,241 | ₩110,486 | ₩112,626 | +0.84% | 805.3만 |
|---|
| 2026.02.05 | ₩113,842 | ₩114,591 | ₩111,329 | ₩111,369 | -2.17% | 914.3만 |
|---|
| 2026.02.04 | ₩115,192 | ₩117,144 | ₩114,069 | ₩115,366 | +0.15% | 883.9만 |
|---|
| 2026.02.03 | ₩114,270 | ₩115,821 | ₩113,481 | ₩114,591 | +0.28% | 690.3만 |
|---|
| 2026.02.02 | ₩112,639 | ₩113,013 | ₩111,101 | ₩112,666 | +0.02% | 694.8만 |
|---|
| 2026.01.30 | ₩114,992 | ₩115,553 | ₩111,516 | ₩112,305 | -2.34% | 776.7만 |
|---|
| 2026.01.29 | ₩115,233 | ₩115,807 | ₩113,829 | ₩115,326 | +0.08% | 969.6만 |
|---|
| 2026.01.28 | ₩115,072 | ₩115,072 | ₩112,880 | ₩113,508 | -1.36% | 1007.3만 |
|---|
| 2026.01.27 | ₩111,810 | ₩116,730 | ₩110,179 | ₩115,487 | +3.29% | 2363.2만 |
|---|
| 2026.01.26 | ₩105,954 | ₩107,786 | ₩105,847 | ₩106,195 | +0.23% | 1093.9만 |
|---|
| 2026.01.23 | ₩107,853 | ₩107,960 | ₩105,927 | ₩106,529 | -1.23% | 686.6만 |
|---|
| 2026.01.22 | ₩108,575 | ₩110,005 | ₩107,973 | ₩108,481 | -0.09% | 678.9만 |
|---|
| 2026.01.21 | ₩105,967 | ₩108,641 | ₩105,660 | ₩108,200 | +2.11% | 821.5만 |
|---|
| 2026.01.20 | ₩106,623 | ₩106,943 | ₩103,414 | ₩104,029 | -2.43% | 1207.2만 |
|---|
| 2026.01.16 | ₩108,294 | ₩109,149 | ₩107,264 | ₩108,053 | -0.22% | 983.9만 |
|---|
| 2026.01.15 | ₩109,457 | ₩109,845 | ₩107,786 | ₩108,173 | -1.17% | 641.7만 |
|---|
| 2026.01.14 | ₩110,968 | ₩111,890 | ₩108,227 | ₩108,601 | -2.13% | 755만 |
|---|
| 2026.01.13 | ₩110,928 | ₩112,117 | ₩110,460 | ₩111,289 | +0.33% | 602.3만 |
|---|
| 2026.01.12 | ₩109,898 | ₩110,834 | ₩108,374 | ₩110,834 | +0.85% | 737.6만 |
|---|
| 2026.01.09 | ₩111,650 | ₩112,853 | ₩108,294 | ₩110,794 | -0.77% | 1214.3만 |
|---|
| 2026.01.08 | ₩110,700 | ₩113,882 | ₩110,206 | ₩113,815 | +2.81% | 1164.3만 |
|---|
| 2026.01.07 | ₩109,764 | ₩110,567 | ₩109,083 | ₩109,510 | -0.23% | 636.2만 |
|---|
| 2026.01.06 | ₩110,567 | ₩110,700 | ₩108,534 | ₩109,871 | -0.63% | 797.3만 |
|---|
| 2026.01.05 | ₩107,679 | ₩111,476 | ₩106,917 | ₩111,168 | +3.24% | 1046.8만 |
|---|
| 2026.01.02 | ₩108,842 | ₩108,949 | ₩106,369 | ₩108,267 | -0.53% | 746.9만 |
|---|
| 2025.12.31 | ₩109,965 | ₩109,992 | ₩108,628 | ₩108,722 | -1.13% | 448.4만 |
|---|
| 2025.12.30 | ₩111,195 | ₩111,248 | ₩109,871 | ₩110,072 | -1.01% | 324.1만 |
|---|
| 2025.12.29 | ₩111,061 | ₩111,449 | ₩110,299 | ₩110,874 | -0.17% | 475.9만 |
|---|
| 2025.12.26 | ₩110,700 | ₩111,075 | ₩110,379 | ₩111,048 | +0.31% | 341.2만 |
|---|
| 2025.12.24 | ₩110,633 | ₩111,168 | ₩110,433 | ₩110,807 | +0.16% | 237만 |
|---|
| 2025.12.23 | ₩110,607 | ₩111,543 | ₩110,513 | ₩110,633 | +0.02% | 482만 |
|---|
| 2025.12.22 | ₩110,433 | ₩111,877 | ₩110,406 | ₩111,008 | +0.52% | 912만 |
|---|
| 2025.12.19 | ₩108,414 | ₩110,553 | ₩108,414 | ₩110,099 | +1.55% | 2375.1만 |
|---|
| 2025.12.18 | ₩107,625 | ₩109,604 | ₩107,478 | ₩108,521 | +0.83% | 908.6만 |
|---|
| 2025.12.17 | ₩108,534 | ₩108,949 | ₩107,478 | ₩107,639 | -0.83% | 886.4만 |
|---|
| 2025.12.16 | ₩109,724 | ₩111,021 | ₩108,534 | ₩109,310 | -0.38% | 1073.3만 |
|---|
| 2025.12.15 | ₩107,826 | ₩109,657 | ₩107,732 | ₩109,604 | +1.65% | 1436.2만 |
|---|
| 2025.12.12 | ₩108,107 | ₩109,029 | ₩107,812 | ₩108,147 | +0.04% | 965만 |
|---|
| 2025.12.11 | ₩107,398 | ₩108,588 | ₩107,358 | ₩108,093 | +0.65% | 968.7만 |
|---|
| 2025.12.10 | ₩103,160 | ₩108,227 | ₩103,080 | ₩108,026 | +4.72% | 1442.1만 |
|---|
| 2025.12.09 | ₩101,716 | ₩103,414 | ₩101,462 | ₩103,160 | +1.42% | 797만 |
|---|
| 2025.12.08 | ₩102,037 | ₩102,505 | ₩100,539 | ₩101,221 | -0.80% | 1001.8만 |
|---|
| 2025.12.05 | ₩100,379 | ₩102,946 | ₩100,272 | ₩101,676 | +1.29% | 881.8만 |
|---|
| 2025.12.04 | ₩100,272 | ₩101,916 | ₩100,138 | ₩100,660 | +0.39% | 1265.9만 |
|---|
| 2025.12.03 | ₩98,414 | ₩100,165 | ₩98,414 | ₩99,858 | +1.47% | 839.2만 |
|---|
| 2025.12.02 | ₩97,799 | ₩98,721 | ₩96,381 | ₩98,480 | +0.70% | 897.4만 |
|---|
| 2025.12.01 | ₩97,718 | ₩98,841 | ₩97,478 | ₩97,531 | -0.19% | 982.7만 |
|---|
| 2025.11.28 | ₩97,518 | ₩98,748 | ₩97,478 | ₩98,293 | +0.80% | 375.5만 |
|---|
| 2025.11.26 | ₩96,849 | ₩98,200 | ₩96,555 | ₩97,344 | +0.51% | 770.4만 |
|---|
| 2025.11.25 | ₩95,125 | ₩97,745 | ₩95,125 | ₩97,304 | +2.29% | 1209만 |
|---|
| 2025.11.24 | ₩94,229 | ₩95,218 | ₩93,921 | ₩94,924 | +0.74% | 1376.8만 |
|---|
| 2025.11.21 | ₩91,301 | ₩94,296 | ₩91,167 | ₩94,028 | +2.99% | 1085.2만 |
|---|
| 2025.11.20 | ₩92,170 | ₩93,440 | ₩90,619 | ₩90,967 | -1.31% | 938.5만 |
|---|
| 2025.11.19 | ₩90,913 | ₩93,133 | ₩90,392 | ₩91,582 | +0.74% | 1055.7만 |
|---|
| 2025.11.18 | ₩90,686 | ₩91,475 | ₩89,657 | ₩90,820 | +0.15% | 609.2만 |
|---|
| 2025.11.17 | ₩94,002 | ₩94,202 | ₩90,231 | ₩90,793 | -3.41% | 803.2만 |
|---|
| 2025.11.14 | ₩95,405 | ₩95,954 | ₩94,175 | ₩94,282 | -1.18% | 710.1만 |
|---|
| 2025.11.13 | ₩96,475 | ₩97,424 | ₩95,566 | ₩96,114 | -0.37% | 900.4만 |
|---|
| 2025.11.12 | ₩95,151 | ₩96,783 | ₩94,911 | ₩96,047 | +0.94% | 916.7만 |
|---|
| 2025.11.11 | ₩95,085 | ₩95,780 | ₩94,911 | ₩95,218 | +0.14% | 616.4만 |
|---|
| 2025.11.10 | ₩94,924 | ₩95,379 | ₩93,413 | ₩94,991 | +0.07% | 859.3만 |
|---|
| 2025.11.07 | ₩92,183 | ₩94,603 | ₩91,689 | ₩94,590 | +2.61% | 840.9만 |
|---|
| 2025.11.06 | ₩91,836 | ₩92,785 | ₩91,194 | ₩92,036 | +0.22% | 608.6만 |
|---|
| 2025.11.05 | ₩89,630 | ₩92,598 | ₩89,630 | ₩91,943 | +2.58% | 780.7만 |
|---|
| 2025.11.04 | ₩90,913 | ₩91,087 | ₩89,242 | ₩89,403 | -1.66% | 847.8만 |
|---|
| 2025.11.03 | ₩92,103 | ₩92,157 | ₩90,619 | ₩91,207 | -0.97% | 1025.2만 |
|---|
| 2025.10.31 | ₩91,956 | ₩92,678 | ₩91,756 | ₩92,371 | +0.45% | 699.4만 |
|---|
| 2025.10.30 | ₩91,796 | ₩93,293 | ₩91,435 | ₩91,809 | +0.01% | 756만 |
|---|
| 2025.10.29 | ₩93,066 | ₩93,908 | ₩91,702 | ₩92,424 | -0.69% | 1057.6만 |
|---|
| 2025.10.28 | ₩92,865 | ₩93,841 | ₩91,796 | ₩93,413 | +0.59% | 1307.2만 |
|---|
| 2025.10.27 | ₩93,012 | ₩93,093 | ₩91,969 | ₩92,758 | -0.27% | 972.5만 |
|---|
| 2025.10.24 | ₩90,191 | ₩93,186 | ₩89,964 | ₩93,133 | +3.26% | 1257.1만 |
|---|
| 2025.10.23 | ₩90,873 | ₩91,555 | ₩89,001 | ₩89,376 | -1.65% | 1264.7만 |
|---|
| 2025.10.22 | ₩89,643 | ₩90,365 | ₩88,092 | ₩89,991 | +0.39% | 1883.2만 |
|---|
| 2025.10.21 | ₩85,245 | ₩90,312 | ₩83,373 | ₩89,068 | +4.49% | 4370.7만 |
|---|
| 2025.10.20 | ₩78,266 | ₩78,292 | ₩77,116 | ₩77,544 | -0.92% | 1018.5만 |
|---|
| 2025.10.17 | ₩77,183 | ₩79,108 | ₩76,942 | ₩78,052 | +1.13% | 795.6만 |
|---|
| 2025.10.16 | ₩77,397 | ₩78,078 | ₩75,953 | ₩76,661 | -0.95% | 606.1만 |
|---|
| 2025.10.15 | ₩76,554 | ₩77,878 | ₩76,220 | ₩77,276 | +0.94% | 797.7만 |
|---|
| 2025.10.14 | ₩72,878 | ₩76,541 | ₩72,637 | ₩76,407 | +4.84% | 900.5만 |
|---|
| 2025.10.13 | ₩74,736 | ₩75,137 | ₩74,001 | ₩74,362 | -0.50% | 399.4만 |
|---|
| 2025.10.10 | ₩75,191 | ₩75,605 | ₩73,827 | ₩74,001 | -1.58% | 545.4만 |
|---|
| 2025.10.09 | ₩75,913 | ₩76,033 | ₩74,749 | ₩74,763 | -1.51% | 544.2만 |
|---|
| 2025.10.08 | ₩76,648 | ₩77,143 | ₩75,191 | ₩75,405 | -1.62% | 543만 |
|---|
| 2025.10.07 | ₩78,386 | ₩78,426 | ₩75,712 | ₩76,554 | -2.34% | 1070.3만 |
|---|
| 2025.10.06 | ₩80,137 | ₩80,137 | ₩77,717 | ₩77,798 | -2.92% | 892.2만 |
|---|
| 2025.10.03 | ₩79,308 | ₩81,033 | ₩78,439 | ₩80,391 | +1.37% | 1303.2만 |
|---|
| 2025.10.02 | ₩82,196 | ₩82,223 | ₩79,161 | ₩79,362 | -3.45% | 961.5만 |
|---|
| 2025.10.01 | ₩81,474 | ₩82,343 | ₩80,391 | ₩82,009 | +0.66% | 809.4만 |
|---|
| 2025.09.30 | ₩82,504 | ₩82,972 | ₩80,953 | ₩81,514 | -1.20% | 696.5만 |
|---|
| 2025.09.29 | ₩82,691 | ₩83,079 | ₩81,220 | ₩81,715 | -1.18% | 978.8만 |
|---|
| 2025.09.26 | ₩81,087 | ₩82,865 | ₩80,833 | ₩81,875 | +0.97% | 864.1만 |
|---|
| 2025.09.25 | ₩79,589 | ₩81,060 | ₩79,028 | ₩81,006 | +1.78% | 774만 |
|---|
| 2025.09.24 | ₩80,351 | ₩80,432 | ₩78,961 | ₩80,111 | -0.30% | 1075.6만 |
|---|
| 2025.09.23 | ₩78,947 | ₩80,111 | ₩78,159 | ₩78,319 | -0.80% | 589.9만 |
|---|
| 2025.09.22 | ₩78,587 | ₩79,121 | ₩78,159 | ₩78,720 | +0.17% | 763.4만 |
|---|
| 2025.09.19 | ₩79,549 | ₩79,576 | ₩78,520 | ₩78,854 | -0.87% | 1316만 |
|---|
| 2025.09.18 | ₩78,613 | ₩79,415 | ₩78,185 | ₩79,228 | +0.78% | 592.3만 |
|---|
| 2025.09.17 | ₩77,905 | ₩79,643 | ₩77,838 | ₩78,520 | +0.79% | 625.3만 |
|---|
| 2025.09.16 | ₩78,854 | ₩79,402 | ₩77,758 | ₩78,159 | -0.88% | 678.7만 |
|---|
| 2025.09.15 | ₩78,827 | ₩78,907 | ₩77,972 | ₩78,814 | -0.02% | 477.3만 |
|---|
| 2025.09.12 | ₩80,017 | ₩80,218 | ₩78,185 | ₩78,212 | -2.26% | 1202만 |
|---|