[AI의 종목 이야기] 필리핀 정부, 메타에 가짜뉴스 단속 촉구
무료
General Dynamics : ( GD:US )
335.15USD ▼ -8.75 (-2.54%)
2026-04-10
최근 1년 일별 시세
(2026-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-10 | 335.15 | ▼-8.75 | ▼-2.54% |
| 26-04-09 | 343.90 | ▼-6.12 | ▼-1.75% |
| 26-04-08 | 350.02 | ▲1.59 | ▲0.46% |
| 26-04-07 | 348.43 | ▼-2.96 | ▼-0.84% |
| 26-04-06 | 351.39 | ▲2.30 | ▲0.66% |
| 26-04-02 | 349.09 | ▼-1.44 | ▼-0.41% |
| 26-04-01 | 350.53 | ▲7.31 | ▲2.13% |
| 26-03-31 | 343.22 | ▲2.43 | ▲0.71% |
| 26-03-30 | 340.79 | ▼-5.97 | ▼-1.72% |
| 26-03-27 | 346.76 | ▼-8.52 | ▼-2.4% |
| 26-03-26 | 355.28 | ▲2.78 | ▲0.79% |
| 26-03-25 | 352.50 | ▲6.27 | ▲1.81% |
| 26-03-24 | 346.23 | ▼-1.14 | ▼-0.33% |
| 26-03-23 | 347.37 | ▲1.59 | ▲0.46% |
| 26-03-20 | 345.78 | ▼-3.85 | ▼-1.1% |
| 26-03-19 | 349.63 | ▼-3.73 | ▼-1.06% |
| 26-03-18 | 353.36 | ▼-2.93 | ▼-0.82% |
| 26-03-17 | 356.29 | ▲1.93 | ▲0.54% |
| 26-03-16 | 354.36 | ▲2.84 | ▲0.81% |
| 26-03-13 | 351.52 | ▼-3.71 | ▼-1.04% |
| 26-03-12 | 355.23 | ▲1.38 | ▲0.39% |
| 26-03-11 | 353.85 | ▼-1.74 | ▼-0.49% |
| 26-03-10 | 355.59 | ▼-6.39 | ▼-1.77% |
| 26-03-09 | 361.98 | ▼-1.51 | ▼-0.42% |
| 26-03-06 | 363.49 | ▲2.79 | ▲0.77% |
| 26-03-05 | 360.70 | ▼-5.42 | ▼-1.48% |
| 26-03-04 | 366.12 | ▲1.42 | ▲0.39% |
| 26-03-03 | 364.70 | ▼-0.08 | ▼-0.02% |
| 26-03-02 | 364.78 | ▲7.73 | ▲2.16% |
| 26-02-27 | 357.05 | ▲6.33 | ▲1.8% |
| 26-02-26 | 350.72 | ▲7.58 | ▲2.21% |
| 26-02-25 | 343.14 | ▼-8.04 | ▼-2.29% |
| 26-02-24 | 351.18 | ▲2.20 | ▲0.63% |
| 26-02-23 | 348.98 | ▼-2.44 | ▼-0.69% |
| 26-02-20 | 351.42 | ▼-2.92 | ▼-0.82% |
| 26-02-19 | 354.34 | ▲4.85 | ▲1.39% |
| 26-02-18 | 349.49 | ▲6.97 | ▲2.03% |
| 26-02-17 | 342.52 | ▼-5.12 | ▼-1.47% |
| 26-02-13 | 347.64 | ▲6.89 | ▲2.02% |
| 26-02-12 | 340.75 | ▼-5.59 | ▼-1.61% |
| 26-02-11 | 346.34 | ▼-12.49 | ▼-3.48% |
| 26-02-10 | 358.83 | ▼-1.27 | ▼-0.35% |
| 26-02-09 | 360.10 | ▲0.03 | ▲0.01% |
| 26-02-06 | 360.07 | ▲8.02 | ▲2.28% |
| 26-02-05 | 352.05 | ▼-1.32 | ▼-0.37% |
| 26-02-04 | 353.37 | ▼-1.94 | ▼-0.55% |
| 26-02-03 | 355.31 | ▲8.94 | ▲2.58% |
| 26-02-02 | 346.37 | ▼-4.72 | ▼-1.34% |
| 26-01-30 | 351.09 | ▲1.14 | ▲0.33% |
| 26-01-29 | 349.95 | ▼-6.73 | ▼-1.89% |
| 26-01-28 | 356.68 | ▼-9.94 | ▼-2.71% |
| 26-01-27 | 366.62 | ▲3.08 | ▲0.85% |
| 26-01-26 | 363.54 | ▲0.27 | ▲0.07% |
| 26-01-23 | 363.27 | ▼-2.56 | ▼-0.7% |
| 26-01-22 | 365.83 | ▲1.05 | ▲0.29% |
| 26-01-21 | 364.78 | ▲5.61 | ▲1.56% |
| 26-01-20 | 359.17 | ▼-8.21 | ▼-2.23% |
| 26-01-16 | 367.38 | ▼-1.31 | ▼-0.36% |
| 26-01-15 | 368.69 | ▲2.69 | ▲0.73% |
| 26-01-14 | 366.00 | ▲2.70 | ▲0.74% |
| 26-01-13 | 363.30 | ▲2.36 | ▲0.65% |
| 26-01-12 | 360.94 | ▲7.05 | ▲1.99% |
| 26-01-09 | 353.89 | ▲2.45 | ▲0.7% |
| 26-01-08 | 351.44 | ▲5.80 | ▲1.68% |
| 26-01-07 | 345.64 | ▼-15.07 | ▼-4.18% |
| 26-01-06 | 360.71 | ▲5.15 | ▲1.45% |
| 26-01-05 | 355.56 | ▲12.16 | ▲3.54% |
| 26-01-02 | 343.40 | ▲6.74 | ▲2% |
| 25-12-31 | 336.66 | ▼-2.81 | ▼-0.83% |
| 25-12-30 | 339.47 | ▼-1.01 | ▼-0.3% |
| 25-12-29 | 340.48 | ▼-1.72 | ▼-0.5% |
| 25-12-26 | 342.20 | ▼-3.19 | ▼-0.92% |
| 25-12-24 | 345.39 | ▲1.55 | ▲0.45% |
| 25-12-23 | 343.84 | ▼-1.35 | ▼-0.39% |
| 25-12-22 | 345.19 | ▲5.83 | ▲1.72% |
| 25-12-19 | 339.36 | ▲2.02 | ▲0.6% |
| 25-12-18 | 337.34 | ▲0.93 | ▲0.28% |
| 25-12-17 | 336.41 | ▼-1.08 | ▼-0.32% |
| 25-12-16 | 337.49 | ▼-3.20 | ▼-0.94% |
| 25-12-15 | 340.69 | ▲3.20 | ▲0.95% |
| 25-12-12 | 337.49 | ▼-3.99 | ▼-1.17% |
| 25-12-11 | 341.48 | ▼-0.75 | ▼-0.22% |
| 25-12-10 | 342.23 | ▲7.96 | ▲2.38% |
| 25-12-09 | 334.27 | ▼-1.74 | ▼-0.52% |
| 25-12-08 | 336.01 | ▼-1.30 | ▼-0.39% |
| 25-12-05 | 337.31 | ▼-4.39 | ▼-1.28% |
| 25-12-04 | 341.70 | ▲3.62 | ▲1.07% |
| 25-12-03 | 338.08 | ▲2.28 | ▲0.68% |
| 25-12-02 | 335.80 | ▲3.42 | ▲1.03% |
| 25-12-01 | 332.38 | ▼-9.25 | ▼-2.71% |
| 25-11-28 | 341.63 | ▲1.59 | ▲0.47% |
| 25-11-26 | 340.04 | ▼-1.03 | ▼-0.3% |
| 25-11-25 | 341.07 | ▲2.94 | ▲0.87% |
| 25-11-24 | 338.13 | ▼-2.21 | ▼-0.65% |
| 25-11-21 | 340.34 | ▲0.90 | ▲0.27% |
| 25-11-20 | 339.44 | ▼-3.62 | ▼-1.06% |
| 25-11-19 | 343.06 | ▲1.77 | ▲0.52% |
| 25-11-18 | 341.29 | ▼-0.49 | ▼-0.14% |
| 25-11-17 | 341.78 | ▼-2.47 | ▼-0.72% |
| 25-11-14 | 344.25 | ▲0.19 | ▲0.06% |
| 25-11-13 | 344.06 | ▼-5.39 | ▼-1.54% |
| 25-11-12 | 349.45 | ▼-2.97 | ▼-0.84% |
| 25-11-11 | 352.42 | ▲2.93 | ▲0.84% |
| 25-11-10 | 349.49 | ▲3.15 | ▲0.91% |
| 25-11-07 | 346.34 | ▲6.04 | ▲1.77% |
| 25-11-06 | 340.30 | ▼-2.61 | ▼-0.76% |
| 25-11-05 | 342.91 | ▼-0.56 | ▼-0.16% |
| 25-11-04 | 343.47 | ▲1.60 | ▲0.47% |
| 25-11-03 | 341.87 | ▼-3.03 | ▼-0.88% |
| 25-10-31 | 344.90 | ▲0.24 | ▲0.07% |
| 25-10-30 | 344.66 | ▲1.18 | ▲0.34% |
| 25-10-29 | 343.48 | ▼-3.20 | ▼-0.92% |
| 25-10-28 | 346.68 | ▼-7.09 | ▼-2% |
| 25-10-27 | 353.77 | ▲3.00 | ▲0.86% |
| 25-10-24 | 350.77 | ▲9.18 | ▲2.69% |
| 25-10-23 | 341.59 | ▲3.35 | ▲0.99% |
| 25-10-22 | 338.24 | ▼-2.45 | ▼-0.72% |
| 25-10-21 | 340.69 | ▲3.50 | ▲1.04% |
| 25-10-20 | 337.19 | ▲6.04 | ▲1.82% |
| 25-10-17 | 331.15 | ▲0.56 | ▲0.17% |
| 25-10-16 | 330.59 | ▼-1.45 | ▼-0.44% |
| 25-10-15 | 332.04 | ▼-3.46 | ▼-1.03% |
| 25-10-14 | 335.50 | ▲1.11 | ▲0.33% |
| 25-10-13 | 334.39 | ▲1.45 | ▲0.44% |
| 25-10-10 | 332.94 | ▼-9.83 | ▼-2.87% |
| 25-10-09 | 342.77 | ▼-3.67 | ▼-1.06% |
| 25-10-08 | 346.44 | ▲3.01 | ▲0.88% |
| 25-10-07 | 343.43 | ▼-3.07 | ▼-0.89% |
| 25-10-06 | 346.50 | ▲2.88 | ▲0.84% |
| 25-10-03 | 343.62 | ▲2.57 | ▲0.75% |
| 25-10-02 | 341.05 | ▲0.30 | ▲0.09% |
| 25-10-01 | 340.75 | ▼-0.25 | ▼-0.07% |
| 25-09-30 | 341.00 | ▲8.83 | ▲2.66% |
| 25-09-29 | 332.17 | ▲1.83 | ▲0.55% |
| 25-09-26 | 330.34 | ▲5.91 | ▲1.82% |
| 25-09-25 | 324.43 | ▲0.81 | ▲0.25% |
| 25-09-24 | 323.62 | ▲0.42 | ▲0.13% |
| 25-09-23 | 323.20 | ▲0.54 | ▲0.17% |
| 25-09-22 | 322.66 | ▼-1.42 | ▼-0.44% |
| 25-09-19 | 324.08 | ▼-0.49 | ▼-0.15% |
| 25-09-18 | 324.57 | ▼-0.71 | ▼-0.22% |
| 25-09-17 | 325.28 | ▼-1.12 | ▼-0.34% |
| 25-09-16 | 326.40 | ▼-0.58 | ▼-0.18% |
| 25-09-15 | 326.98 | ▲0.83 | ▲0.25% |
| 25-09-12 | 326.15 | ▼-3.47 | ▼-1.05% |
| 25-09-11 | 329.62 | ▲6.57 | ▲2.03% |
| 25-09-10 | 323.05 | ▲1.72 | ▲0.54% |
| 25-09-09 | 321.33 | ▼-1.39 | ▼-0.43% |
| 25-09-08 | 322.72 | ▼-0.14 | ▼-0.04% |
| 25-09-05 | 322.86 | ▲0.42 | ▲0.13% |
| 25-09-04 | 322.44 | ▼-0.37 | ▼-0.11% |
| 25-09-03 | 322.81 | ▼-1.58 | ▼-0.49% |
| 25-09-02 | 324.39 | ▼-0.18 | ▼-0.06% |
| 25-08-29 | 324.57 | ▼-0.34 | ▼-0.1% |
| 25-08-28 | 324.91 | ▼-0.55 | ▼-0.17% |
| 25-08-27 | 325.46 | ▲3.28 | ▲1.02% |
| 25-08-26 | 322.18 | ▲2.29 | ▲0.72% |
| 25-08-25 | 319.89 | ▲0.28 | ▲0.09% |
| 25-08-22 | 319.61 | ▲3.08 | ▲0.97% |
| 25-08-21 | 316.53 | ▼-0.95 | ▼-0.3% |
| 25-08-20 | 317.48 | ▲1.08 | ▲0.34% |
| 25-08-19 | 316.40 | ▲2.82 | ▲0.9% |
| 25-08-18 | 313.58 | ▼-0.11 | ▼-0.04% |
| 25-08-15 | 313.69 | ▼-2.15 | ▼-0.68% |
| 25-08-14 | 315.84 | ▼-1.65 | ▼-0.52% |
| 25-08-13 | 317.49 | ▲3.48 | ▲1.11% |
| 25-08-12 | 314.01 | ▼-0.92 | ▼-0.29% |
| 25-08-11 | 314.93 | ▲0.80 | ▲0.25% |
| 25-08-08 | 314.13 | ▲1.40 | ▲0.45% |
| 25-08-07 | 312.73 | ▼-2.26 | ▼-0.72% |
| 25-08-06 | 314.99 | ▲1.23 | ▲0.39% |
| 25-08-05 | 313.76 | ▲0.98 | ▲0.31% |
| 25-08-04 | 312.78 | ▲2.04 | ▲0.66% |
| 25-08-01 | 310.74 | ▼-0.87 | ▼-0.28% |
| 25-07-31 | 311.61 | ▼-0.57 | ▼-0.18% |
| 25-07-30 | 312.18 | ▼-2.52 | ▼-0.8% |
| 25-07-29 | 314.70 | ▲1.60 | ▲0.51% |
| 25-07-28 | 313.10 | ▼-0.92 | ▼-0.29% |
| 25-07-25 | 314.02 | ▼-0.22 | ▼-0.07% |
| 25-07-24 | 314.24 | ▼-2.70 | ▼-0.85% |
| 25-07-23 | 316.94 | ▲19.34 | ▲6.5% |
| 25-07-22 | 297.60 | ▲0.55 | ▲0.19% |
| 25-07-21 | 297.05 | ▼-1.93 | ▼-0.65% |
| 25-07-18 | 298.98 | ▼-1.11 | ▼-0.37% |
| 25-07-17 | 300.09 | ▲0.09 | ▲0.03% |
| 25-07-16 | 300.00 | ▼-0.85 | ▼-0.28% |
| 25-07-15 | 300.85 | ▼-4.00 | ▼-1.31% |
| 25-07-14 | 304.85 | ▲2.65 | ▲0.88% |
| 25-07-11 | 302.20 | ▼-1.18 | ▼-0.39% |
| 25-07-10 | 303.38 | ▲3.42 | ▲1.14% |
| 25-07-09 | 299.96 | ▲3.31 | ▲1.12% |
| 25-07-08 | 296.65 | ▲2.00 | ▲0.68% |
| 25-07-07 | 294.65 | ▼-0.11 | ▼-0.04% |
| 25-07-03 | 294.76 | ▲0.84 | ▲0.29% |
| 25-07-02 | 293.92 | ▼-0.46 | ▼-0.16% |
| 25-07-01 | 294.38 | ▲2.72 | ▲0.93% |
| 25-06-30 | 291.66 | ▲0.92 | ▲0.32% |
| 25-06-27 | 290.74 | ▼-0.65 | ▼-0.22% |
| 25-06-26 | 291.39 | ▲5.48 | ▲1.92% |
| 25-06-25 | 285.91 | ▲4.86 | ▲1.73% |
| 25-06-24 | 281.05 | ▼-1.27 | ▼-0.45% |
| 25-06-23 | 282.32 | ▲3.54 | ▲1.27% |
| 25-06-20 | 278.78 | ▲0.25 | ▲0.09% |
| 25-06-18 | 278.53 | ▼-2.77 | ▼-0.98% |
| 25-06-17 | 281.30 | ▲2.01 | ▲0.72% |
| 25-06-16 | 279.29 | ▼-3.71 | ▼-1.31% |
| 25-06-13 | 283.00 | ▲3.07 | ▲1.1% |
| 25-06-12 | 279.93 | ▲4.10 | ▲1.49% |
| 25-06-11 | 275.83 | ▼-1.54 | ▼-0.56% |
| 25-06-10 | 277.37 | ▲0.06 | ▲0.02% |
| 25-06-09 | 277.31 | ▲0.83 | ▲0.3% |
| 25-06-06 | 276.48 | ▲2.06 | ▲0.75% |
| 25-06-05 | 274.42 | ▼-0.61 | ▼-0.22% |
| 25-06-04 | 275.03 | ▼-1.01 | ▼-0.37% |
| 25-06-03 | 276.04 | ▲0.33 | ▲0.12% |
| 25-06-02 | 275.71 | ▼-2.78 | ▼-1% |
| 25-05-30 | 278.49 | ▲3.29 | ▲1.2% |
| 25-05-29 | 275.20 | ▲1.56 | ▲0.57% |
| 25-05-28 | 273.64 | ▼-5.59 | ▼-2% |
| 25-05-27 | 279.23 | ▲4.48 | ▲1.63% |
| 25-05-23 | 274.75 | ▼-2.28 | ▼-0.82% |
| 25-05-22 | 277.03 | ▼-0.67 | ▼-0.24% |
| 25-05-21 | 277.70 | ▼-3.87 | ▼-1.37% |
| 25-05-20 | 281.57 | ▲0.20 | ▲0.07% |
| 25-05-19 | 281.37 | ▲0.66 | ▲0.24% |
| 25-05-16 | 280.71 | ▲2.20 | ▲0.79% |
| 25-05-15 | 278.51 | ▲7.82 | ▲2.89% |
| 25-05-14 | 270.69 | ▼-2.33 | ▼-0.85% |
| 25-05-13 | 273.02 | ▼-3.22 | ▼-1.17% |
| 25-05-12 | 276.24 | ▲4.68 | ▲1.72% |
| 25-05-09 | 271.56 | ▼-0.42 | ▼-0.15% |
| 25-05-08 | 271.98 | ▲2.53 | ▲0.94% |
| 25-05-07 | 269.45 | ▼-1.16 | ▼-0.43% |
| 25-05-06 | 270.61 | ▼-1.53 | ▼-0.56% |
| 25-05-05 | 272.14 | ▼-0.89 | ▼-0.33% |
| 25-05-02 | 273.03 | ▲1.52 | ▲0.56% |
| 25-05-01 | 271.51 | ▼-0.61 | ▼-0.22% |
| 25-04-30 | 272.12 | ▲0.04 | ▲0.01% |
| 25-04-29 | 272.08 | ▲0.14 | ▲0.05% |
| 25-04-28 | 271.94 | ▼-0.03 | ▼-0.01% |
| 25-04-25 | 271.97 | ▲0.26 | ▲0.1% |
| 25-04-24 | 271.71 | ▲5.98 | ▲2.25% |
| 25-04-23 | 265.73 | ▼-9.07 | ▼-3.3% |
| 25-04-22 | 274.80 | ▲1.62 | ▲0.59% |
| 25-04-21 | 273.18 | ▼-2.90 | ▼-1.05% |
| 25-04-17 | 276.08 | ▼-0.55 | ▼-0.2% |
| 25-04-16 | 276.63 | ▼-0.51 | ▼-0.18% |
| 25-04-15 | 277.14 | ▼-1.64 | ▼-0.59% |