시장 데이터를 불러오는 중
전체 종목
Generac Holdlings Inc. Common Stock 과거 주가
Generac Holdlings Inc. Common Stock · GNRC · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Generac Holdlings Inc. Common Stock · GNRC · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩304,895 | ₩304,895 | ₩296,077 | ₩301,424 | -1.14% | 96.7만 |
| 2026.10.08 | ₩302,469 | ₩306,570 | ₩291,039 | ₩300,700 | -0.58% | 176만 |
| 2026.10.07 | ₩294,322 | ₩297,913 | ₩288,158 | ₩296,600 | +0.77% | 87.7만 |
| 2026.10.06 | ₩289,940 | ₩304,386 | ₩288,734 | ₩299,655 | +3.35% | 102.8만 |
| 2026.10.05 | ₩288,721 | ₩289,927 | ₩283,133 | ₩288,372 | -0.12% | 93.1만 |
| 2026.10.02 | ₩283,749 | ₩292,915 | ₩282,771 | ₩290,516 | +2.38% | 111.3만 |
| 2026.10.01 | ₩276,044 | ₩280,332 | ₩270,617 | ₩278,604 | +0.93% | 98.4만 |
| 2026.09.30 | ₩284,794 | ₩286,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,317 |
| -2.63% |
| 81.9만 |
| 2026.09.29 | ₩278,590 | ₩284,634 | ₩275,039 | ₩284,379 | +2.08% | 127.4만 |
|---|
| 2026.09.28 | ₩277,934 | ₩279,207 | ₩268,955 | ₩274,986 | -1.06% | 96.1만 |
|---|
| 2026.09.25 | ₩268,044 | ₩279,930 | ₩267,790 | ₩278,912 | +4.05% | 117.6만 |
|---|
| 2026.09.24 | ₩261,438 | ₩267,334 | ₩259,910 | ₩265,391 | +1.51% | 87만 |
|---|
| 2026.09.23 | ₩273,887 | ₩276,433 | ₩266,369 | ₩267,227 | -2.43% | 111.5만 |
|---|
| 2026.09.22 | ₩274,208 | ₩279,649 | ₩269,733 | ₩276,272 | +0.75% | 150만 |
|---|
| 2026.09.21 | ₩281,404 | ₩284,701 | ₩273,337 | ₩274,651 | -2.40% | 161.4만 |
|---|
| 2026.09.18 | ₩280,761 | ₩287,903 | ₩270,121 | ₩277,974 | -0.99% | 305.4만 |
|---|
| 2026.09.17 | ₩307,535 | ₩310,737 | ₩271,032 | ₩277,692 | -9.70% | 804.8만 |
|---|
| 2026.09.16 | ₩237,398 | ₩240,547 | ₩232,158 | ₩234,651 | -1.16% | 165.9만 |
|---|
| 2026.09.15 | ₩240,440 | ₩241,204 | ₩232,949 | ₩234,544 | -2.45% | 61.9만 |
|---|
| 2026.09.14 | ₩240,721 | ₩240,775 | ₩233,673 | ₩237,157 | -1.48% | 120.7만 |
|---|
| 2026.09.11 | ₩247,716 | ₩253,827 | ₩246,577 | ₩250,570 | +1.15% | 56.9만 |
|---|
| 2026.09.10 | ₩245,585 | ₩247,100 | ₩242,557 | ₩243,441 | -0.87% | 65.7만 |
|---|
| 2026.09.09 | ₩252,969 | ₩257,284 | ₩249,257 | ₩249,887 | -1.22% | 57만 |
|---|
| 2026.09.08 | ₩252,286 | ₩259,039 | ₩249,659 | ₩254,885 | +1.03% | 75만 |
|---|
| 2026.09.04 | ₩246,336 | ₩251,455 | ₩246,322 | ₩251,053 | +1.91% | 60.6만 |
|---|
| 2026.09.03 | ₩242,450 | ₩245,250 | ₩239,917 | ₩245,250 | +1.16% | 98.6만 |
|---|
| 2026.09.02 | ₩243,468 | ₩246,269 | ₩238,939 | ₩242,222 | -0.51% | 78.2만 |
|---|
| 2026.09.01 | ₩244,165 | ₩246,885 | ₩238,778 | ₩243,106 | -0.43% | 94.8만 |
|---|
| 2026.08.31 | ₩246,684 | ₩249,914 | ₩245,224 | ₩248,413 | +0.70% | 107.4만 |
|---|
| 2026.08.28 | ₩266,195 | ₩266,664 | ₩246,028 | ₩246,296 | -7.48% | 242.9만 |
|---|
| 2026.08.27 | ₩281,096 | ₩281,150 | ₩255,354 | ₩264,373 | -5.95% | 234.5만 |
|---|
| 2026.08.26 | ₩272,024 | ₩280,198 | ₩272,024 | ₩276,875 | +1.78% | 52.2만 |
|---|
| 2026.08.25 | ₩279,314 | ₩279,314 | ₩269,719 | ₩270,389 | -3.20% | 59.6만 |
|---|
| 2026.08.24 | ₩272,480 | ₩274,034 | ₩266,664 | ₩272,774 | +0.11% | 89.1만 |
|---|
| 2026.08.21 | ₩280,801 | ₩284,272 | ₩273,270 | ₩276,017 | -1.70% | 75.1만 |
|---|
| 2026.08.20 | ₩277,666 | ₩282,195 | ₩273,887 | ₩277,049 | -0.22% | 74.6만 |
|---|
| 2026.08.19 | ₩284,888 | ₩284,888 | ₩272,131 | ₩282,490 | -0.84% | 91.2만 |
|---|
| 2026.08.18 | ₩287,568 | ₩289,739 | ₩282,905 | ₩283,495 | -1.42% | 85.5만 |
|---|
| 2026.08.17 | ₩295,220 | ₩298,878 | ₩293,411 | ₩296,479 | +0.43% | 61.7만 |
|---|
| 2026.08.14 | ₩290,208 | ₩296,265 | ₩288,104 | ₩293,866 | +1.26% | 60.7만 |
|---|
| 2026.08.13 | ₩297,096 | ₩301,960 | ₩288,104 | ₩290,329 | -2.28% | 111.7만 |
|---|
| 2026.08.12 | ₩298,690 | ₩300,969 | ₩293,062 | ₩297,350 | -0.45% | 98만 |
|---|
| 2026.08.11 | ₩280,439 | ₩292,245 | ₩280,225 | ₩289,257 | +3.14% | 85.9만 |
|---|
| 2026.08.10 | ₩286,362 | ₩287,957 | ₩276,151 | ₩276,165 | -3.56% | 63.1만 |
|---|
| 2026.08.07 | ₩286,764 | ₩290,664 | ₩282,181 | ₩284,379 | -0.83% | 66.4만 |
|---|
| 2026.08.06 | ₩287,984 | ₩298,664 | ₩281,485 | ₩282,985 | -1.74% | 106.1만 |
|---|
| 2026.08.05 | ₩292,647 | ₩302,845 | ₩291,280 | ₩291,334 | -0.45% | 156.9만 |
|---|
| 2026.08.04 | ₩281,418 | ₩294,751 | ₩276,339 | ₩292,969 | +4.10% | 168.3만 |
|---|
| 2026.08.03 | ₩261,666 | ₩275,763 | ₩259,562 | ₩269,625 | +3.04% | 153.6만 |
|---|
| 2026.07.31 | ₩264,574 | ₩271,890 | ₩254,966 | ₩264,131 | -0.17% | 152.8만 |
|---|
| 2026.07.30 | ₩269,786 | ₩275,347 | ₩254,349 | ₩257,163 | -4.68% | 202.6만 |
|---|
| 2026.07.29 | ₩281,404 | ₩281,404 | ₩256,962 | ₩261,559 | -7.05% | 272.7만 |
|---|
| 2026.07.28 | ₩260,741 | ₩263,207 | ₩251,321 | ₩262,108 | +0.52% | 185.7만 |
|---|
| 2026.07.27 | ₩273,887 | ₩277,746 | ₩258,557 | ₩264,708 | -3.35% | 139.8만 |
|---|
| 2026.07.24 | ₩280,587 | ₩281,940 | ₩264,667 | ₩270,697 | -3.52% | 107.2만 |
|---|
| 2026.07.23 | ₩281,846 | ₩290,114 | ₩277,264 | ₩282,074 | +0.08% | 71.8만 |
|---|
| 2026.07.22 | ₩284,245 | ₩290,583 | ₩284,245 | ₩285,987 | +0.61% | 56만 |
|---|
| 2026.07.21 | ₩291,776 | ₩293,451 | ₩284,272 | ₩288,922 | -0.98% | 76.3만 |
|---|
| 2026.07.20 | ₩292,151 | ₩293,062 | ₩284,218 | ₩285,759 | -2.19% | 57.6만 |
|---|
| 2026.07.17 | ₩280,413 | ₩293,598 | ₩276,446 | ₩287,984 | +2.70% | 95.9만 |
|---|
| 2026.07.16 | ₩293,170 | ₩298,824 | ₩288,185 | ₩288,614 | -1.55% | 106.1만 |
|---|
| 2026.07.15 | ₩304,185 | ₩307,307 | ₩292,754 | ₩303,622 | -0.19% | 141.2만 |
|---|
| 2026.07.14 | ₩312,720 | ₩312,747 | ₩299,803 | ₩301,665 | -3.54% | 76.8만 |
|---|
| 2026.07.13 | ₩307,374 | ₩312,225 | ₩301,263 | ₩304,118 | -1.06% | 73.1만 |
|---|
| 2026.07.10 | ₩312,586 | ₩317,143 | ₩311,729 | ₩313,484 | +0.29% | 75.1만 |
|---|
| 2026.07.09 | ₩326,174 | ₩326,965 | ₩315,843 | ₩316,057 | -3.10% | 51.6만 |
|---|
| 2026.07.08 | ₩310,871 | ₩321,109 | ₩308,607 | ₩317,062 | +1.99% | 86.3만 |
|---|
| 2026.07.07 | ₩332,941 | ₩337,028 | ₩307,521 | ₩315,977 | -5.10% | 174.8만 |
|---|
| 2026.07.06 | ₩343,045 | ₩355,092 | ₩343,045 | ₩345,471 | +0.71% | 50.6만 |
|---|
| 2026.07.02 | ₩362,114 | ₩365,879 | ₩333,196 | ₩338,569 | -6.50% | 136.1만 |
|---|
| 2026.07.01 | ₩385,993 | ₩387,815 | ₩360,720 | ₩362,100 | -6.19% | 102.2만 |
|---|
| 2026.06.30 | ₩384,586 | ₩395,855 | ₩379,896 | ₩392,371 | +2.02% | 63.2만 |
|---|
| 2026.06.29 | ₩373,772 | ₩380,606 | ₩359,876 | ₩380,311 | +1.75% | 99.5만 |
|---|
| 2026.06.26 | ₩383,206 | ₩384,840 | ₩370,194 | ₩373,356 | -2.57% | 119.6만 |
|---|
| 2026.06.25 | ₩391,286 | ₩397,236 | ₩381,343 | ₩395,520 | +1.08% | 139.7만 |
|---|
| 2026.06.24 | ₩363,574 | ₩385,484 | ₩362,006 | ₩380,753 | +4.73% | 81.2만 |
|---|
| 2026.06.23 | ₩377,886 | ₩380,351 | ₩364,512 | ₩367,889 | -2.65% | 118만 |
|---|
| 2026.06.22 | ₩384,840 | ₩396,686 | ₩383,259 | ₩396,030 | +2.91% | 125.1만 |
|---|
| 2026.06.18 | ₩366,777 | ₩387,266 | ₩366,509 | ₩374,067 | +1.99% | 153.7만 |
|---|
| 2026.06.17 | ₩361,216 | ₩374,227 | ₩357,196 | ₩359,393 | -0.50% | 57.7만 |
|---|
| 2026.06.16 | ₩361,604 | ₩365,825 | ₩355,079 | ₩355,990 | -1.55% | 79.6만 |
|---|
| 2026.06.15 | ₩363,507 | ₩367,165 | ₩358,120 | ₩361,939 | -0.43% | 85.7만 |
|---|
| 2026.06.12 | ₩354,717 | ₩354,717 | ₩342,630 | ₩351,568 | -0.89% | 52만 |
|---|
| 2026.06.11 | ₩330,020 | ₩348,084 | ₩325,933 | ₩344,827 | +4.49% | 99.4만 |
|---|
| 2026.06.10 | ₩345,377 | ₩345,886 | ₩317,585 | ₩320,412 | -7.23% | 156.5만 |
|---|
| 2026.06.09 | ₩359,125 | ₩368,975 | ₩336,894 | ₩349,732 | -2.62% | 91.6만 |
|---|
| 2026.06.08 | ₩357,852 | ₩363,212 | ₩353,765 | ₩356,298 | -0.43% | 67.5만 |
|---|
| 2026.06.05 | ₩364,834 | ₩366,629 | ₩342,147 | ₩350,469 | -3.94% | 80.9만 |
|---|
| 2026.06.04 | ₩368,291 | ₩378,167 | ₩365,825 | ₩372,713 | +1.20% | 50만 |
|---|
| 2026.06.03 | ₩381,075 | ₩388,338 | ₩373,866 | ₩382,321 | +0.33% | 91.8만 |
|---|
| 2026.06.02 | ₩388,606 | ₩394,207 | ₩375,165 | ₩381,343 | -1.87% | 155.5만 |
|---|
| 2026.06.01 | ₩364,727 | ₩370,931 | ₩355,387 | ₩360,814 | -1.07% | 103.4만 |
|---|
| 2026.05.29 | ₩373,825 | ₩384,706 | ₩368,506 | ₩372,405 | -0.38% | 81만 |
|---|
| 2026.05.28 | ₩375,567 | ₩380,566 | ₩370,743 | ₩374,469 | -0.29% | 68.2만 |
|---|
| 2026.05.27 | ₩365,678 | ₩376,345 | ₩359,192 | ₩375,916 | +2.80% | 71.3만 |
|---|
| 2026.05.26 | ₩364,485 | ₩374,093 | ₩361,243 | ₩368,264 | +1.04% | 67.9만 |
|---|
| 2026.05.22 | ₩348,432 | ₩364,485 | ₩338,435 | ₩361,993 | +3.89% | 120.5만 |
|---|
| 2026.05.21 | ₩326,603 | ₩334,027 | ₩321,672 | ₩332,044 | +1.67% | 65.6만 |
|---|
| 2026.05.20 | ₩328,720 | ₩331,467 | ₩321,216 | ₩328,560 | -0.05% | 67.3만 |
|---|
| 2026.05.19 | ₩331,883 | ₩333,330 | ₩319,166 | ₩326,925 | -1.49% | 94.4만 |
|---|
| 2026.05.18 | ₩356,459 | ₩356,700 | ₩332,700 | ₩339,092 | -4.87% | 88.3만 |
|---|
| 2026.05.15 | ₩362,100 | ₩362,100 | ₩349,048 | ₩353,336 | -2.42% | 97.2만 |
|---|
| 2026.05.14 | ₩361,243 | ₩370,918 | ₩355,105 | ₩370,502 | +2.56% | 70.2만 |
|---|
| 2026.05.13 | ₩366,308 | ₩366,308 | ₩353,390 | ₩358,120 | -2.24% | 60.3만 |
|---|
| 2026.05.12 | ₩359,702 | ₩362,475 | ₩347,092 | ₩361,256 | +0.43% | 65.4만 |
|---|
| 2026.05.11 | ₩359,822 | ₩366,589 | ₩354,382 | ₩363,681 | +1.07% | 57.3만 |
|---|
| 2026.05.08 | ₩361,805 | ₩365,021 | ₩353,015 | ₩361,015 | -0.22% | 63.4만 |
|---|
| 2026.05.07 | ₩360,224 | ₩361,243 | ₩349,169 | ₩357,450 | -0.77% | 106.3만 |
|---|
| 2026.05.06 | ₩357,437 | ₩360,814 | ₩353,336 | ₩358,348 | +0.25% | 73.2만 |
|---|
| 2026.05.05 | ₩348,177 | ₩358,214 | ₩346,355 | ₩353,336 | +1.48% | 74.4만 |
|---|
| 2026.05.04 | ₩348,285 | ₩348,285 | ₩338,476 | ₩344,479 | -1.09% | 72.2만 |
|---|
| 2026.05.01 | ₩348,432 | ₩350,884 | ₩340,110 | ₩347,521 | -0.26% | 84.8만 |
|---|
| 2026.04.30 | ₩343,112 | ₩347,869 | ₩338,918 | ₩347,373 | +1.24% | 180.1만 |
|---|
| 2026.04.29 | ₩326,657 | ₩342,884 | ₩318,925 | ₩338,918 | +3.75% | 227.8만 |
|---|
| 2026.04.28 | ₩290,101 | ₩293,679 | ₩282,999 | ₩290,945 | +0.29% | 118.9만 |
|---|
| 2026.04.27 | ₩301,799 | ₩304,855 | ₩287,046 | ₩295,206 | -2.18% | 95.7만 |
|---|
| 2026.04.24 | ₩295,675 | ₩297,779 | ₩291,374 | ₩296,051 | +0.13% | 65.3만 |
|---|
| 2026.04.23 | ₩289,217 | ₩294,228 | ₩285,880 | ₩292,634 | +1.18% | 51.8만 |
|---|
| 2026.04.22 | ₩292,754 | ₩294,215 | ₩284,567 | ₩286,349 | -2.19% | 49.8만 |
|---|
| 2026.04.21 | ₩289,565 | ₩294,791 | ₩286,228 | ₩286,563 | -1.04% | 75.4만 |
|---|
| 2026.04.20 | ₩283,213 | ₩293,719 | ₩283,146 | ₩291,133 | +2.80% | 64.8만 |
|---|
| 2026.04.17 | ₩279,823 | ₩289,873 | ₩279,823 | ₩284,218 | +1.57% | 68.3만 |
|---|
| 2026.04.16 | ₩273,364 | ₩278,818 | ₩269,344 | ₩277,934 | +1.67% | 56.9만 |
|---|
| 2026.04.15 | ₩282,811 | ₩284,084 | ₩269,438 | ₩273,900 | -3.15% | 75.1만 |
|---|
| 2026.04.14 | ₩276,875 | ₩286,389 | ₩273,712 | ₩283,910 | +2.54% | 83.2만 |
|---|
| 2026.04.13 | ₩276,741 | ₩277,652 | ₩270,604 | ₩274,919 | -0.66% | 66.8만 |
|---|
| 2026.04.10 | ₩280,037 | ₩281,860 | ₩277,250 | ₩277,424 | -0.93% | 43.2만 |
|---|
| 2026.04.09 | ₩270,175 | ₩279,970 | ₩269,478 | ₩277,840 | +2.84% | 43.8만 |
|---|
| 2026.04.08 | ₩268,004 | ₩275,213 | ₩267,374 | ₩271,930 | +1.46% | 82.4만 |
|---|
| 2026.04.07 | ₩260,125 | ₩260,393 | ₩252,058 | ₩256,078 | -1.56% | 80.1만 |
|---|
| 2026.04.06 | ₩259,883 | ₩262,309 | ₩255,703 | ₩262,001 | +0.81% | 43.6만 |
|---|
| 2026.04.02 | ₩256,748 | ₩267,924 | ₩255,703 | ₩260,084 | +1.30% | 47.8만 |
|---|
| 2026.04.01 | ₩267,749 | ₩270,269 | ₩263,314 | ₩266,731 | -0.38% | 89.7만 |
|---|
| 2026.03.31 | ₩252,125 | ₩263,287 | ₩251,294 | ₩261,746 | +3.82% | 73.8만 |
|---|
| 2026.03.30 | ₩263,314 | ₩265,431 | ₩247,113 | ₩248,574 | -5.60% | 107.5만 |
|---|
| 2026.03.27 | ₩262,443 | ₩266,785 | ₩258,637 | ₩260,500 | -0.74% | 74.3만 |
|---|
| 2026.03.26 | ₩272,560 | ₩279,287 | ₩263,622 | ₩265,324 | -2.65% | 134.8만 |
|---|
| 2026.03.25 | ₩283,830 | ₩284,057 | ₩246,336 | ₩274,919 | -3.14% | 372.3만 |
|---|
| 2026.03.24 | ₩268,125 | ₩282,932 | ₩267,803 | ₩280,346 | +4.56% | 77.9만 |
|---|
| 2026.03.23 | ₩272,319 | ₩282,449 | ₩270,336 | ₩270,483 | -0.67% | 109.1만 |
|---|
| 2026.03.20 | ₩267,977 | ₩271,863 | ₩262,215 | ₩267,079 | -0.34% | 158.8만 |
|---|
| 2026.03.19 | ₩263,984 | ₩270,992 | ₩257,284 | ₩269,143 | +1.95% | 109.5만 |
|---|
| 2026.03.18 | ₩273,820 | ₩277,518 | ₩266,865 | ₩268,366 | -1.99% | 82.9만 |
|---|
| 2026.03.17 | ₩273,391 | ₩276,661 | ₩270,255 | ₩274,945 | +0.57% | 62.7만 |
|---|
| 2026.03.16 | ₩273,243 | ₩275,052 | ₩269,223 | ₩271,327 | -0.70% | 84.7만 |
|---|
| 2026.03.13 | ₩277,599 | ₩281,404 | ₩267,535 | ₩268,714 | -3.20% | 114.5만 |
|---|
| 2026.03.12 | ₩274,959 | ₩278,496 | ₩268,178 | ₩273,498 | -0.53% | 109.1만 |
|---|
| 2026.03.11 | ₩283,803 | ₩288,359 | ₩277,210 | ₩284,915 | +0.39% | 66만 |
|---|
| 2026.03.10 | ₩278,403 | ₩288,252 | ₩278,108 | ₩282,356 | +1.42% | 68.2만 |
|---|
| 2026.03.09 | ₩268,071 | ₩278,711 | ₩259,535 | ₩277,532 | +3.53% | 100.6만 |
|---|
| 2026.03.06 | ₩284,526 | ₩286,697 | ₩271,421 | ₩273,391 | -3.91% | 95.6만 |
|---|
| 2026.03.05 | ₩290,717 | ₩304,587 | ₩286,979 | ₩293,210 | +0.86% | 107.5만 |
|---|
| 2026.03.04 | ₩300,258 | ₩301,786 | ₩291,387 | ₩295,997 | -1.42% | 74.1만 |
|---|
| 2026.03.03 | ₩295,394 | ₩300,459 | ₩288,118 | ₩296,426 | +0.35% | 113만 |
|---|
| 2026.03.02 | ₩295,742 | ₩308,808 | ₩291,414 | ₩308,714 | +4.39% | 86.5만 |
|---|
| 2026.02.27 | ₩310,295 | ₩312,519 | ₩298,905 | ₩302,000 | -2.67% | 112.5만 |
|---|
| 2026.02.26 | ₩316,982 | ₩320,653 | ₩308,647 | ₩314,034 | -0.93% | 78.4만 |
|---|
| 2026.02.25 | ₩316,727 | ₩323,065 | ₩308,955 | ₩317,022 | +0.09% | 120.5만 |
|---|
| 2026.02.24 | ₩300,513 | ₩315,280 | ₩298,744 | ₩315,133 | +4.86% | 112.6만 |
|---|
| 2026.02.23 | ₩304,305 | ₩306,329 | ₩295,742 | ₩304,788 | +0.16% | 115.1만 |
|---|
| 2026.02.20 | ₩304,185 | ₩310,241 | ₩301,437 | ₩307,119 | +0.96% | 113.1만 |
|---|
| 2026.02.19 | ₩304,962 | ₩309,772 | ₩302,483 | ₩304,814 | -0.05% | 81.5만 |
|---|
| 2026.02.18 | ₩311,769 | ₩312,292 | ₩300,674 | ₩305,994 | -1.85% | 157.7만 |
|---|
| 2026.02.17 | ₩301,196 | ₩316,245 | ₩298,838 | ₩312,841 | +3.87% | 181.1만 |
|---|
| 2026.02.13 | ₩288,949 | ₩304,439 | ₩285,706 | ₩300,767 | +4.09% | 286.1만 |
|---|
| 2026.02.12 | ₩293,116 | ₩307,079 | ₩287,367 | ₩289,083 | -1.38% | 256.8만 |
|---|
| 2026.02.11 | ₩257,284 | ₩295,943 | ₩254,604 | ₩288,091 | +11.97% | 428.3만 |
|---|
| 2026.02.10 | ₩249,096 | ₩249,927 | ₩243,884 | ₩244,286 | -1.93% | 148.2만 |
|---|
| 2026.02.09 | ₩246,028 | ₩249,244 | ₩242,369 | ₩249,016 | +1.21% | 93만 |
|---|
| 2026.02.06 | ₩235,683 | ₩246,470 | ₩235,683 | ₩245,934 | +4.35% | 99.6만 |
|---|
| 2026.02.05 | ₩233,163 | ₩236,875 | ₩227,602 | ₩230,979 | -0.94% | 99.7만 |
|---|
| 2026.02.04 | ₩235,147 | ₩244,433 | ₩231,837 | ₩237,425 | +0.97% | 111.1만 |
|---|
| 2026.02.03 | ₩230,001 | ₩238,631 | ₩227,388 | ₩232,199 | +0.96% | 89.5만 |
|---|
| 2026.02.02 | ₩223,663 | ₩231,823 | ₩220,205 | ₩229,090 | +2.43% | 93.5만 |
|---|
| 2026.01.30 | ₩224,226 | ₩233,070 | ₩223,944 | ₩225,177 | +0.42% | 118.3만 |
|---|
| 2026.01.29 | ₩234,571 | ₩235,147 | ₩223,770 | ₩227,817 | -2.88% | 88.5만 |
|---|
| 2026.01.28 | ₩228,487 | ₩234,879 | ₩228,380 | ₩233,391 | +2.15% | 87.4만 |
|---|
| 2026.01.27 | ₩223,931 | ₩229,344 | ₩222,015 | ₩228,406 | +2.00% | 71.7만 |
|---|
| 2026.01.26 | ₩231,944 | ₩232,386 | ₩216,279 | ₩223,931 | -3.45% | 185.1만 |
|---|
| 2026.01.23 | ₩235,710 | ₩237,184 | ₩228,956 | ₩231,837 | -1.64% | 114.7만 |
|---|
| 2026.01.22 | ₩238,443 | ₩242,691 | ₩231,622 | ₩234,959 | -1.46% | 177.1만 |
|---|
| 2026.01.21 | ₩223,690 | ₩234,008 | ₩222,443 | ₩230,564 | +3.07% | 154.1만 |
|---|
| 2026.01.20 | ₩209,325 | ₩225,083 | ₩208,293 | ₩217,164 | +3.74% | 114.2만 |
|---|
| 2026.01.16 | ₩217,244 | ₩217,244 | ₩213,613 | ₩215,542 | -0.78% | 60.9만 |
|---|
| 2026.01.15 | ₩218,664 | ₩219,133 | ₩213,559 | ₩216,319 | -1.07% | 96.2만 |
|---|
| 2026.01.14 | ₩210,665 | ₩215,288 | ₩205,023 | ₩214,752 | +1.94% | 138.7만 |
|---|
| 2026.01.13 | ₩210,973 | ₩215,984 | ₩209,365 | ₩211,321 | +0.17% | 87만 |
|---|
| 2026.01.12 | ₩204,715 | ₩210,504 | ₩204,715 | ₩209,847 | +2.51% | 103.6만 |
|---|
| 2026.01.09 | ₩202,772 | ₩205,425 | ₩198,913 | ₩204,728 | +0.96% | 101.5만 |
|---|
| 2026.01.08 | ₩194,691 | ₩202,343 | ₩193,955 | ₩199,382 | +2.41% | 118.3만 |
|---|
| 2026.01.07 | ₩195,147 | ₩195,147 | ₩189,157 | ₩190,095 | -2.59% | 69.1만 |
|---|
| 2026.01.06 | ₩198,725 | ₩198,859 | ₩190,283 | ₩194,665 | -2.04% | 123.6만 |
|---|
| 2026.01.05 | ₩191,623 | ₩199,315 | ₩190,631 | ₩199,234 | +3.97% | 96.3만 |
|---|
| 2026.01.02 | ₩184,896 | ₩190,269 | ₩184,521 | ₩189,077 | +2.26% | 67.9만 |
|---|
| 2025.12.31 | ₩184,521 | ₩185,553 | ₩182,578 | ₩182,739 | -0.97% | 62.6만 |
|---|
| 2025.12.30 | ₩185,017 | ₩185,888 | ₩183,690 | ₩184,735 | -0.15% | 48.3만 |
|---|
| 2025.12.29 | ₩186,785 | ₩187,871 | ₩184,601 | ₩185,566 | -0.65% | 80만 |
|---|
| 2025.12.26 | ₩188,058 | ₩189,077 | ₩186,718 | ₩188,353 | +0.16% | 50.4만 |
|---|
| 2025.12.24 | ₩187,308 | ₩189,666 | ₩187,308 | ₩188,688 | +0.74% | 40.6만 |
|---|
| 2025.12.23 | ₩187,214 | ₩188,795 | ₩184,440 | ₩187,429 | +0.11% | 93.9만 |
|---|
| 2025.12.22 | ₩187,536 | ₩189,157 | ₩184,387 | ₩187,670 | +0.07% | 106.9만 |
|---|
| 2025.12.19 | ₩190,283 | ₩194,249 | ₩183,998 | ₩186,182 | -2.15% | 357.2만 |
|---|
| 2025.12.18 | ₩199,449 | ₩200,735 | ₩180,635 | ₩183,569 | -7.96% | 275.3만 |
|---|
| 2025.12.17 | ₩207,569 | ₩209,646 | ₩192,722 | ₩194,062 | -6.51% | 173.6만 |
|---|
| 2025.12.16 | ₩212,286 | ₩213,760 | ₩206,403 | ₩208,186 | -1.93% | 53.4만 |
|---|
| 2025.12.15 | ₩218,303 | ₩218,303 | ₩210,651 | ₩212,299 | -2.75% | 71만 |
|---|
| 2025.12.12 | ₩224,440 | ₩225,056 | ₩211,911 | ₩215,408 | -4.02% | 91.1만 |
|---|
| 2025.12.11 | ₩221,921 | ₩225,284 | ₩220,326 | ₩224,654 | +1.23% | 47.5만 |
|---|
| 2025.12.10 | ₩215,931 | ₩224,762 | ₩214,430 | ₩223,207 | +3.37% | 77.3만 |
|---|
| 2025.12.09 | ₩219,080 | ₩219,267 | ₩214,417 | ₩214,551 | -2.07% | 77.6만 |
|---|
| 2025.12.08 | ₩223,113 | ₩225,123 | ₩218,785 | ₩219,817 | -1.48% | 70.7만 |
|---|
| 2025.12.05 | ₩218,021 | ₩221,773 | ₩217,458 | ₩217,525 | -0.23% | 76.4만 |
|---|
| 2025.12.04 | ₩213,063 | ₩222,216 | ₩210,477 | ₩218,745 | +2.67% | 72.1만 |
|---|
| 2025.12.03 | ₩207,623 | ₩213,854 | ₩207,395 | ₩213,291 | +2.73% | 82.7만 |
|---|
| 2025.12.02 | ₩201,713 | ₩212,259 | ₩197,800 | ₩208,119 | +3.18% | 139.2만 |
|---|
| 2025.12.01 | ₩198,685 | ₩203,348 | ₩198,323 | ₩199,958 | +0.64% | 51만 |
|---|
| 2025.11.28 | ₩200,320 | ₩204,192 | ₩199,583 | ₩203,187 | +1.43% | 29.4만 |
|---|
| 2025.11.26 | ₩198,497 | ₩201,807 | ₩198,497 | ₩199,422 | +0.47% | 56만 |
|---|
| 2025.11.25 | ₩195,388 | ₩200,454 | ₩192,440 | ₩199,073 | +1.89% | 80.6만 |
|---|
| 2025.11.24 | ₩196,380 | ₩198,537 | ₩192,829 | ₩193,941 | -1.24% | 76.8만 |
|---|
| 2025.11.21 | ₩188,340 | ₩199,462 | ₩186,692 | ₩195,697 | +3.91% | 135.3만 |
|---|
| 2025.11.20 | ₩203,951 | ₩207,703 | ₩187,335 | ₩187,898 | -7.87% | 132.8만 |
|---|
| 2025.11.19 | ₩192,735 | ₩198,564 | ₩191,931 | ₩197,331 | +2.38% | 106.6만 |
|---|
| 2025.11.18 | ₩186,410 | ₩193,673 | ₩184,387 | ₩190,899 | +2.41% | 157.4만 |
|---|
| 2025.11.17 | ₩201,043 | ₩201,526 | ₩186,169 | ₩188,286 | -6.35% | 168.3만 |
|---|
| 2025.11.14 | ₩202,222 | ₩205,211 | ₩200,681 | ₩202,624 | +0.20% | 127.7만 |
|---|
| 2025.11.13 | ₩215,341 | ₩219,669 | ₩207,207 | ₩207,207 | -3.78% | 132.8만 |
|---|
| 2025.11.12 | ₩212,809 | ₩219,562 | ₩211,187 | ₩217,646 | +2.27% | 113.4만 |
|---|
| 2025.11.11 | ₩209,392 | ₩215,703 | ₩207,395 | ₩211,616 | +1.06% | 128만 |
|---|
| 2025.11.10 | ₩211,723 | ₩213,532 | ₩206,363 | ₩209,901 | -0.86% | 148.1만 |
|---|
| 2025.11.07 | ₩201,740 | ₩209,244 | ₩200,815 | ₩208,092 | +3.15% | 122.2만 |
|---|
| 2025.11.06 | ₩211,723 | ₩212,634 | ₩205,385 | ₩206,082 | -2.66% | 123.9만 |
|---|
| 2025.11.05 | ₩209,753 | ₩216,092 | ₩209,043 | ₩213,304 | +1.69% | 89.7만 |
|---|
| 2025.11.04 | ₩215,837 | ₩218,584 | ₩209,485 | ₩209,834 | -2.78% | 143.1만 |
|---|
| 2025.11.03 | ₩223,020 | ₩224,909 | ₩216,909 | ₩219,428 | -1.61% | 127.8만 |
|---|
| 2025.10.31 | ₩223,609 | ₩229,827 | ₩222,430 | ₩225,150 | +0.69% | 140.6만 |
|---|
| 2025.10.30 | ₩239,274 | ₩242,570 | ₩219,790 | ₩222,149 | -7.16% | 252.9만 |
|---|
| 2025.10.29 | ₩226,999 | ₩268,808 | ₩224,185 | ₩242,356 | +6.77% | 501.6만 |
|---|
| 2025.10.28 | ₩256,426 | ₩256,627 | ₩250,838 | ₩254,805 | -0.63% | 158.3만 |
|---|
| 2025.10.27 | ₩260,634 | ₩261,156 | ₩252,889 | ₩255,153 | -2.10% | 91.8만 |
|---|
| 2025.10.24 | ₩258,235 | ₩261,572 | ₩255,823 | ₩257,217 | -0.39% | 81.6만 |
|---|
| 2025.10.23 | ₩245,358 | ₩256,091 | ₩243,482 | ₩253,317 | +3.24% | 80.7만 |
|---|
| 2025.10.22 | ₩258,624 | ₩259,468 | ₩241,632 | ₩245,344 | -5.13% | 107.3만 |
|---|
| 2025.10.21 | ₩259,615 | ₩262,604 | ₩255,274 | ₩257,954 | -0.64% | 102.9만 |
|---|
| 2025.10.20 | ₩258,624 | ₩263,877 | ₩257,900 | ₩262,336 | +1.44% | 67.9만 |
|---|
| 2025.10.17 | ₩255,756 | ₩258,664 | ₩252,085 | ₩255,260 | -0.19% | 70.4만 |
|---|
| 2025.10.16 | ₩259,133 | ₩260,098 | ₩252,942 | ₩258,141 | -0.38% | 106.9만 |
|---|
| 2025.10.15 | ₩250,490 | ₩263,314 | ₩249,539 | ₩256,842 | +2.54% | 186.5만 |
|---|
| 2025.10.14 | ₩229,505 | ₩247,381 | ₩228,500 | ₩246,322 | +7.33% | 141.9만 |
|---|
| 2025.10.13 | ₩231,167 | ₩234,008 | ₩229,773 | ₩233,324 | +0.93% | 69.8만 |
|---|
| 2025.10.10 | ₩232,480 | ₩239,448 | ₩227,911 | ₩227,911 | -1.97% | 186.7만 |
|---|