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 | ₩304,226 | ₩304,226 | ₩295,428 | ₩300,763 | -1.14% | 96.7만 |
| 2026.10.08 | ₩301,806 | ₩305,897 | ₩290,400 | ₩300,041 | -0.58% | 176만 |
| 2026.10.07 | ₩293,676 | ₩297,260 | ₩287,526 | ₩295,949 | +0.77% | 87.7만 |
| 2026.10.06 | ₩289,304 | ₩303,718 | ₩288,101 | ₩298,998 | +3.35% | 102.8만 |
| 2026.10.05 | ₩288,087 | ₩289,291 | ₩282,512 | ₩287,740 | -0.12% | 93.1만 |
| 2026.10.02 | ₩283,127 | ₩292,272 | ₩282,151 | ₩289,879 | +2.38% | 111.3만 |
| 2026.10.01 | ₩275,438 | ₩279,717 | ₩270,023 | ₩277,992 | +0.93% | 98.4만 |
| 2026.09.30 | ₩284,170 | ₩286,135 | ₩275,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,709 |
| -2.63% |
| 81.9만 |
| 2026.09.29 | ₩277,979 | ₩284,009 | ₩274,436 | ₩283,755 | +2.08% | 127.4만 |
|---|
| 2026.09.28 | ₩277,324 | ₩278,594 | ₩268,365 | ₩274,382 | -1.06% | 96.1만 |
|---|
| 2026.09.25 | ₩267,456 | ₩279,316 | ₩267,202 | ₩278,300 | +4.05% | 117.6만 |
|---|
| 2026.09.24 | ₩260,864 | ₩266,747 | ₩259,340 | ₩264,809 | +1.51% | 87만 |
|---|
| 2026.09.23 | ₩273,286 | ₩275,826 | ₩265,785 | ₩266,640 | -2.43% | 111.5만 |
|---|
| 2026.09.22 | ₩273,607 | ₩279,035 | ₩269,141 | ₩275,666 | +0.75% | 150만 |
|---|
| 2026.09.21 | ₩280,787 | ₩284,076 | ₩272,738 | ₩274,048 | -2.40% | 161.4만 |
|---|
| 2026.09.18 | ₩280,145 | ₩287,272 | ₩269,529 | ₩277,364 | -0.99% | 305.4만 |
|---|
| 2026.09.17 | ₩306,860 | ₩310,055 | ₩270,438 | ₩277,083 | -9.70% | 804.8만 |
|---|
| 2026.09.16 | ₩236,877 | ₩240,019 | ₩231,649 | ₩234,136 | -1.16% | 165.9만 |
|---|
| 2026.09.15 | ₩239,912 | ₩240,674 | ₩232,438 | ₩234,029 | -2.45% | 61.9만 |
|---|
| 2026.09.14 | ₩240,193 | ₩240,247 | ₩233,160 | ₩236,636 | -1.48% | 120.7만 |
|---|
| 2026.09.11 | ₩247,173 | ₩253,270 | ₩246,036 | ₩250,021 | +1.15% | 56.9만 |
|---|
| 2026.09.10 | ₩245,047 | ₩246,558 | ₩242,025 | ₩242,907 | -0.87% | 65.7만 |
|---|
| 2026.09.09 | ₩252,414 | ₩256,719 | ₩248,710 | ₩249,339 | -1.22% | 57만 |
|---|
| 2026.09.08 | ₩251,732 | ₩258,471 | ₩249,111 | ₩254,326 | +1.03% | 75만 |
|---|
| 2026.09.04 | ₩245,795 | ₩250,903 | ₩245,782 | ₩250,502 | +1.91% | 60.6만 |
|---|
| 2026.09.03 | ₩241,918 | ₩244,712 | ₩239,391 | ₩244,712 | +1.16% | 98.6만 |
|---|
| 2026.09.02 | ₩242,934 | ₩245,729 | ₩238,415 | ₩241,691 | -0.51% | 78.2만 |
|---|
| 2026.09.01 | ₩243,629 | ₩246,344 | ₩238,254 | ₩242,573 | -0.43% | 94.8만 |
|---|
| 2026.08.31 | ₩246,143 | ₩249,365 | ₩244,686 | ₩247,868 | +0.70% | 107.4만 |
|---|
| 2026.08.28 | ₩265,611 | ₩266,079 | ₩245,488 | ₩245,755 | -7.48% | 242.9만 |
|---|
| 2026.08.27 | ₩280,479 | ₩280,533 | ₩254,794 | ₩263,793 | -5.95% | 234.5만 |
|---|
| 2026.08.26 | ₩271,427 | ₩279,583 | ₩271,427 | ₩276,267 | +1.78% | 52.2만 |
|---|
| 2026.08.25 | ₩278,701 | ₩278,701 | ₩269,127 | ₩269,796 | -3.20% | 59.6만 |
|---|
| 2026.08.24 | ₩271,882 | ₩273,433 | ₩266,079 | ₩272,176 | +0.11% | 89.1만 |
|---|
| 2026.08.21 | ₩280,185 | ₩283,648 | ₩272,671 | ₩275,412 | -1.70% | 75.1만 |
|---|
| 2026.08.20 | ₩277,056 | ₩281,576 | ₩273,286 | ₩276,441 | -0.22% | 74.6만 |
|---|
| 2026.08.19 | ₩284,263 | ₩284,263 | ₩271,534 | ₩281,870 | -0.84% | 91.2만 |
|---|
| 2026.08.18 | ₩286,937 | ₩289,103 | ₩282,284 | ₩282,873 | -1.42% | 85.5만 |
|---|
| 2026.08.17 | ₩294,572 | ₩298,222 | ₩292,767 | ₩295,829 | +0.43% | 61.7만 |
|---|
| 2026.08.14 | ₩289,571 | ₩295,615 | ₩287,472 | ₩293,222 | +1.26% | 60.7만 |
|---|
| 2026.08.13 | ₩296,444 | ₩301,298 | ₩287,472 | ₩289,692 | -2.28% | 111.7만 |
|---|
| 2026.08.12 | ₩298,035 | ₩300,308 | ₩292,419 | ₩296,698 | -0.45% | 98만 |
|---|
| 2026.08.11 | ₩279,824 | ₩291,604 | ₩279,610 | ₩288,622 | +3.14% | 85.9만 |
|---|
| 2026.08.10 | ₩285,734 | ₩287,325 | ₩275,545 | ₩275,559 | -3.56% | 63.1만 |
|---|
| 2026.08.07 | ₩286,135 | ₩290,026 | ₩281,562 | ₩283,755 | -0.83% | 66.4만 |
|---|
| 2026.08.06 | ₩287,352 | ₩298,008 | ₩280,867 | ₩282,365 | -1.74% | 106.1만 |
|---|
| 2026.08.05 | ₩292,005 | ₩302,180 | ₩290,641 | ₩290,695 | -0.45% | 156.9만 |
|---|
| 2026.08.04 | ₩280,800 | ₩294,104 | ₩275,733 | ₩292,326 | +4.10% | 168.3만 |
|---|
| 2026.08.03 | ₩261,092 | ₩275,158 | ₩258,992 | ₩269,034 | +3.04% | 153.6만 |
|---|
| 2026.07.31 | ₩263,993 | ₩271,294 | ₩254,406 | ₩263,552 | -0.17% | 152.8만 |
|---|
| 2026.07.30 | ₩269,194 | ₩274,743 | ₩253,791 | ₩256,599 | -4.68% | 202.6만 |
|---|
| 2026.07.29 | ₩280,787 | ₩280,787 | ₩256,398 | ₩260,985 | -7.05% | 272.7만 |
|---|
| 2026.07.28 | ₩260,169 | ₩262,629 | ₩250,769 | ₩261,533 | +0.52% | 185.7만 |
|---|
| 2026.07.27 | ₩273,286 | ₩277,137 | ₩257,990 | ₩264,127 | -3.35% | 139.8만 |
|---|
| 2026.07.24 | ₩279,971 | ₩281,322 | ₩264,087 | ₩270,104 | -3.52% | 107.2만 |
|---|
| 2026.07.23 | ₩281,228 | ₩289,478 | ₩276,655 | ₩281,455 | +0.08% | 71.8만 |
|---|
| 2026.07.22 | ₩283,621 | ₩289,946 | ₩283,621 | ₩285,360 | +0.61% | 56만 |
|---|
| 2026.07.21 | ₩291,136 | ₩292,807 | ₩283,648 | ₩288,288 | -0.98% | 76.3만 |
|---|
| 2026.07.20 | ₩291,510 | ₩292,419 | ₩283,595 | ₩285,132 | -2.19% | 57.6만 |
|---|
| 2026.07.17 | ₩279,797 | ₩292,954 | ₩275,840 | ₩287,352 | +2.70% | 95.9만 |
|---|
| 2026.07.16 | ₩292,526 | ₩298,169 | ₩287,552 | ₩287,980 | -1.55% | 106.1만 |
|---|
| 2026.07.15 | ₩303,517 | ₩306,633 | ₩292,112 | ₩302,956 | -0.19% | 141.2만 |
|---|
| 2026.07.14 | ₩312,034 | ₩312,061 | ₩299,145 | ₩301,003 | -3.54% | 76.8만 |
|---|
| 2026.07.13 | ₩306,699 | ₩311,540 | ₩300,602 | ₩303,450 | -1.06% | 73.1만 |
|---|
| 2026.07.10 | ₩311,901 | ₩316,447 | ₩311,045 | ₩312,796 | +0.29% | 75.1만 |
|---|
| 2026.07.09 | ₩325,459 | ₩326,248 | ₩315,150 | ₩315,364 | -3.10% | 51.6만 |
|---|
| 2026.07.08 | ₩310,189 | ₩320,404 | ₩307,930 | ₩316,366 | +1.99% | 86.3만 |
|---|
| 2026.07.07 | ₩332,211 | ₩336,289 | ₩306,846 | ₩315,283 | -5.10% | 174.8만 |
|---|
| 2026.07.06 | ₩342,292 | ₩354,313 | ₩342,292 | ₩344,713 | +0.71% | 50.6만 |
|---|
| 2026.07.02 | ₩361,319 | ₩365,076 | ₩332,465 | ₩337,827 | -6.50% | 136.1만 |
|---|
| 2026.07.01 | ₩385,146 | ₩386,964 | ₩359,929 | ₩361,306 | -6.19% | 102.2만 |
|---|
| 2026.06.30 | ₩383,742 | ₩394,987 | ₩379,062 | ₩391,510 | +2.02% | 63.2만 |
|---|
| 2026.06.29 | ₩372,952 | ₩379,771 | ₩359,086 | ₩379,477 | +1.75% | 99.5만 |
|---|
| 2026.06.26 | ₩382,365 | ₩383,996 | ₩369,382 | ₩372,537 | -2.57% | 119.6만 |
|---|
| 2026.06.25 | ₩390,427 | ₩396,364 | ₩380,506 | ₩394,653 | +1.08% | 139.7만 |
|---|
| 2026.06.24 | ₩362,777 | ₩384,638 | ₩361,212 | ₩379,918 | +4.73% | 81.2만 |
|---|
| 2026.06.23 | ₩377,057 | ₩379,517 | ₩363,712 | ₩367,082 | -2.65% | 118만 |
|---|
| 2026.06.22 | ₩383,996 | ₩395,816 | ₩382,418 | ₩395,161 | +2.91% | 125.1만 |
|---|
| 2026.06.18 | ₩365,972 | ₩386,416 | ₩365,705 | ₩373,246 | +1.99% | 153.7만 |
|---|
| 2026.06.17 | ₩360,423 | ₩373,406 | ₩356,412 | ₩358,605 | -0.50% | 57.7만 |
|---|
| 2026.06.16 | ₩360,811 | ₩365,023 | ₩354,299 | ₩355,209 | -1.55% | 79.6만 |
|---|
| 2026.06.15 | ₩362,710 | ₩366,360 | ₩357,335 | ₩361,145 | -0.43% | 85.7만 |
|---|
| 2026.06.12 | ₩353,938 | ₩353,938 | ₩341,878 | ₩350,796 | -0.89% | 52만 |
|---|
| 2026.06.11 | ₩329,296 | ₩347,320 | ₩325,218 | ₩344,071 | +4.49% | 99.4만 |
|---|
| 2026.06.10 | ₩344,619 | ₩345,127 | ₩316,888 | ₩319,709 | -7.23% | 156.5만 |
|---|
| 2026.06.09 | ₩358,337 | ₩368,165 | ₩336,155 | ₩348,964 | -2.62% | 91.6만 |
|---|
| 2026.06.08 | ₩357,067 | ₩362,416 | ₩352,989 | ₩355,516 | -0.43% | 67.5만 |
|---|
| 2026.06.05 | ₩364,033 | ₩365,825 | ₩341,397 | ₩349,700 | -3.94% | 80.9만 |
|---|
| 2026.06.04 | ₩367,483 | ₩377,337 | ₩365,023 | ₩371,895 | +1.20% | 50만 |
|---|
| 2026.06.03 | ₩380,239 | ₩387,486 | ₩373,045 | ₩381,482 | +0.33% | 91.8만 |
|---|
| 2026.06.02 | ₩387,753 | ₩393,342 | ₩374,342 | ₩380,506 | -1.87% | 155.5만 |
|---|
| 2026.06.01 | ₩363,926 | ₩370,117 | ₩354,607 | ₩360,022 | -1.07% | 103.4만 |
|---|
| 2026.05.29 | ₩373,005 | ₩383,862 | ₩367,697 | ₩371,588 | -0.38% | 81만 |
|---|
| 2026.05.28 | ₩374,743 | ₩379,731 | ₩369,930 | ₩373,647 | -0.29% | 68.2만 |
|---|
| 2026.05.27 | ₩364,876 | ₩375,519 | ₩358,404 | ₩375,091 | +2.80% | 71.3만 |
|---|
| 2026.05.26 | ₩363,686 | ₩373,273 | ₩360,450 | ₩367,456 | +1.04% | 67.9만 |
|---|
| 2026.05.22 | ₩347,668 | ₩363,686 | ₩337,693 | ₩361,199 | +3.89% | 120.5만 |
|---|
| 2026.05.21 | ₩325,887 | ₩333,294 | ₩320,966 | ₩331,315 | +1.67% | 65.6만 |
|---|
| 2026.05.20 | ₩327,999 | ₩330,740 | ₩320,511 | ₩327,839 | -0.05% | 67.3만 |
|---|
| 2026.05.19 | ₩331,155 | ₩332,599 | ₩318,466 | ₩326,207 | -1.49% | 94.4만 |
|---|
| 2026.05.18 | ₩355,677 | ₩355,917 | ₩331,970 | ₩338,348 | -4.87% | 88.3만 |
|---|
| 2026.05.15 | ₩361,306 | ₩361,306 | ₩348,283 | ₩352,561 | -2.42% | 97.2만 |
|---|
| 2026.05.14 | ₩360,450 | ₩370,104 | ₩354,326 | ₩369,689 | +2.56% | 70.2만 |
|---|
| 2026.05.13 | ₩365,504 | ₩365,504 | ₩352,615 | ₩357,335 | -2.24% | 60.3만 |
|---|
| 2026.05.12 | ₩358,912 | ₩361,680 | ₩346,330 | ₩360,463 | +0.43% | 65.4만 |
|---|
| 2026.05.11 | ₩359,033 | ₩365,785 | ₩353,604 | ₩362,884 | +1.07% | 57.3만 |
|---|
| 2026.05.08 | ₩361,012 | ₩364,221 | ₩352,240 | ₩360,223 | -0.22% | 63.4만 |
|---|
| 2026.05.07 | ₩359,434 | ₩360,450 | ₩348,403 | ₩356,666 | -0.77% | 106.3만 |
|---|
| 2026.05.06 | ₩356,653 | ₩360,022 | ₩352,561 | ₩357,562 | +0.25% | 73.2만 |
|---|
| 2026.05.05 | ₩347,413 | ₩357,428 | ₩345,595 | ₩352,561 | +1.48% | 74.4만 |
|---|
| 2026.05.04 | ₩347,520 | ₩347,520 | ₩337,733 | ₩343,723 | -1.09% | 72.2만 |
|---|
| 2026.05.01 | ₩347,668 | ₩350,114 | ₩339,364 | ₩346,758 | -0.26% | 84.8만 |
|---|
| 2026.04.30 | ₩342,359 | ₩347,106 | ₩338,174 | ₩346,611 | +1.24% | 180.1만 |
|---|
| 2026.04.29 | ₩325,940 | ₩342,132 | ₩318,225 | ₩338,174 | +3.75% | 227.8만 |
|---|
| 2026.04.28 | ₩289,464 | ₩293,034 | ₩282,378 | ₩290,307 | +0.29% | 118.9만 |
|---|
| 2026.04.27 | ₩301,137 | ₩304,186 | ₩286,416 | ₩294,559 | -2.18% | 95.7만 |
|---|
| 2026.04.24 | ₩295,027 | ₩297,126 | ₩290,735 | ₩295,401 | +0.13% | 65.3만 |
|---|
| 2026.04.23 | ₩288,582 | ₩293,583 | ₩285,253 | ₩291,992 | +1.18% | 51.8만 |
|---|
| 2026.04.22 | ₩292,112 | ₩293,569 | ₩283,942 | ₩285,721 | -2.19% | 49.8만 |
|---|
| 2026.04.21 | ₩288,930 | ₩294,144 | ₩285,600 | ₩285,935 | -1.04% | 75.4만 |
|---|
| 2026.04.20 | ₩282,592 | ₩293,075 | ₩282,525 | ₩290,494 | +2.80% | 64.8만 |
|---|
| 2026.04.17 | ₩279,209 | ₩289,237 | ₩279,209 | ₩283,595 | +1.57% | 68.3만 |
|---|
| 2026.04.16 | ₩272,764 | ₩278,206 | ₩268,753 | ₩277,324 | +1.67% | 56.9만 |
|---|
| 2026.04.15 | ₩282,191 | ₩283,461 | ₩268,847 | ₩273,299 | -3.15% | 75.1만 |
|---|
| 2026.04.14 | ₩276,267 | ₩285,761 | ₩273,112 | ₩283,287 | +2.54% | 83.2만 |
|---|
| 2026.04.13 | ₩276,134 | ₩277,043 | ₩270,010 | ₩274,315 | -0.66% | 66.8만 |
|---|
| 2026.04.10 | ₩279,423 | ₩281,241 | ₩276,642 | ₩276,816 | -0.93% | 43.2만 |
|---|
| 2026.04.09 | ₩269,582 | ₩279,356 | ₩268,887 | ₩277,230 | +2.84% | 43.8만 |
|---|
| 2026.04.08 | ₩267,416 | ₩274,609 | ₩266,788 | ₩271,334 | +1.46% | 82.4만 |
|---|
| 2026.04.07 | ₩259,554 | ₩259,821 | ₩251,505 | ₩255,516 | -1.56% | 80.1만 |
|---|
| 2026.04.06 | ₩259,313 | ₩261,733 | ₩255,142 | ₩261,426 | +0.81% | 43.6만 |
|---|
| 2026.04.02 | ₩256,185 | ₩267,336 | ₩255,142 | ₩259,514 | +1.30% | 47.8만 |
|---|
| 2026.04.01 | ₩267,162 | ₩269,676 | ₩262,736 | ₩266,146 | -0.38% | 89.7만 |
|---|
| 2026.03.31 | ₩251,572 | ₩262,709 | ₩250,743 | ₩261,172 | +3.82% | 73.8만 |
|---|
| 2026.03.30 | ₩262,736 | ₩264,849 | ₩246,571 | ₩248,028 | -5.60% | 107.5만 |
|---|
| 2026.03.27 | ₩261,867 | ₩266,199 | ₩258,070 | ₩259,928 | -0.74% | 74.3만 |
|---|
| 2026.03.26 | ₩271,962 | ₩278,674 | ₩263,044 | ₩264,742 | -2.65% | 134.8만 |
|---|
| 2026.03.25 | ₩283,207 | ₩283,434 | ₩245,795 | ₩274,315 | -3.14% | 372.3만 |
|---|
| 2026.03.24 | ₩267,536 | ₩282,311 | ₩267,215 | ₩279,731 | +4.56% | 77.9만 |
|---|
| 2026.03.23 | ₩271,721 | ₩281,830 | ₩269,743 | ₩269,890 | -0.67% | 109.1만 |
|---|
| 2026.03.20 | ₩267,389 | ₩271,267 | ₩261,640 | ₩266,493 | -0.34% | 158.8만 |
|---|
| 2026.03.19 | ₩263,405 | ₩270,398 | ₩256,719 | ₩268,553 | +1.95% | 109.5만 |
|---|
| 2026.03.18 | ₩273,219 | ₩276,909 | ₩266,279 | ₩267,777 | -1.99% | 82.9만 |
|---|
| 2026.03.17 | ₩272,791 | ₩276,054 | ₩269,662 | ₩274,342 | +0.57% | 62.7만 |
|---|
| 2026.03.16 | ₩272,644 | ₩274,449 | ₩268,633 | ₩270,732 | -0.70% | 84.7만 |
|---|
| 2026.03.13 | ₩276,989 | ₩280,787 | ₩266,948 | ₩268,125 | -3.20% | 114.5만 |
|---|
| 2026.03.12 | ₩274,355 | ₩277,885 | ₩267,590 | ₩272,898 | -0.53% | 109.1만 |
|---|
| 2026.03.11 | ₩283,180 | ₩287,726 | ₩276,602 | ₩284,290 | +0.39% | 66만 |
|---|
| 2026.03.10 | ₩277,792 | ₩287,619 | ₩277,498 | ₩281,736 | +1.42% | 68.2만 |
|---|
| 2026.03.09 | ₩267,483 | ₩278,099 | ₩258,966 | ₩276,923 | +3.53% | 100.6만 |
|---|
| 2026.03.06 | ₩283,902 | ₩286,068 | ₩270,826 | ₩272,791 | -3.91% | 95.6만 |
|---|
| 2026.03.05 | ₩290,080 | ₩303,918 | ₩286,349 | ₩292,566 | +0.86% | 107.5만 |
|---|
| 2026.03.04 | ₩299,600 | ₩301,124 | ₩290,748 | ₩295,348 | -1.42% | 74.1만 |
|---|
| 2026.03.03 | ₩294,746 | ₩299,800 | ₩287,486 | ₩295,775 | +0.35% | 113만 |
|---|
| 2026.03.02 | ₩295,094 | ₩308,130 | ₩290,775 | ₩308,036 | +4.39% | 86.5만 |
|---|
| 2026.02.27 | ₩309,614 | ₩311,834 | ₩298,249 | ₩301,338 | -2.67% | 112.5만 |
|---|
| 2026.02.26 | ₩316,286 | ₩319,950 | ₩307,970 | ₩313,345 | -0.93% | 78.4만 |
|---|
| 2026.02.25 | ₩316,032 | ₩322,357 | ₩308,277 | ₩316,326 | +0.09% | 120.5만 |
|---|
| 2026.02.24 | ₩299,854 | ₩314,588 | ₩298,089 | ₩314,441 | +4.86% | 112.6만 |
|---|
| 2026.02.23 | ₩303,637 | ₩305,656 | ₩295,094 | ₩304,119 | +0.16% | 115.1만 |
|---|
| 2026.02.20 | ₩303,517 | ₩309,561 | ₩300,776 | ₩306,445 | +0.96% | 113.1만 |
|---|
| 2026.02.19 | ₩304,293 | ₩309,093 | ₩301,819 | ₩304,146 | -0.05% | 81.5만 |
|---|
| 2026.02.18 | ₩311,085 | ₩311,606 | ₩300,014 | ₩305,322 | -1.85% | 157.7만 |
|---|
| 2026.02.17 | ₩300,535 | ₩315,551 | ₩298,182 | ₩312,155 | +3.87% | 181.1만 |
|---|
| 2026.02.13 | ₩288,315 | ₩303,771 | ₩285,079 | ₩300,108 | +4.09% | 286.1만 |
|---|
| 2026.02.12 | ₩292,473 | ₩306,405 | ₩286,737 | ₩288,448 | -1.38% | 256.8만 |
|---|
| 2026.02.11 | ₩256,719 | ₩295,294 | ₩254,045 | ₩287,459 | +11.97% | 428.3만 |
|---|
| 2026.02.10 | ₩248,550 | ₩249,379 | ₩243,349 | ₩243,750 | -1.93% | 148.2만 |
|---|
| 2026.02.09 | ₩245,488 | ₩248,697 | ₩241,838 | ₩248,470 | +1.21% | 93만 |
|---|
| 2026.02.06 | ₩235,166 | ₩245,929 | ₩235,166 | ₩245,394 | +4.35% | 99.6만 |
|---|
| 2026.02.05 | ₩232,652 | ₩236,356 | ₩227,103 | ₩230,472 | -0.94% | 99.7만 |
|---|
| 2026.02.04 | ₩234,631 | ₩243,897 | ₩231,328 | ₩236,904 | +0.97% | 111.1만 |
|---|
| 2026.02.03 | ₩229,496 | ₩238,107 | ₩226,889 | ₩231,689 | +0.96% | 89.5만 |
|---|
| 2026.02.02 | ₩223,172 | ₩231,315 | ₩219,722 | ₩228,587 | +2.43% | 93.5만 |
|---|
| 2026.01.30 | ₩223,734 | ₩232,558 | ₩223,453 | ₩224,683 | +0.42% | 118.3만 |
|---|
| 2026.01.29 | ₩234,056 | ₩234,631 | ₩223,279 | ₩227,317 | -2.88% | 88.5만 |
|---|
| 2026.01.28 | ₩227,986 | ₩234,363 | ₩227,879 | ₩232,879 | +2.15% | 87.4만 |
|---|
| 2026.01.27 | ₩223,439 | ₩228,841 | ₩221,527 | ₩227,905 | +2.00% | 71.7만 |
|---|
| 2026.01.26 | ₩231,435 | ₩231,876 | ₩215,805 | ₩223,439 | -3.45% | 185.1만 |
|---|
| 2026.01.23 | ₩235,192 | ₩236,663 | ₩228,453 | ₩231,328 | -1.64% | 114.7만 |
|---|
| 2026.01.22 | ₩237,920 | ₩242,159 | ₩231,114 | ₩234,444 | -1.46% | 177.1만 |
|---|
| 2026.01.21 | ₩223,199 | ₩233,494 | ₩221,955 | ₩230,058 | +3.07% | 154.1만 |
|---|
| 2026.01.20 | ₩208,865 | ₩224,589 | ₩207,836 | ₩216,687 | +3.74% | 114.2만 |
|---|
| 2026.01.16 | ₩216,767 | ₩216,767 | ₩213,144 | ₩215,069 | -0.78% | 60.9만 |
|---|
| 2026.01.15 | ₩218,185 | ₩218,653 | ₩213,090 | ₩215,845 | -1.07% | 96.2만 |
|---|
| 2026.01.14 | ₩210,202 | ₩214,815 | ₩204,573 | ₩214,280 | +1.94% | 138.7만 |
|---|
| 2026.01.13 | ₩210,510 | ₩215,511 | ₩208,905 | ₩210,858 | +0.17% | 87만 |
|---|
| 2026.01.12 | ₩204,266 | ₩210,042 | ₩204,266 | ₩209,387 | +2.51% | 103.6만 |
|---|
| 2026.01.09 | ₩202,327 | ₩204,974 | ₩198,476 | ₩204,279 | +0.96% | 101.5만 |
|---|
| 2026.01.08 | ₩194,264 | ₩201,899 | ₩193,529 | ₩198,944 | +2.41% | 118.3만 |
|---|
| 2026.01.07 | ₩194,719 | ₩194,719 | ₩188,742 | ₩189,678 | -2.59% | 69.1만 |
|---|
| 2026.01.06 | ₩198,289 | ₩198,423 | ₩189,865 | ₩194,238 | -2.04% | 123.6만 |
|---|
| 2026.01.05 | ₩191,202 | ₩198,877 | ₩190,213 | ₩198,797 | +3.97% | 96.3만 |
|---|
| 2026.01.02 | ₩184,490 | ₩189,852 | ₩184,116 | ₩188,662 | +2.26% | 67.9만 |
|---|
| 2025.12.31 | ₩184,116 | ₩185,145 | ₩182,177 | ₩182,338 | -0.97% | 62.6만 |
|---|
| 2025.12.30 | ₩184,611 | ₩185,480 | ₩183,287 | ₩184,330 | -0.15% | 48.3만 |
|---|
| 2025.12.29 | ₩186,376 | ₩187,459 | ₩184,196 | ₩185,159 | -0.65% | 80만 |
|---|
| 2025.12.26 | ₩187,646 | ₩188,662 | ₩186,309 | ₩187,940 | +0.16% | 50.4만 |
|---|
| 2025.12.24 | ₩186,897 | ₩189,250 | ₩186,897 | ₩188,274 | +0.74% | 40.6만 |
|---|
| 2025.12.23 | ₩186,803 | ₩188,381 | ₩184,036 | ₩187,017 | +0.11% | 93.9만 |
|---|
| 2025.12.22 | ₩187,124 | ₩188,742 | ₩183,982 | ₩187,258 | +0.07% | 106.9만 |
|---|
| 2025.12.19 | ₩189,865 | ₩193,823 | ₩183,594 | ₩185,774 | -2.15% | 357.2만 |
|---|
| 2025.12.18 | ₩199,011 | ₩200,295 | ₩180,238 | ₩183,167 | -7.96% | 275.3만 |
|---|
| 2025.12.17 | ₩207,114 | ₩209,186 | ₩192,299 | ₩193,636 | -6.51% | 173.6만 |
|---|
| 2025.12.16 | ₩211,820 | ₩213,291 | ₩205,950 | ₩207,729 | -1.93% | 53.4만 |
|---|
| 2025.12.15 | ₩217,824 | ₩217,824 | ₩210,189 | ₩211,834 | -2.75% | 71만 |
|---|
| 2025.12.12 | ₩223,948 | ₩224,563 | ₩211,446 | ₩214,936 | -4.02% | 91.1만 |
|---|
| 2025.12.11 | ₩221,434 | ₩224,790 | ₩219,843 | ₩224,161 | +1.23% | 47.5만 |
|---|
| 2025.12.10 | ₩215,457 | ₩224,268 | ₩213,960 | ₩222,717 | +3.37% | 77.3만 |
|---|
| 2025.12.09 | ₩218,599 | ₩218,786 | ₩213,946 | ₩214,080 | -2.07% | 77.6만 |
|---|
| 2025.12.08 | ₩222,624 | ₩224,629 | ₩218,305 | ₩219,335 | -1.48% | 70.7만 |
|---|
| 2025.12.05 | ₩217,543 | ₩221,287 | ₩216,981 | ₩217,048 | -0.23% | 76.4만 |
|---|
| 2025.12.04 | ₩212,596 | ₩221,728 | ₩210,015 | ₩218,265 | +2.67% | 72.1만 |
|---|
| 2025.12.03 | ₩207,167 | ₩213,385 | ₩206,940 | ₩212,823 | +2.73% | 82.7만 |
|---|
| 2025.12.02 | ₩201,271 | ₩211,793 | ₩197,366 | ₩207,662 | +3.18% | 139.2만 |
|---|
| 2025.12.01 | ₩198,249 | ₩202,902 | ₩197,888 | ₩199,519 | +0.64% | 51만 |
|---|
| 2025.11.28 | ₩199,880 | ₩203,744 | ₩199,145 | ₩202,741 | +1.43% | 29.4만 |
|---|
| 2025.11.26 | ₩198,062 | ₩201,364 | ₩198,062 | ₩198,984 | +0.47% | 56만 |
|---|
| 2025.11.25 | ₩194,960 | ₩200,014 | ₩192,018 | ₩198,637 | +1.89% | 80.6만 |
|---|
| 2025.11.24 | ₩195,949 | ₩198,102 | ₩192,406 | ₩193,516 | -1.24% | 76.8만 |
|---|
| 2025.11.21 | ₩187,927 | ₩199,024 | ₩186,282 | ₩195,267 | +3.91% | 135.3만 |
|---|
| 2025.11.20 | ₩203,504 | ₩207,247 | ₩186,924 | ₩187,485 | -7.87% | 132.8만 |
|---|
| 2025.11.19 | ₩192,312 | ₩198,129 | ₩191,510 | ₩196,898 | +2.38% | 106.6만 |
|---|
| 2025.11.18 | ₩186,001 | ₩193,248 | ₩183,982 | ₩190,480 | +2.41% | 157.4만 |
|---|
| 2025.11.17 | ₩200,602 | ₩201,083 | ₩185,761 | ₩187,873 | -6.35% | 168.3만 |
|---|
| 2025.11.14 | ₩201,779 | ₩204,760 | ₩200,241 | ₩202,180 | +0.20% | 127.7만 |
|---|
| 2025.11.13 | ₩214,869 | ₩219,188 | ₩206,753 | ₩206,753 | -3.78% | 132.8만 |
|---|
| 2025.11.12 | ₩212,342 | ₩219,081 | ₩210,724 | ₩217,169 | +2.27% | 113.4만 |
|---|
| 2025.11.11 | ₩208,932 | ₩215,230 | ₩206,940 | ₩211,152 | +1.06% | 128만 |
|---|
| 2025.11.10 | ₩211,259 | ₩213,064 | ₩205,910 | ₩209,440 | -0.86% | 148.1만 |
|---|
| 2025.11.07 | ₩201,297 | ₩208,785 | ₩200,375 | ₩207,635 | +3.15% | 122.2만 |
|---|
| 2025.11.06 | ₩211,259 | ₩212,168 | ₩204,934 | ₩205,630 | -2.66% | 123.9만 |
|---|
| 2025.11.05 | ₩209,293 | ₩215,618 | ₩208,584 | ₩212,836 | +1.69% | 89.7만 |
|---|
| 2025.11.04 | ₩215,363 | ₩218,104 | ₩209,026 | ₩209,373 | -2.78% | 143.1만 |
|---|
| 2025.11.03 | ₩222,530 | ₩224,416 | ₩216,433 | ₩218,947 | -1.61% | 127.8만 |
|---|
| 2025.10.31 | ₩223,119 | ₩229,323 | ₩221,942 | ₩224,656 | +0.69% | 140.6만 |
|---|
| 2025.10.30 | ₩238,749 | ₩242,038 | ₩219,308 | ₩221,661 | -7.16% | 252.9만 |
|---|
| 2025.10.29 | ₩226,501 | ₩268,218 | ₩223,693 | ₩241,824 | +6.77% | 501.6만 |
|---|
| 2025.10.28 | ₩255,864 | ₩256,064 | ₩250,288 | ₩254,246 | -0.63% | 158.3만 |
|---|
| 2025.10.27 | ₩260,062 | ₩260,584 | ₩252,334 | ₩254,593 | -2.10% | 91.8만 |
|---|
| 2025.10.24 | ₩257,669 | ₩260,998 | ₩255,262 | ₩256,653 | -0.39% | 81.6만 |
|---|
| 2025.10.23 | ₩244,819 | ₩255,529 | ₩242,947 | ₩252,762 | +3.24% | 80.7만 |
|---|
| 2025.10.22 | ₩258,056 | ₩258,899 | ₩241,102 | ₩244,806 | -5.13% | 107.3만 |
|---|
| 2025.10.21 | ₩259,046 | ₩262,028 | ₩254,714 | ₩257,388 | -0.64% | 102.9만 |
|---|
| 2025.10.20 | ₩258,056 | ₩263,298 | ₩257,334 | ₩261,760 | +1.44% | 67.9만 |
|---|
| 2025.10.17 | ₩255,195 | ₩258,097 | ₩251,531 | ₩254,700 | -0.19% | 70.4만 |
|---|
| 2025.10.16 | ₩258,565 | ₩259,527 | ₩252,387 | ₩257,575 | -0.38% | 106.9만 |
|---|
| 2025.10.15 | ₩249,940 | ₩262,736 | ₩248,991 | ₩256,278 | +2.54% | 186.5만 |
|---|
| 2025.10.14 | ₩229,002 | ₩246,838 | ₩227,999 | ₩245,782 | +7.33% | 141.9만 |
|---|
| 2025.10.13 | ₩230,660 | ₩233,494 | ₩229,269 | ₩232,812 | +0.93% | 69.8만 |
|---|
| 2025.10.10 | ₩231,970 | ₩238,923 | ₩227,411 | ₩227,411 | -1.97% | 186.7만 |
|---|