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 | ₩304,385 | ₩304,385 | ₩295,582 | ₩300,920 | -1.14% | 96.7만 |
| 2026.10.08 | ₩301,964 | ₩306,057 | ₩290,552 | ₩300,198 | -0.58% | 176만 |
| 2026.10.07 | ₩293,830 | ₩297,415 | ₩287,676 | ₩296,104 | +0.77% | 87.7만 |
| 2026.10.06 | ₩289,455 | ₩303,877 | ₩288,251 | ₩299,154 | +3.35% | 102.8만 |
| 2026.10.05 | ₩288,238 | ₩289,442 | ₩282,660 | ₩287,890 | -0.12% | 93.1만 |
| 2026.10.02 | ₩283,275 | ₩292,425 | ₩282,298 | ₩290,031 | +2.38% | 111.3만 |
| 2026.10.01 | ₩275,583 | ₩279,864 | ₩270,165 | ₩278,138 | +0.93% | 98.4만 |
| 2026.09.30 | ₩284,318 | ₩286,285 | ₩275,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,854 |
| -2.63% |
| 81.9만 |
| 2026.09.29 | ₩278,124 | ₩284,158 | ₩274,579 | ₩283,904 | +2.08% | 127.4만 |
|---|
| 2026.09.28 | ₩277,469 | ₩278,740 | ₩268,506 | ₩274,526 | -1.06% | 96.1만 |
|---|
| 2026.09.25 | ₩267,596 | ₩279,462 | ₩267,342 | ₩278,446 | +4.05% | 117.6만 |
|---|
| 2026.09.24 | ₩261,001 | ₩266,887 | ₩259,476 | ₩264,947 | +1.51% | 87만 |
|---|
| 2026.09.23 | ₩273,429 | ₩275,971 | ₩265,924 | ₩266,780 | -2.43% | 111.5만 |
|---|
| 2026.09.22 | ₩273,750 | ₩279,181 | ₩269,282 | ₩275,810 | +0.75% | 150만 |
|---|
| 2026.09.21 | ₩280,934 | ₩284,225 | ₩272,880 | ₩274,191 | -2.40% | 161.4만 |
|---|
| 2026.09.18 | ₩280,292 | ₩287,422 | ₩269,670 | ₩277,509 | -0.99% | 305.4만 |
|---|
| 2026.09.17 | ₩307,021 | ₩310,218 | ₩270,579 | ₩277,228 | -9.70% | 804.8만 |
|---|
| 2026.09.16 | ₩237,001 | ₩240,145 | ₩231,770 | ₩234,259 | -1.16% | 165.9만 |
|---|
| 2026.09.15 | ₩240,038 | ₩240,800 | ₩232,560 | ₩234,152 | -2.45% | 61.9만 |
|---|
| 2026.09.14 | ₩240,319 | ₩240,372 | ₩233,282 | ₩236,760 | -1.48% | 120.7만 |
|---|
| 2026.09.11 | ₩247,302 | ₩253,402 | ₩246,165 | ₩250,151 | +1.15% | 56.9만 |
|---|
| 2026.09.10 | ₩245,175 | ₩246,687 | ₩242,152 | ₩243,034 | -0.87% | 65.7만 |
|---|
| 2026.09.09 | ₩252,546 | ₩256,854 | ₩248,840 | ₩249,469 | -1.22% | 57만 |
|---|
| 2026.09.08 | ₩251,864 | ₩258,606 | ₩249,242 | ₩254,459 | +1.03% | 75만 |
|---|
| 2026.09.04 | ₩245,924 | ₩251,034 | ₩245,911 | ₩250,633 | +1.91% | 60.6만 |
|---|
| 2026.09.03 | ₩242,045 | ₩244,841 | ₩239,516 | ₩244,841 | +1.16% | 98.6만 |
|---|
| 2026.09.02 | ₩243,061 | ₩245,857 | ₩238,540 | ₩241,817 | -0.51% | 78.2만 |
|---|
| 2026.09.01 | ₩243,757 | ₩246,473 | ₩238,379 | ₩242,700 | -0.43% | 94.8만 |
|---|
| 2026.08.31 | ₩246,272 | ₩249,496 | ₩244,814 | ₩247,998 | +0.70% | 107.4만 |
|---|
| 2026.08.28 | ₩265,750 | ₩266,218 | ₩245,616 | ₩245,884 | -7.48% | 242.9만 |
|---|
| 2026.08.27 | ₩280,626 | ₩280,680 | ₩254,927 | ₩263,931 | -5.95% | 234.5만 |
|---|
| 2026.08.26 | ₩271,569 | ₩279,730 | ₩271,569 | ₩276,412 | +1.78% | 52.2만 |
|---|
| 2026.08.25 | ₩278,847 | ₩278,847 | ₩269,268 | ₩269,937 | -3.20% | 59.6만 |
|---|
| 2026.08.24 | ₩272,024 | ₩273,576 | ₩266,218 | ₩272,318 | +0.11% | 89.1만 |
|---|
| 2026.08.21 | ₩280,332 | ₩283,797 | ₩272,813 | ₩275,556 | -1.70% | 75.1만 |
|---|
| 2026.08.20 | ₩277,201 | ₩281,723 | ₩273,429 | ₩276,586 | -0.22% | 74.6만 |
|---|
| 2026.08.19 | ₩284,412 | ₩284,412 | ₩271,676 | ₩282,017 | -0.84% | 91.2만 |
|---|
| 2026.08.18 | ₩287,088 | ₩289,255 | ₩282,432 | ₩283,021 | -1.42% | 85.5만 |
|---|
| 2026.08.17 | ₩294,726 | ₩298,378 | ₩292,920 | ₩295,984 | +0.43% | 61.7만 |
|---|
| 2026.08.14 | ₩289,723 | ₩295,770 | ₩287,623 | ₩293,375 | +1.26% | 60.7만 |
|---|
| 2026.08.13 | ₩296,599 | ₩301,455 | ₩287,623 | ₩289,843 | -2.28% | 111.7만 |
|---|
| 2026.08.12 | ₩298,191 | ₩300,465 | ₩292,572 | ₩296,853 | -0.45% | 98만 |
|---|
| 2026.08.11 | ₩279,971 | ₩291,756 | ₩279,757 | ₩288,773 | +3.14% | 85.9만 |
|---|
| 2026.08.10 | ₩285,884 | ₩287,476 | ₩275,690 | ₩275,703 | -3.56% | 63.1만 |
|---|
| 2026.08.07 | ₩286,285 | ₩290,178 | ₩281,710 | ₩283,904 | -0.83% | 66.4만 |
|---|
| 2026.08.06 | ₩287,502 | ₩298,164 | ₩281,014 | ₩282,512 | -1.74% | 106.1만 |
|---|
| 2026.08.05 | ₩292,158 | ₩302,338 | ₩290,793 | ₩290,847 | -0.45% | 156.9만 |
|---|
| 2026.08.04 | ₩280,947 | ₩294,258 | ₩275,877 | ₩292,479 | +4.10% | 168.3만 |
|---|
| 2026.08.03 | ₩261,228 | ₩275,302 | ₩259,128 | ₩269,175 | +3.04% | 153.6만 |
|---|
| 2026.07.31 | ₩264,131 | ₩271,436 | ₩254,539 | ₩263,690 | -0.17% | 152.8만 |
|---|
| 2026.07.30 | ₩269,335 | ₩274,887 | ₩253,924 | ₩256,733 | -4.68% | 202.6만 |
|---|
| 2026.07.29 | ₩280,934 | ₩280,934 | ₩256,533 | ₩261,121 | -7.05% | 272.7만 |
|---|
| 2026.07.28 | ₩260,305 | ₩262,767 | ₩250,901 | ₩261,670 | +0.52% | 185.7만 |
|---|
| 2026.07.27 | ₩273,429 | ₩277,282 | ₩258,125 | ₩264,265 | -3.35% | 139.8만 |
|---|
| 2026.07.24 | ₩280,118 | ₩281,469 | ₩264,225 | ₩270,245 | -3.52% | 107.2만 |
|---|
| 2026.07.23 | ₩281,375 | ₩289,629 | ₩276,800 | ₩281,603 | +0.08% | 71.8만 |
|---|
| 2026.07.22 | ₩283,770 | ₩290,098 | ₩283,770 | ₩285,509 | +0.61% | 56만 |
|---|
| 2026.07.21 | ₩291,288 | ₩292,960 | ₩283,797 | ₩288,439 | -0.98% | 76.3만 |
|---|
| 2026.07.20 | ₩291,663 | ₩292,572 | ₩283,743 | ₩285,282 | -2.19% | 57.6만 |
|---|
| 2026.07.17 | ₩279,944 | ₩293,108 | ₩275,984 | ₩287,502 | +2.70% | 95.9만 |
|---|
| 2026.07.16 | ₩292,680 | ₩298,325 | ₩287,703 | ₩288,131 | -1.55% | 106.1만 |
|---|
| 2026.07.15 | ₩303,676 | ₩306,793 | ₩292,265 | ₩303,114 | -0.19% | 141.2만 |
|---|
| 2026.07.14 | ₩312,198 | ₩312,224 | ₩299,302 | ₩301,161 | -3.54% | 76.8만 |
|---|
| 2026.07.13 | ₩306,860 | ₩311,703 | ₩300,760 | ₩303,609 | -1.06% | 73.1만 |
|---|
| 2026.07.10 | ₩312,064 | ₩316,612 | ₩311,208 | ₩312,960 | +0.29% | 75.1만 |
|---|
| 2026.07.09 | ₩325,629 | ₩326,418 | ₩315,315 | ₩315,529 | -3.10% | 51.6만 |
|---|
| 2026.07.08 | ₩310,352 | ₩320,572 | ₩308,091 | ₩316,532 | +1.99% | 86.3만 |
|---|
| 2026.07.07 | ₩332,385 | ₩336,465 | ₩307,007 | ₩315,449 | -5.10% | 174.8만 |
|---|
| 2026.07.06 | ₩342,472 | ₩354,498 | ₩342,472 | ₩344,893 | +0.71% | 50.6만 |
|---|
| 2026.07.02 | ₩361,508 | ₩365,267 | ₩332,639 | ₩338,003 | -6.50% | 136.1만 |
|---|
| 2026.07.01 | ₩385,348 | ₩387,167 | ₩360,117 | ₩361,495 | -6.19% | 102.2만 |
|---|
| 2026.06.30 | ₩383,943 | ₩395,194 | ₩379,261 | ₩391,715 | +2.02% | 63.2만 |
|---|
| 2026.06.29 | ₩373,147 | ₩379,970 | ₩359,274 | ₩379,675 | +1.75% | 99.5만 |
|---|
| 2026.06.26 | ₩382,565 | ₩384,197 | ₩369,575 | ₩372,732 | -2.57% | 119.6만 |
|---|
| 2026.06.25 | ₩390,632 | ₩396,572 | ₩380,705 | ₩394,859 | +1.08% | 139.7만 |
|---|
| 2026.06.24 | ₩362,966 | ₩384,839 | ₩361,401 | ₩380,117 | +4.73% | 81.2만 |
|---|
| 2026.06.23 | ₩377,254 | ₩379,715 | ₩363,903 | ₩367,274 | -2.65% | 118만 |
|---|
| 2026.06.22 | ₩384,197 | ₩396,023 | ₩382,618 | ₩395,368 | +2.91% | 125.1만 |
|---|
| 2026.06.18 | ₩366,164 | ₩386,618 | ₩365,896 | ₩373,441 | +1.99% | 153.7만 |
|---|
| 2026.06.17 | ₩360,612 | ₩373,602 | ₩356,599 | ₩358,793 | -0.50% | 57.7만 |
|---|
| 2026.06.16 | ₩361,000 | ₩365,214 | ₩354,485 | ₩355,395 | -1.55% | 79.6만 |
|---|
| 2026.06.15 | ₩362,900 | ₩366,552 | ₩357,522 | ₩361,334 | -0.43% | 85.7만 |
|---|
| 2026.06.12 | ₩354,124 | ₩354,124 | ₩342,057 | ₩350,980 | -0.89% | 52만 |
|---|
| 2026.06.11 | ₩329,468 | ₩347,502 | ₩325,388 | ₩344,251 | +4.49% | 99.4만 |
|---|
| 2026.06.10 | ₩344,799 | ₩345,308 | ₩317,054 | ₩319,877 | -7.23% | 156.5만 |
|---|
| 2026.06.09 | ₩358,525 | ₩368,358 | ₩336,331 | ₩349,147 | -2.62% | 91.6만 |
|---|
| 2026.06.08 | ₩357,254 | ₩362,605 | ₩353,174 | ₩355,702 | -0.43% | 67.5만 |
|---|
| 2026.06.05 | ₩364,224 | ₩366,017 | ₩341,575 | ₩349,883 | -3.94% | 80.9만 |
|---|
| 2026.06.04 | ₩367,675 | ₩377,535 | ₩365,214 | ₩372,090 | +1.20% | 50만 |
|---|
| 2026.06.03 | ₩380,438 | ₩387,689 | ₩373,241 | ₩381,682 | +0.33% | 91.8만 |
|---|
| 2026.06.02 | ₩387,956 | ₩393,548 | ₩374,538 | ₩380,705 | -1.87% | 155.5만 |
|---|
| 2026.06.01 | ₩364,117 | ₩370,311 | ₩354,793 | ₩360,211 | -1.07% | 103.4만 |
|---|
| 2026.05.29 | ₩373,200 | ₩384,063 | ₩367,890 | ₩371,782 | -0.38% | 81만 |
|---|
| 2026.05.28 | ₩374,940 | ₩379,930 | ₩370,124 | ₩373,843 | -0.29% | 68.2만 |
|---|
| 2026.05.27 | ₩365,067 | ₩375,716 | ₩358,592 | ₩375,287 | +2.80% | 71.3만 |
|---|
| 2026.05.26 | ₩363,876 | ₩373,468 | ₩360,639 | ₩367,649 | +1.04% | 67.9만 |
|---|
| 2026.05.22 | ₩347,850 | ₩363,876 | ₩337,870 | ₩361,388 | +3.89% | 120.5만 |
|---|
| 2026.05.21 | ₩326,057 | ₩333,468 | ₩321,134 | ₩331,488 | +1.67% | 65.6만 |
|---|
| 2026.05.20 | ₩328,171 | ₩330,913 | ₩320,679 | ₩328,010 | -0.05% | 67.3만 |
|---|
| 2026.05.19 | ₩331,328 | ₩332,773 | ₩318,632 | ₩326,378 | -1.49% | 94.4만 |
|---|
| 2026.05.18 | ₩355,863 | ₩356,104 | ₩332,144 | ₩338,525 | -4.87% | 88.3만 |
|---|
| 2026.05.15 | ₩361,495 | ₩361,495 | ₩348,465 | ₩352,746 | -2.42% | 97.2만 |
|---|
| 2026.05.14 | ₩360,639 | ₩370,297 | ₩354,512 | ₩369,883 | +2.56% | 70.2만 |
|---|
| 2026.05.13 | ₩365,696 | ₩365,696 | ₩352,799 | ₩357,522 | -2.24% | 60.3만 |
|---|
| 2026.05.12 | ₩359,100 | ₩361,869 | ₩346,512 | ₩360,652 | +0.43% | 65.4만 |
|---|
| 2026.05.11 | ₩359,221 | ₩365,976 | ₩353,789 | ₩363,073 | +1.07% | 57.3만 |
|---|
| 2026.05.08 | ₩361,201 | ₩364,411 | ₩352,425 | ₩360,411 | -0.22% | 63.4만 |
|---|
| 2026.05.07 | ₩359,622 | ₩360,639 | ₩348,585 | ₩356,853 | -0.77% | 106.3만 |
|---|
| 2026.05.06 | ₩356,839 | ₩360,211 | ₩352,746 | ₩357,749 | +0.25% | 73.2만 |
|---|
| 2026.05.05 | ₩347,595 | ₩357,615 | ₩345,776 | ₩352,746 | +1.48% | 74.4만 |
|---|
| 2026.05.04 | ₩347,702 | ₩347,702 | ₩337,910 | ₩343,903 | -1.09% | 72.2만 |
|---|
| 2026.05.01 | ₩347,850 | ₩350,298 | ₩339,542 | ₩346,940 | -0.26% | 84.8만 |
|---|
| 2026.04.30 | ₩342,539 | ₩347,288 | ₩338,351 | ₩346,793 | +1.24% | 180.1만 |
|---|
| 2026.04.29 | ₩326,111 | ₩342,311 | ₩318,392 | ₩338,351 | +3.75% | 227.8만 |
|---|
| 2026.04.28 | ₩289,616 | ₩293,188 | ₩282,526 | ₩290,459 | +0.29% | 118.9만 |
|---|
| 2026.04.27 | ₩301,295 | ₩304,345 | ₩286,566 | ₩294,713 | -2.18% | 95.7만 |
|---|
| 2026.04.24 | ₩295,181 | ₩297,281 | ₩290,887 | ₩295,556 | +0.13% | 65.3만 |
|---|
| 2026.04.23 | ₩288,733 | ₩293,736 | ₩285,402 | ₩292,144 | +1.18% | 51.8만 |
|---|
| 2026.04.22 | ₩292,265 | ₩293,723 | ₩284,091 | ₩285,870 | -2.19% | 49.8만 |
|---|
| 2026.04.21 | ₩289,081 | ₩294,298 | ₩285,750 | ₩286,084 | -1.04% | 75.4만 |
|---|
| 2026.04.20 | ₩282,740 | ₩293,228 | ₩282,673 | ₩290,646 | +2.80% | 64.8만 |
|---|
| 2026.04.17 | ₩279,355 | ₩289,389 | ₩279,355 | ₩283,743 | +1.57% | 68.3만 |
|---|
| 2026.04.16 | ₩272,907 | ₩278,352 | ₩268,894 | ₩277,469 | +1.67% | 56.9만 |
|---|
| 2026.04.15 | ₩282,338 | ₩283,609 | ₩268,987 | ₩273,442 | -3.15% | 75.1만 |
|---|
| 2026.04.14 | ₩276,412 | ₩285,910 | ₩273,255 | ₩283,435 | +2.54% | 83.2만 |
|---|
| 2026.04.13 | ₩276,278 | ₩277,188 | ₩270,151 | ₩274,459 | -0.66% | 66.8만 |
|---|
| 2026.04.10 | ₩279,569 | ₩281,389 | ₩276,787 | ₩276,961 | -0.93% | 43.2만 |
|---|
| 2026.04.09 | ₩269,723 | ₩279,502 | ₩269,028 | ₩277,375 | +2.84% | 43.8만 |
|---|
| 2026.04.08 | ₩267,556 | ₩274,753 | ₩266,927 | ₩271,476 | +1.46% | 82.4만 |
|---|
| 2026.04.07 | ₩259,690 | ₩259,957 | ₩251,636 | ₩255,650 | -1.56% | 80.1만 |
|---|
| 2026.04.06 | ₩259,449 | ₩261,870 | ₩255,275 | ₩261,563 | +0.81% | 43.6만 |
|---|
| 2026.04.02 | ₩256,319 | ₩267,476 | ₩255,275 | ₩259,650 | +1.30% | 47.8만 |
|---|
| 2026.04.01 | ₩267,302 | ₩269,817 | ₩262,874 | ₩266,285 | -0.38% | 89.7만 |
|---|
| 2026.03.31 | ₩251,703 | ₩262,847 | ₩250,874 | ₩261,309 | +3.82% | 73.8만 |
|---|
| 2026.03.30 | ₩262,874 | ₩264,987 | ₩246,700 | ₩248,158 | -5.60% | 107.5만 |
|---|
| 2026.03.27 | ₩262,004 | ₩266,339 | ₩258,205 | ₩260,064 | -0.74% | 74.3만 |
|---|
| 2026.03.26 | ₩272,104 | ₩278,820 | ₩263,181 | ₩264,880 | -2.65% | 134.8만 |
|---|
| 2026.03.25 | ₩283,355 | ₩283,583 | ₩245,924 | ₩274,459 | -3.14% | 372.3만 |
|---|
| 2026.03.24 | ₩267,676 | ₩282,459 | ₩267,355 | ₩279,877 | +4.56% | 77.9만 |
|---|
| 2026.03.23 | ₩271,864 | ₩281,977 | ₩269,884 | ₩270,031 | -0.67% | 109.1만 |
|---|
| 2026.03.20 | ₩267,529 | ₩271,409 | ₩261,777 | ₩266,633 | -0.34% | 158.8만 |
|---|
| 2026.03.19 | ₩263,543 | ₩270,539 | ₩256,854 | ₩268,693 | +1.95% | 109.5만 |
|---|
| 2026.03.18 | ₩273,362 | ₩277,054 | ₩266,419 | ₩267,917 | -1.99% | 82.9만 |
|---|
| 2026.03.17 | ₩272,934 | ₩276,198 | ₩269,803 | ₩274,486 | +0.57% | 62.7만 |
|---|
| 2026.03.16 | ₩272,787 | ₩274,593 | ₩268,773 | ₩270,874 | -0.70% | 84.7만 |
|---|
| 2026.03.13 | ₩277,135 | ₩280,934 | ₩267,088 | ₩268,265 | -3.20% | 114.5만 |
|---|
| 2026.03.12 | ₩274,499 | ₩278,031 | ₩267,730 | ₩273,041 | -0.53% | 109.1만 |
|---|
| 2026.03.11 | ₩283,328 | ₩287,877 | ₩276,747 | ₩284,439 | +0.39% | 66만 |
|---|
| 2026.03.10 | ₩277,937 | ₩287,770 | ₩277,643 | ₩281,884 | +1.42% | 68.2만 |
|---|
| 2026.03.09 | ₩267,623 | ₩278,245 | ₩259,101 | ₩277,068 | +3.53% | 100.6만 |
|---|
| 2026.03.06 | ₩284,051 | ₩286,218 | ₩270,967 | ₩272,934 | -3.91% | 95.6만 |
|---|
| 2026.03.05 | ₩290,231 | ₩304,077 | ₩286,499 | ₩292,720 | +0.86% | 107.5만 |
|---|
| 2026.03.04 | ₩299,756 | ₩301,281 | ₩290,900 | ₩295,502 | -1.42% | 74.1만 |
|---|
| 2026.03.03 | ₩294,900 | ₩299,957 | ₩287,636 | ₩295,930 | +0.35% | 113만 |
|---|
| 2026.03.02 | ₩295,248 | ₩308,291 | ₩290,927 | ₩308,198 | +4.39% | 86.5만 |
|---|
| 2026.02.27 | ₩309,776 | ₩311,997 | ₩298,405 | ₩301,495 | -2.67% | 112.5만 |
|---|
| 2026.02.26 | ₩316,452 | ₩320,117 | ₩308,131 | ₩313,509 | -0.93% | 78.4만 |
|---|
| 2026.02.25 | ₩316,198 | ₩322,525 | ₩308,439 | ₩316,492 | +0.09% | 120.5만 |
|---|
| 2026.02.24 | ₩300,011 | ₩314,753 | ₩298,245 | ₩314,606 | +4.86% | 112.6만 |
|---|
| 2026.02.23 | ₩303,796 | ₩305,817 | ₩295,248 | ₩304,278 | +0.16% | 115.1만 |
|---|
| 2026.02.20 | ₩303,676 | ₩309,723 | ₩300,934 | ₩306,606 | +0.96% | 113.1만 |
|---|
| 2026.02.19 | ₩304,452 | ₩309,255 | ₩301,977 | ₩304,305 | -0.05% | 81.5만 |
|---|
| 2026.02.18 | ₩311,248 | ₩311,770 | ₩300,171 | ₩305,482 | -1.85% | 157.7만 |
|---|
| 2026.02.17 | ₩300,693 | ₩315,716 | ₩298,338 | ₩312,318 | +3.87% | 181.1만 |
|---|
| 2026.02.13 | ₩288,466 | ₩303,930 | ₩285,228 | ₩300,265 | +4.09% | 286.1만 |
|---|
| 2026.02.12 | ₩292,626 | ₩306,566 | ₩286,887 | ₩288,599 | -1.38% | 256.8만 |
|---|
| 2026.02.11 | ₩256,854 | ₩295,449 | ₩254,178 | ₩287,609 | +11.97% | 428.3만 |
|---|
| 2026.02.10 | ₩248,680 | ₩249,509 | ₩243,476 | ₩243,877 | -1.93% | 148.2만 |
|---|
| 2026.02.09 | ₩245,616 | ₩248,827 | ₩241,964 | ₩248,600 | +1.21% | 93만 |
|---|
| 2026.02.06 | ₩235,289 | ₩246,058 | ₩235,289 | ₩245,523 | +4.35% | 99.6만 |
|---|
| 2026.02.05 | ₩232,774 | ₩236,479 | ₩227,222 | ₩230,593 | -0.94% | 99.7만 |
|---|
| 2026.02.04 | ₩234,754 | ₩244,024 | ₩231,449 | ₩237,028 | +0.97% | 111.1만 |
|---|
| 2026.02.03 | ₩229,617 | ₩238,232 | ₩227,008 | ₩231,811 | +0.96% | 89.5만 |
|---|
| 2026.02.02 | ₩223,289 | ₩231,436 | ₩219,837 | ₩228,707 | +2.43% | 93.5만 |
|---|
| 2026.01.30 | ₩223,851 | ₩232,680 | ₩223,570 | ₩224,801 | +0.42% | 118.3만 |
|---|
| 2026.01.29 | ₩234,178 | ₩234,754 | ₩223,396 | ₩227,436 | -2.88% | 88.5만 |
|---|
| 2026.01.28 | ₩228,105 | ₩234,486 | ₩227,998 | ₩233,001 | +2.15% | 87.4만 |
|---|
| 2026.01.27 | ₩223,556 | ₩228,961 | ₩221,643 | ₩228,025 | +2.00% | 71.7만 |
|---|
| 2026.01.26 | ₩231,556 | ₩231,998 | ₩215,918 | ₩223,556 | -3.45% | 185.1만 |
|---|
| 2026.01.23 | ₩235,315 | ₩236,787 | ₩228,573 | ₩231,449 | -1.64% | 114.7만 |
|---|
| 2026.01.22 | ₩238,045 | ₩242,285 | ₩231,235 | ₩234,566 | -1.46% | 177.1만 |
|---|
| 2026.01.21 | ₩223,316 | ₩233,617 | ₩222,071 | ₩230,178 | +3.07% | 154.1만 |
|---|
| 2026.01.20 | ₩208,975 | ₩224,707 | ₩207,945 | ₩216,801 | +3.74% | 114.2만 |
|---|
| 2026.01.16 | ₩216,881 | ₩216,881 | ₩213,256 | ₩215,182 | -0.78% | 60.9만 |
|---|
| 2026.01.15 | ₩218,299 | ₩218,767 | ₩213,202 | ₩215,958 | -1.07% | 96.2만 |
|---|
| 2026.01.14 | ₩210,312 | ₩214,928 | ₩204,680 | ₩214,393 | +1.94% | 138.7만 |
|---|
| 2026.01.13 | ₩210,620 | ₩215,623 | ₩209,015 | ₩210,968 | +0.17% | 87만 |
|---|
| 2026.01.12 | ₩204,373 | ₩210,152 | ₩204,373 | ₩209,496 | +2.51% | 103.6만 |
|---|
| 2026.01.09 | ₩202,433 | ₩205,082 | ₩198,580 | ₩204,386 | +0.96% | 101.5만 |
|---|
| 2026.01.08 | ₩194,366 | ₩202,005 | ₩193,630 | ₩199,048 | +2.41% | 118.3만 |
|---|
| 2026.01.07 | ₩194,821 | ₩194,821 | ₩188,841 | ₩189,777 | -2.59% | 69.1만 |
|---|
| 2026.01.06 | ₩198,393 | ₩198,527 | ₩189,965 | ₩194,339 | -2.04% | 123.6만 |
|---|
| 2026.01.05 | ₩191,303 | ₩198,981 | ₩190,313 | ₩198,901 | +3.97% | 96.3만 |
|---|
| 2026.01.02 | ₩184,587 | ₩189,951 | ₩184,212 | ₩188,761 | +2.26% | 67.9만 |
|---|
| 2025.12.31 | ₩184,212 | ₩185,242 | ₩182,273 | ₩182,433 | -0.97% | 62.6만 |
|---|
| 2025.12.30 | ₩184,707 | ₩185,577 | ₩183,383 | ₩184,426 | -0.15% | 48.3만 |
|---|
| 2025.12.29 | ₩186,473 | ₩187,557 | ₩184,293 | ₩185,256 | -0.65% | 80만 |
|---|
| 2025.12.26 | ₩187,744 | ₩188,761 | ₩186,406 | ₩188,038 | +0.16% | 50.4만 |
|---|
| 2025.12.24 | ₩186,995 | ₩189,349 | ₩186,995 | ₩188,373 | +0.74% | 40.6만 |
|---|
| 2025.12.23 | ₩186,901 | ₩188,480 | ₩184,132 | ₩187,115 | +0.11% | 93.9만 |
|---|
| 2025.12.22 | ₩187,222 | ₩188,841 | ₩184,079 | ₩187,356 | +0.07% | 106.9만 |
|---|
| 2025.12.19 | ₩189,965 | ₩193,925 | ₩183,691 | ₩185,871 | -2.15% | 357.2만 |
|---|
| 2025.12.18 | ₩199,115 | ₩200,399 | ₩180,333 | ₩183,262 | -7.96% | 275.3만 |
|---|
| 2025.12.17 | ₩207,222 | ₩209,296 | ₩192,400 | ₩193,737 | -6.51% | 173.6만 |
|---|
| 2025.12.16 | ₩211,931 | ₩213,403 | ₩206,058 | ₩207,838 | -1.93% | 53.4만 |
|---|
| 2025.12.15 | ₩217,938 | ₩217,938 | ₩210,299 | ₩211,944 | -2.75% | 71만 |
|---|
| 2025.12.12 | ₩224,065 | ₩224,680 | ₩211,557 | ₩215,048 | -4.02% | 91.1만 |
|---|
| 2025.12.11 | ₩221,550 | ₩224,908 | ₩219,958 | ₩224,279 | +1.23% | 47.5만 |
|---|
| 2025.12.10 | ₩215,570 | ₩224,386 | ₩214,072 | ₩222,834 | +3.37% | 77.3만 |
|---|
| 2025.12.09 | ₩218,714 | ₩218,901 | ₩214,058 | ₩214,192 | -2.07% | 77.6만 |
|---|
| 2025.12.08 | ₩222,740 | ₩224,747 | ₩218,419 | ₩219,449 | -1.48% | 70.7만 |
|---|
| 2025.12.05 | ₩217,657 | ₩221,403 | ₩217,095 | ₩217,162 | -0.23% | 76.4만 |
|---|
| 2025.12.04 | ₩212,707 | ₩221,844 | ₩210,125 | ₩218,379 | +2.67% | 72.1만 |
|---|
| 2025.12.03 | ₩207,276 | ₩213,496 | ₩207,048 | ₩212,934 | +2.73% | 82.7만 |
|---|
| 2025.12.02 | ₩201,376 | ₩211,904 | ₩197,470 | ₩207,771 | +3.18% | 139.2만 |
|---|
| 2025.12.01 | ₩198,353 | ₩203,008 | ₩197,991 | ₩199,624 | +0.64% | 51만 |
|---|
| 2025.11.28 | ₩199,985 | ₩203,851 | ₩199,249 | ₩202,848 | +1.43% | 29.4만 |
|---|
| 2025.11.26 | ₩198,165 | ₩201,470 | ₩198,165 | ₩199,088 | +0.47% | 56만 |
|---|
| 2025.11.25 | ₩195,062 | ₩200,119 | ₩192,119 | ₩198,741 | +1.89% | 80.6만 |
|---|
| 2025.11.24 | ₩196,052 | ₩198,205 | ₩192,507 | ₩193,617 | -1.24% | 76.8만 |
|---|
| 2025.11.21 | ₩188,025 | ₩199,129 | ₩186,380 | ₩195,369 | +3.91% | 135.3만 |
|---|
| 2025.11.20 | ₩203,610 | ₩207,356 | ₩187,022 | ₩187,584 | -7.87% | 132.8만 |
|---|
| 2025.11.19 | ₩192,413 | ₩198,232 | ₩191,610 | ₩197,001 | +2.38% | 106.6만 |
|---|
| 2025.11.18 | ₩186,099 | ₩193,349 | ₩184,079 | ₩190,580 | +2.41% | 157.4만 |
|---|
| 2025.11.17 | ₩200,707 | ₩201,189 | ₩185,858 | ₩187,971 | -6.35% | 168.3만 |
|---|
| 2025.11.14 | ₩201,884 | ₩204,868 | ₩200,346 | ₩202,286 | +0.20% | 127.7만 |
|---|
| 2025.11.13 | ₩214,981 | ₩219,302 | ₩206,861 | ₩206,861 | -3.78% | 132.8만 |
|---|
| 2025.11.12 | ₩212,453 | ₩219,195 | ₩210,834 | ₩217,282 | +2.27% | 113.4만 |
|---|
| 2025.11.11 | ₩209,041 | ₩215,342 | ₩207,048 | ₩211,262 | +1.06% | 128만 |
|---|
| 2025.11.10 | ₩211,369 | ₩213,175 | ₩206,018 | ₩209,550 | -0.86% | 148.1만 |
|---|
| 2025.11.07 | ₩201,403 | ₩208,894 | ₩200,480 | ₩207,744 | +3.15% | 122.2만 |
|---|
| 2025.11.06 | ₩211,369 | ₩212,279 | ₩205,042 | ₩205,737 | -2.66% | 123.9만 |
|---|
| 2025.11.05 | ₩209,403 | ₩215,730 | ₩208,694 | ₩212,948 | +1.69% | 89.7만 |
|---|
| 2025.11.04 | ₩215,476 | ₩218,219 | ₩209,135 | ₩209,483 | -2.78% | 143.1만 |
|---|
| 2025.11.03 | ₩222,647 | ₩224,533 | ₩216,546 | ₩219,061 | -1.61% | 127.8만 |
|---|
| 2025.10.31 | ₩223,235 | ₩229,443 | ₩222,058 | ₩224,774 | +0.69% | 140.6만 |
|---|
| 2025.10.30 | ₩238,874 | ₩242,165 | ₩219,423 | ₩221,777 | -7.16% | 252.9만 |
|---|
| 2025.10.29 | ₩226,620 | ₩268,359 | ₩223,811 | ₩241,951 | +6.77% | 501.6만 |
|---|
| 2025.10.28 | ₩255,998 | ₩256,198 | ₩250,419 | ₩254,379 | -0.63% | 158.3만 |
|---|
| 2025.10.27 | ₩260,198 | ₩260,720 | ₩252,466 | ₩254,727 | -2.10% | 91.8만 |
|---|
| 2025.10.24 | ₩257,804 | ₩261,135 | ₩255,396 | ₩256,787 | -0.39% | 81.6만 |
|---|
| 2025.10.23 | ₩244,948 | ₩255,663 | ₩243,075 | ₩252,894 | +3.24% | 80.7만 |
|---|
| 2025.10.22 | ₩258,192 | ₩259,034 | ₩241,228 | ₩244,934 | -5.13% | 107.3만 |
|---|
| 2025.10.21 | ₩259,182 | ₩262,165 | ₩254,847 | ₩257,523 | -0.64% | 102.9만 |
|---|
| 2025.10.20 | ₩258,192 | ₩263,436 | ₩257,469 | ₩261,897 | +1.44% | 67.9만 |
|---|
| 2025.10.17 | ₩255,329 | ₩258,232 | ₩251,663 | ₩254,834 | -0.19% | 70.4만 |
|---|
| 2025.10.16 | ₩258,700 | ₩259,663 | ₩252,519 | ₩257,710 | -0.38% | 106.9만 |
|---|
| 2025.10.15 | ₩250,071 | ₩262,874 | ₩249,121 | ₩256,412 | +2.54% | 186.5만 |
|---|
| 2025.10.14 | ₩229,122 | ₩246,968 | ₩228,118 | ₩245,911 | +7.33% | 141.9만 |
|---|
| 2025.10.13 | ₩230,780 | ₩233,617 | ₩229,389 | ₩232,934 | +0.93% | 69.8만 |
|---|
| 2025.10.10 | ₩232,091 | ₩239,048 | ₩227,530 | ₩227,530 | -1.97% | 186.7만 |
|---|