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 | ₩305,166 | ₩305,166 | ₩296,340 | ₩301,692 | -1.14% | 96.7만 |
| 2026.10.08 | ₩302,738 | ₩306,842 | ₩291,297 | ₩300,968 | -0.58% | 176만 |
| 2026.10.07 | ₩294,583 | ₩298,178 | ₩288,414 | ₩296,863 | +0.77% | 87.7만 |
| 2026.10.06 | ₩290,198 | ₩304,656 | ₩288,991 | ₩299,921 | +3.35% | 102.8만 |
| 2026.10.05 | ₩288,977 | ₩290,184 | ₩283,384 | ₩288,628 | -0.12% | 93.1만 |
| 2026.10.02 | ₩284,001 | ₩293,175 | ₩283,022 | ₩290,774 | +2.38% | 111.3만 |
| 2026.10.01 | ₩276,289 | ₩280,581 | ₩270,857 | ₩278,851 | +0.93% | 98.4만 |
| 2026.09.30 | ₩285,047 | ₩287,019 | ₩275,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,563 |
| -2.63% |
| 81.9만 |
| 2026.09.29 | ₩278,838 | ₩284,886 | ₩275,283 | ₩284,632 | +2.08% | 127.4만 |
|---|
| 2026.09.28 | ₩278,180 | ₩279,455 | ₩269,194 | ₩275,230 | -1.06% | 96.1만 |
|---|
| 2026.09.25 | ₩268,282 | ₩280,179 | ₩268,027 | ₩279,159 | +4.05% | 117.6만 |
|---|
| 2026.09.24 | ₩261,670 | ₩267,571 | ₩260,141 | ₩265,627 | +1.51% | 87만 |
|---|
| 2026.09.23 | ₩274,130 | ₩276,678 | ₩266,606 | ₩267,464 | -2.43% | 111.5만 |
|---|
| 2026.09.22 | ₩274,452 | ₩279,897 | ₩269,972 | ₩276,517 | +0.75% | 150만 |
|---|
| 2026.09.21 | ₩281,654 | ₩284,953 | ₩273,580 | ₩274,894 | -2.40% | 161.4만 |
|---|
| 2026.09.18 | ₩281,010 | ₩288,159 | ₩270,361 | ₩278,221 | -0.99% | 305.4만 |
|---|
| 2026.09.17 | ₩307,808 | ₩311,013 | ₩271,273 | ₩277,939 | -9.70% | 804.8만 |
|---|
| 2026.09.16 | ₩237,609 | ₩240,761 | ₩232,365 | ₩234,859 | -1.16% | 165.9만 |
|---|
| 2026.09.15 | ₩240,653 | ₩241,418 | ₩233,156 | ₩234,752 | -2.45% | 61.9만 |
|---|
| 2026.09.14 | ₩240,935 | ₩240,989 | ₩233,880 | ₩237,367 | -1.48% | 120.7만 |
|---|
| 2026.09.11 | ₩247,936 | ₩254,052 | ₩246,796 | ₩250,793 | +1.15% | 56.9만 |
|---|
| 2026.09.10 | ₩245,804 | ₩247,319 | ₩242,772 | ₩243,658 | -0.87% | 65.7만 |
|---|
| 2026.09.09 | ₩253,194 | ₩257,512 | ₩249,478 | ₩250,109 | -1.22% | 57만 |
|---|
| 2026.09.08 | ₩252,510 | ₩259,269 | ₩249,881 | ₩255,112 | +1.03% | 75만 |
|---|
| 2026.09.04 | ₩246,555 | ₩251,678 | ₩246,541 | ₩251,276 | +1.91% | 60.6만 |
|---|
| 2026.09.03 | ₩242,665 | ₩245,468 | ₩240,130 | ₩245,468 | +1.16% | 98.6만 |
|---|
| 2026.09.02 | ₩243,684 | ₩246,488 | ₩239,151 | ₩242,437 | -0.51% | 78.2만 |
|---|
| 2026.09.01 | ₩244,382 | ₩247,105 | ₩238,990 | ₩243,322 | -0.43% | 94.8만 |
|---|
| 2026.08.31 | ₩246,903 | ₩250,136 | ₩245,441 | ₩248,634 | +0.70% | 107.4만 |
|---|
| 2026.08.28 | ₩266,431 | ₩266,901 | ₩246,246 | ₩246,514 | -7.48% | 242.9만 |
|---|
| 2026.08.27 | ₩281,346 | ₩281,399 | ₩255,581 | ₩264,607 | -5.95% | 234.5만 |
|---|
| 2026.08.26 | ₩272,266 | ₩280,447 | ₩272,266 | ₩277,121 | +1.78% | 52.2만 |
|---|
| 2026.08.25 | ₩279,562 | ₩279,562 | ₩269,959 | ₩270,629 | -3.20% | 59.6만 |
|---|
| 2026.08.24 | ₩272,722 | ₩274,277 | ₩266,901 | ₩273,017 | +0.11% | 89.1만 |
|---|
| 2026.08.21 | ₩281,051 | ₩284,524 | ₩273,513 | ₩276,262 | -1.70% | 75.1만 |
|---|
| 2026.08.20 | ₩277,912 | ₩282,445 | ₩274,130 | ₩277,295 | -0.22% | 74.6만 |
|---|
| 2026.08.19 | ₩285,141 | ₩285,141 | ₩272,373 | ₩282,740 | -0.84% | 91.2만 |
|---|
| 2026.08.18 | ₩287,824 | ₩289,996 | ₩283,156 | ₩283,746 | -1.42% | 85.5만 |
|---|
| 2026.08.17 | ₩295,482 | ₩299,143 | ₩293,671 | ₩296,743 | +0.43% | 61.7만 |
|---|
| 2026.08.14 | ₩290,466 | ₩296,528 | ₩288,360 | ₩294,127 | +1.26% | 60.7만 |
|---|
| 2026.08.13 | ₩297,360 | ₩302,228 | ₩288,360 | ₩290,587 | -2.28% | 111.7만 |
|---|
| 2026.08.12 | ₩298,956 | ₩301,236 | ₩293,323 | ₩297,614 | -0.45% | 98만 |
|---|
| 2026.08.11 | ₩280,688 | ₩292,504 | ₩280,474 | ₩289,514 | +3.14% | 85.9만 |
|---|
| 2026.08.10 | ₩286,617 | ₩288,213 | ₩276,397 | ₩276,410 | -3.56% | 63.1만 |
|---|
| 2026.08.07 | ₩287,019 | ₩290,922 | ₩282,432 | ₩284,632 | -0.83% | 66.4만 |
|---|
| 2026.08.06 | ₩288,239 | ₩298,929 | ₩281,735 | ₩283,237 | -1.74% | 106.1만 |
|---|
| 2026.08.05 | ₩292,907 | ₩303,113 | ₩291,539 | ₩291,592 | -0.45% | 156.9만 |
|---|
| 2026.08.04 | ₩281,668 | ₩295,013 | ₩276,584 | ₩293,229 | +4.10% | 168.3만 |
|---|
| 2026.08.03 | ₩261,898 | ₩276,008 | ₩259,792 | ₩269,865 | +3.04% | 153.6만 |
|---|
| 2026.07.31 | ₩264,809 | ₩272,132 | ₩255,192 | ₩264,366 | -0.17% | 152.8만 |
|---|
| 2026.07.30 | ₩270,026 | ₩275,592 | ₩254,575 | ₩257,392 | -4.68% | 202.6만 |
|---|
| 2026.07.29 | ₩281,654 | ₩281,654 | ₩257,190 | ₩261,791 | -7.05% | 272.7만 |
|---|
| 2026.07.28 | ₩260,973 | ₩263,440 | ₩251,544 | ₩262,341 | +0.52% | 185.7만 |
|---|
| 2026.07.27 | ₩274,130 | ₩277,993 | ₩258,786 | ₩264,943 | -3.35% | 139.8만 |
|---|
| 2026.07.24 | ₩280,836 | ₩282,191 | ₩264,902 | ₩270,938 | -3.52% | 107.2만 |
|---|
| 2026.07.23 | ₩282,097 | ₩290,372 | ₩277,510 | ₩282,325 | +0.08% | 71.8만 |
|---|
| 2026.07.22 | ₩284,497 | ₩290,841 | ₩284,497 | ₩286,241 | +0.61% | 56만 |
|---|
| 2026.07.21 | ₩292,035 | ₩293,712 | ₩284,524 | ₩289,178 | -0.98% | 76.3만 |
|---|
| 2026.07.20 | ₩292,411 | ₩293,323 | ₩284,471 | ₩286,013 | -2.19% | 57.6만 |
|---|
| 2026.07.17 | ₩280,662 | ₩293,859 | ₩276,692 | ₩288,239 | +2.70% | 95.9만 |
|---|
| 2026.07.16 | ₩293,430 | ₩299,090 | ₩288,441 | ₩288,870 | -1.55% | 106.1만 |
|---|
| 2026.07.15 | ₩304,455 | ₩307,580 | ₩293,014 | ₩303,891 | -0.19% | 141.2만 |
|---|
| 2026.07.14 | ₩312,998 | ₩313,025 | ₩300,069 | ₩301,933 | -3.54% | 76.8만 |
|---|
| 2026.07.13 | ₩307,647 | ₩312,502 | ₩301,531 | ₩304,388 | -1.06% | 73.1만 |
|---|
| 2026.07.10 | ₩312,864 | ₩317,424 | ₩312,006 | ₩313,763 | +0.29% | 75.1만 |
|---|
| 2026.07.09 | ₩326,464 | ₩327,255 | ₩316,123 | ₩316,338 | -3.10% | 51.6만 |
|---|
| 2026.07.08 | ₩311,147 | ₩321,394 | ₩308,881 | ₩317,344 | +1.99% | 86.3만 |
|---|
| 2026.07.07 | ₩333,237 | ₩337,328 | ₩307,794 | ₩316,257 | -5.10% | 174.8만 |
|---|
| 2026.07.06 | ₩343,350 | ₩355,407 | ₩343,350 | ₩345,777 | +0.71% | 50.6만 |
|---|
| 2026.07.02 | ₩362,435 | ₩366,204 | ₩333,492 | ₩338,870 | -6.50% | 136.1만 |
|---|
| 2026.07.01 | ₩386,336 | ₩388,160 | ₩361,040 | ₩362,422 | -6.19% | 102.2만 |
|---|
| 2026.06.30 | ₩384,927 | ₩396,207 | ₩380,233 | ₩392,720 | +2.02% | 63.2만 |
|---|
| 2026.06.29 | ₩374,104 | ₩380,944 | ₩360,195 | ₩380,649 | +1.75% | 99.5만 |
|---|
| 2026.06.26 | ₩383,546 | ₩385,182 | ₩370,523 | ₩373,688 | -2.57% | 119.6만 |
|---|
| 2026.06.25 | ₩391,633 | ₩397,588 | ₩381,682 | ₩395,872 | +1.08% | 139.7만 |
|---|
| 2026.06.24 | ₩363,897 | ₩385,826 | ₩362,328 | ₩381,091 | +4.73% | 81.2만 |
|---|
| 2026.06.23 | ₩378,221 | ₩380,689 | ₩364,836 | ₩368,216 | -2.65% | 118만 |
|---|
| 2026.06.22 | ₩385,182 | ₩397,038 | ₩383,599 | ₩396,381 | +2.91% | 125.1만 |
|---|
| 2026.06.18 | ₩367,103 | ₩387,610 | ₩366,834 | ₩374,399 | +1.99% | 153.7만 |
|---|
| 2026.06.17 | ₩361,537 | ₩374,560 | ₩357,513 | ₩359,713 | -0.50% | 57.7만 |
|---|
| 2026.06.16 | ₩361,926 | ₩366,150 | ₩355,394 | ₩356,306 | -1.55% | 79.6만 |
|---|
| 2026.06.15 | ₩363,830 | ₩367,492 | ₩358,438 | ₩362,261 | -0.43% | 85.7만 |
|---|
| 2026.06.12 | ₩355,032 | ₩355,032 | ₩342,934 | ₩351,880 | -0.89% | 52만 |
|---|
| 2026.06.11 | ₩330,313 | ₩348,393 | ₩326,223 | ₩345,134 | +4.49% | 99.4만 |
|---|
| 2026.06.10 | ₩345,683 | ₩346,193 | ₩317,867 | ₩320,697 | -7.23% | 156.5만 |
|---|
| 2026.06.09 | ₩359,444 | ₩369,302 | ₩337,194 | ₩350,042 | -2.62% | 91.6만 |
|---|
| 2026.06.08 | ₩358,170 | ₩363,535 | ₩354,079 | ₩356,614 | -0.43% | 67.5만 |
|---|
| 2026.06.05 | ₩365,158 | ₩366,955 | ₩342,451 | ₩350,780 | -3.94% | 80.9만 |
|---|
| 2026.06.04 | ₩368,618 | ₩378,503 | ₩366,150 | ₩373,044 | +1.20% | 50만 |
|---|
| 2026.06.03 | ₩381,413 | ₩388,683 | ₩374,198 | ₩382,661 | +0.33% | 91.8만 |
|---|
| 2026.06.02 | ₩388,951 | ₩394,557 | ₩375,499 | ₩381,682 | -1.87% | 155.5만 |
|---|
| 2026.06.01 | ₩365,051 | ₩371,260 | ₩355,702 | ₩361,134 | -1.07% | 103.4만 |
|---|
| 2026.05.29 | ₩374,157 | ₩385,048 | ₩368,833 | ₩372,736 | -0.38% | 81만 |
|---|
| 2026.05.28 | ₩375,901 | ₩380,904 | ₩371,073 | ₩374,801 | -0.29% | 68.2만 |
|---|
| 2026.05.27 | ₩366,003 | ₩376,679 | ₩359,511 | ₩376,250 | +2.80% | 71.3만 |
|---|
| 2026.05.26 | ₩364,809 | ₩374,426 | ₩361,563 | ₩368,591 | +1.04% | 67.9만 |
|---|
| 2026.05.22 | ₩348,741 | ₩364,809 | ₩338,736 | ₩362,314 | +3.89% | 120.5만 |
|---|
| 2026.05.21 | ₩326,893 | ₩334,323 | ₩321,957 | ₩332,338 | +1.67% | 65.6만 |
|---|
| 2026.05.20 | ₩329,012 | ₩331,762 | ₩321,501 | ₩328,851 | -0.05% | 67.3만 |
|---|
| 2026.05.19 | ₩332,177 | ₩333,626 | ₩319,449 | ₩327,215 | -1.49% | 94.4만 |
|---|
| 2026.05.18 | ₩356,775 | ₩357,017 | ₩332,996 | ₩339,393 | -4.87% | 88.3만 |
|---|
| 2026.05.15 | ₩362,422 | ₩362,422 | ₩349,358 | ₩353,650 | -2.42% | 97.2만 |
|---|
| 2026.05.14 | ₩361,563 | ₩371,247 | ₩355,421 | ₩370,831 | +2.56% | 70.2만 |
|---|
| 2026.05.13 | ₩366,633 | ₩366,633 | ₩353,704 | ₩358,438 | -2.24% | 60.3만 |
|---|
| 2026.05.12 | ₩360,021 | ₩362,797 | ₩347,400 | ₩361,577 | +0.43% | 65.4만 |
|---|
| 2026.05.11 | ₩360,142 | ₩366,915 | ₩354,696 | ₩364,004 | +1.07% | 57.3만 |
|---|
| 2026.05.08 | ₩362,127 | ₩365,346 | ₩353,328 | ₩361,335 | -0.22% | 63.4만 |
|---|
| 2026.05.07 | ₩360,544 | ₩361,563 | ₩349,479 | ₩357,768 | -0.77% | 106.3만 |
|---|
| 2026.05.06 | ₩357,754 | ₩361,134 | ₩353,650 | ₩358,666 | +0.25% | 73.2만 |
|---|
| 2026.05.05 | ₩348,487 | ₩358,532 | ₩346,663 | ₩353,650 | +1.48% | 74.4만 |
|---|
| 2026.05.04 | ₩348,594 | ₩348,594 | ₩338,776 | ₩344,785 | -1.09% | 72.2만 |
|---|
| 2026.05.01 | ₩348,741 | ₩351,196 | ₩340,413 | ₩347,829 | -0.26% | 84.8만 |
|---|
| 2026.04.30 | ₩343,417 | ₩348,178 | ₩339,219 | ₩347,682 | +1.24% | 180.1만 |
|---|
| 2026.04.29 | ₩326,947 | ₩343,189 | ₩319,208 | ₩339,219 | +3.75% | 227.8만 |
|---|
| 2026.04.28 | ₩290,359 | ₩293,940 | ₩283,250 | ₩291,204 | +0.29% | 118.9만 |
|---|
| 2026.04.27 | ₩302,067 | ₩305,125 | ₩287,301 | ₩295,469 | -2.18% | 95.7만 |
|---|
| 2026.04.24 | ₩295,938 | ₩298,044 | ₩291,633 | ₩296,314 | +0.13% | 65.3만 |
|---|
| 2026.04.23 | ₩289,473 | ₩294,489 | ₩286,134 | ₩292,893 | +1.18% | 51.8만 |
|---|
| 2026.04.22 | ₩293,014 | ₩294,476 | ₩284,819 | ₩286,603 | -2.19% | 49.8만 |
|---|
| 2026.04.21 | ₩289,822 | ₩295,053 | ₩286,482 | ₩286,818 | -1.04% | 75.4만 |
|---|
| 2026.04.20 | ₩283,465 | ₩293,980 | ₩283,398 | ₩291,391 | +2.80% | 64.8만 |
|---|
| 2026.04.17 | ₩280,071 | ₩290,131 | ₩280,071 | ₩284,471 | +1.57% | 68.3만 |
|---|
| 2026.04.16 | ₩273,607 | ₩279,066 | ₩269,583 | ₩278,180 | +1.67% | 56.9만 |
|---|
| 2026.04.15 | ₩283,062 | ₩284,337 | ₩269,677 | ₩274,143 | -3.15% | 75.1만 |
|---|
| 2026.04.14 | ₩277,121 | ₩286,643 | ₩273,956 | ₩284,162 | +2.54% | 83.2만 |
|---|
| 2026.04.13 | ₩276,987 | ₩277,899 | ₩270,844 | ₩275,163 | -0.66% | 66.8만 |
|---|
| 2026.04.10 | ₩280,286 | ₩282,110 | ₩277,496 | ₩277,671 | -0.93% | 43.2만 |
|---|
| 2026.04.09 | ₩270,415 | ₩280,219 | ₩269,717 | ₩278,086 | +2.84% | 43.8만 |
|---|
| 2026.04.08 | ₩268,242 | ₩275,458 | ₩267,612 | ₩272,172 | +1.46% | 82.4만 |
|---|
| 2026.04.07 | ₩260,356 | ₩260,624 | ₩252,282 | ₩256,305 | -1.56% | 80.1만 |
|---|
| 2026.04.06 | ₩260,114 | ₩262,542 | ₩255,930 | ₩262,233 | +0.81% | 43.6만 |
|---|
| 2026.04.02 | ₩256,976 | ₩268,162 | ₩255,930 | ₩260,315 | +1.30% | 47.8만 |
|---|
| 2026.04.01 | ₩267,987 | ₩270,509 | ₩263,548 | ₩266,968 | -0.38% | 89.7만 |
|---|
| 2026.03.31 | ₩252,349 | ₩263,521 | ₩251,517 | ₩261,979 | +3.82% | 73.8만 |
|---|
| 2026.03.30 | ₩263,548 | ₩265,667 | ₩247,333 | ₩248,794 | -5.60% | 107.5만 |
|---|
| 2026.03.27 | ₩262,676 | ₩267,021 | ₩258,867 | ₩260,731 | -0.74% | 74.3만 |
|---|
| 2026.03.26 | ₩272,802 | ₩279,535 | ₩263,856 | ₩265,560 | -2.65% | 134.8만 |
|---|
| 2026.03.25 | ₩284,082 | ₩284,310 | ₩246,555 | ₩275,163 | -3.14% | 372.3만 |
|---|
| 2026.03.24 | ₩268,363 | ₩283,183 | ₩268,041 | ₩280,595 | +4.56% | 77.9만 |
|---|
| 2026.03.23 | ₩272,561 | ₩282,700 | ₩270,576 | ₩270,723 | -0.67% | 109.1만 |
|---|
| 2026.03.20 | ₩268,215 | ₩272,105 | ₩262,448 | ₩267,317 | -0.34% | 158.8만 |
|---|
| 2026.03.19 | ₩264,218 | ₩271,233 | ₩257,512 | ₩269,382 | +1.95% | 109.5만 |
|---|
| 2026.03.18 | ₩274,063 | ₩277,765 | ₩267,102 | ₩268,604 | -1.99% | 82.9만 |
|---|
| 2026.03.17 | ₩273,634 | ₩276,906 | ₩270,495 | ₩275,189 | +0.57% | 62.7만 |
|---|
| 2026.03.16 | ₩273,486 | ₩275,297 | ₩269,463 | ₩271,568 | -0.70% | 84.7만 |
|---|
| 2026.03.13 | ₩277,845 | ₩281,654 | ₩267,773 | ₩268,953 | -3.20% | 114.5만 |
|---|
| 2026.03.12 | ₩275,203 | ₩278,744 | ₩268,416 | ₩273,741 | -0.53% | 109.1만 |
|---|
| 2026.03.11 | ₩284,055 | ₩288,615 | ₩277,456 | ₩285,168 | +0.39% | 66만 |
|---|
| 2026.03.10 | ₩278,650 | ₩288,508 | ₩278,355 | ₩282,606 | +1.42% | 68.2만 |
|---|
| 2026.03.09 | ₩268,309 | ₩278,958 | ₩259,766 | ₩277,778 | +3.53% | 100.6만 |
|---|
| 2026.03.06 | ₩284,779 | ₩286,952 | ₩271,662 | ₩273,634 | -3.91% | 95.6만 |
|---|
| 2026.03.05 | ₩290,976 | ₩304,857 | ₩287,234 | ₩293,470 | +0.86% | 107.5만 |
|---|
| 2026.03.04 | ₩300,525 | ₩302,054 | ₩291,646 | ₩296,260 | -1.42% | 74.1만 |
|---|
| 2026.03.03 | ₩295,656 | ₩300,726 | ₩288,374 | ₩296,689 | +0.35% | 113만 |
|---|
| 2026.03.02 | ₩296,005 | ₩309,082 | ₩291,673 | ₩308,988 | +4.39% | 86.5만 |
|---|
| 2026.02.27 | ₩310,571 | ₩312,797 | ₩299,170 | ₩302,268 | -2.67% | 112.5만 |
|---|
| 2026.02.26 | ₩317,263 | ₩320,938 | ₩308,921 | ₩314,313 | -0.93% | 78.4만 |
|---|
| 2026.02.25 | ₩317,008 | ₩323,352 | ₩309,229 | ₩317,303 | +0.09% | 120.5만 |
|---|
| 2026.02.24 | ₩300,780 | ₩315,560 | ₩299,009 | ₩315,412 | +4.86% | 112.6만 |
|---|
| 2026.02.23 | ₩304,575 | ₩306,601 | ₩296,005 | ₩305,058 | +0.16% | 115.1만 |
|---|
| 2026.02.20 | ₩304,455 | ₩310,517 | ₩301,705 | ₩307,392 | +0.96% | 113.1만 |
|---|
| 2026.02.19 | ₩305,233 | ₩310,048 | ₩302,751 | ₩305,085 | -0.05% | 81.5만 |
|---|
| 2026.02.18 | ₩312,046 | ₩312,569 | ₩300,941 | ₩306,265 | -1.85% | 157.7만 |
|---|
| 2026.02.17 | ₩301,464 | ₩316,526 | ₩299,103 | ₩313,119 | +3.87% | 181.1만 |
|---|
| 2026.02.13 | ₩289,205 | ₩304,710 | ₩285,959 | ₩301,035 | +4.09% | 286.1만 |
|---|
| 2026.02.12 | ₩293,376 | ₩307,352 | ₩287,622 | ₩289,339 | -1.38% | 256.8만 |
|---|
| 2026.02.11 | ₩257,512 | ₩296,206 | ₩254,830 | ₩288,347 | +11.97% | 428.3만 |
|---|
| 2026.02.10 | ₩249,318 | ₩250,149 | ₩244,100 | ₩244,503 | -1.93% | 148.2만 |
|---|
| 2026.02.09 | ₩246,246 | ₩249,465 | ₩242,585 | ₩249,237 | +1.21% | 93만 |
|---|
| 2026.02.06 | ₩235,892 | ₩246,689 | ₩235,892 | ₩246,152 | +4.35% | 99.6만 |
|---|
| 2026.02.05 | ₩233,371 | ₩237,086 | ₩227,805 | ₩231,184 | -0.94% | 99.7만 |
|---|
| 2026.02.04 | ₩235,356 | ₩244,650 | ₩232,043 | ₩237,636 | +0.97% | 111.1만 |
|---|
| 2026.02.03 | ₩230,205 | ₩238,843 | ₩227,590 | ₩232,405 | +0.96% | 89.5만 |
|---|
| 2026.02.02 | ₩223,861 | ₩232,029 | ₩220,401 | ₩229,293 | +2.43% | 93.5만 |
|---|
| 2026.01.30 | ₩224,425 | ₩233,277 | ₩224,143 | ₩225,377 | +0.42% | 118.3만 |
|---|
| 2026.01.29 | ₩234,779 | ₩235,356 | ₩223,969 | ₩228,019 | -2.88% | 88.5만 |
|---|
| 2026.01.28 | ₩228,690 | ₩235,087 | ₩228,582 | ₩233,599 | +2.15% | 87.4만 |
|---|
| 2026.01.27 | ₩224,130 | ₩229,548 | ₩222,212 | ₩228,609 | +2.00% | 71.7만 |
|---|
| 2026.01.26 | ₩232,150 | ₩232,593 | ₩216,471 | ₩224,130 | -3.45% | 185.1만 |
|---|
| 2026.01.23 | ₩235,919 | ₩237,394 | ₩229,159 | ₩232,043 | -1.64% | 114.7만 |
|---|
| 2026.01.22 | ₩238,655 | ₩242,907 | ₩231,828 | ₩235,168 | -1.46% | 177.1만 |
|---|
| 2026.01.21 | ₩223,888 | ₩234,216 | ₩222,641 | ₩230,769 | +3.07% | 154.1만 |
|---|
| 2026.01.20 | ₩209,510 | ₩225,283 | ₩208,478 | ₩217,356 | +3.74% | 114.2만 |
|---|
| 2026.01.16 | ₩217,437 | ₩217,437 | ₩213,802 | ₩215,734 | -0.78% | 60.9만 |
|---|
| 2026.01.15 | ₩218,859 | ₩219,328 | ₩213,749 | ₩216,512 | -1.07% | 96.2만 |
|---|
| 2026.01.14 | ₩210,852 | ₩215,479 | ₩205,205 | ₩214,942 | +1.94% | 138.7만 |
|---|
| 2026.01.13 | ₩211,160 | ₩216,176 | ₩209,551 | ₩211,509 | +0.17% | 87만 |
|---|
| 2026.01.12 | ₩204,897 | ₩210,691 | ₩204,897 | ₩210,033 | +2.51% | 103.6만 |
|---|
| 2026.01.09 | ₩202,952 | ₩205,607 | ₩199,089 | ₩204,910 | +0.96% | 101.5만 |
|---|
| 2026.01.08 | ₩194,864 | ₩202,523 | ₩194,127 | ₩199,559 | +2.41% | 118.3만 |
|---|
| 2026.01.07 | ₩195,320 | ₩195,320 | ₩189,325 | ₩190,264 | -2.59% | 69.1만 |
|---|
| 2026.01.06 | ₩198,901 | ₩199,036 | ₩190,452 | ₩194,838 | -2.04% | 123.6만 |
|---|
| 2026.01.05 | ₩191,793 | ₩199,492 | ₩190,801 | ₩199,411 | +3.97% | 96.3만 |
|---|
| 2026.01.02 | ₩185,060 | ₩190,438 | ₩184,685 | ₩189,245 | +2.26% | 67.9만 |
|---|
| 2025.12.31 | ₩184,685 | ₩185,717 | ₩182,740 | ₩182,901 | -0.97% | 62.6만 |
|---|
| 2025.12.30 | ₩185,181 | ₩186,053 | ₩183,853 | ₩184,899 | -0.15% | 48.3만 |
|---|
| 2025.12.29 | ₩186,951 | ₩188,038 | ₩184,765 | ₩185,731 | -0.65% | 80만 |
|---|
| 2025.12.26 | ₩188,225 | ₩189,245 | ₩186,884 | ₩188,520 | +0.16% | 50.4만 |
|---|
| 2025.12.24 | ₩187,474 | ₩189,835 | ₩187,474 | ₩188,856 | +0.74% | 40.6만 |
|---|
| 2025.12.23 | ₩187,380 | ₩188,963 | ₩184,604 | ₩187,595 | +0.11% | 93.9만 |
|---|
| 2025.12.22 | ₩187,702 | ₩189,325 | ₩184,551 | ₩187,836 | +0.07% | 106.9만 |
|---|
| 2025.12.19 | ₩190,452 | ₩194,422 | ₩184,162 | ₩186,348 | -2.15% | 357.2만 |
|---|
| 2025.12.18 | ₩199,626 | ₩200,913 | ₩180,795 | ₩183,732 | -7.96% | 275.3만 |
|---|
| 2025.12.17 | ₩207,753 | ₩209,832 | ₩192,893 | ₩194,234 | -6.51% | 173.6만 |
|---|
| 2025.12.16 | ₩212,474 | ₩213,950 | ₩206,587 | ₩208,370 | -1.93% | 53.4만 |
|---|
| 2025.12.15 | ₩218,497 | ₩218,497 | ₩210,838 | ₩212,488 | -2.75% | 71만 |
|---|
| 2025.12.12 | ₩224,639 | ₩225,256 | ₩212,099 | ₩215,600 | -4.02% | 91.1만 |
|---|
| 2025.12.11 | ₩222,118 | ₩225,484 | ₩220,522 | ₩224,854 | +1.23% | 47.5만 |
|---|
| 2025.12.10 | ₩216,123 | ₩224,961 | ₩214,620 | ₩223,405 | +3.37% | 77.3만 |
|---|
| 2025.12.09 | ₩219,274 | ₩219,462 | ₩214,607 | ₩214,741 | -2.07% | 77.6만 |
|---|
| 2025.12.08 | ₩223,311 | ₩225,323 | ₩218,979 | ₩220,012 | -1.48% | 70.7만 |
|---|
| 2025.12.05 | ₩218,215 | ₩221,970 | ₩217,652 | ₩217,719 | -0.23% | 76.4만 |
|---|
| 2025.12.04 | ₩213,252 | ₩222,413 | ₩210,664 | ₩218,939 | +2.67% | 72.1만 |
|---|
| 2025.12.03 | ₩207,807 | ₩214,044 | ₩207,579 | ₩213,480 | +2.73% | 82.7만 |
|---|
| 2025.12.02 | ₩201,892 | ₩212,448 | ₩197,976 | ₩208,303 | +3.18% | 139.2만 |
|---|
| 2025.12.01 | ₩198,861 | ₩203,529 | ₩198,499 | ₩200,135 | +0.64% | 51만 |
|---|
| 2025.11.28 | ₩200,497 | ₩204,374 | ₩199,760 | ₩203,368 | +1.43% | 29.4만 |
|---|
| 2025.11.26 | ₩198,673 | ₩201,986 | ₩198,673 | ₩199,599 | +0.47% | 56만 |
|---|
| 2025.11.25 | ₩195,562 | ₩200,632 | ₩192,611 | ₩199,250 | +1.89% | 80.6만 |
|---|
| 2025.11.24 | ₩196,554 | ₩198,714 | ₩193,000 | ₩194,113 | -1.24% | 76.8만 |
|---|
| 2025.11.21 | ₩188,507 | ₩199,639 | ₩186,857 | ₩195,870 | +3.91% | 135.3만 |
|---|
| 2025.11.20 | ₩204,132 | ₩207,888 | ₩187,501 | ₩188,064 | -7.87% | 132.8만 |
|---|
| 2025.11.19 | ₩192,906 | ₩198,740 | ₩192,102 | ₩197,507 | +2.38% | 106.6만 |
|---|
| 2025.11.18 | ₩186,576 | ₩193,845 | ₩184,551 | ₩191,069 | +2.41% | 157.4만 |
|---|
| 2025.11.17 | ₩201,222 | ₩201,705 | ₩186,334 | ₩188,453 | -6.35% | 168.3만 |
|---|
| 2025.11.14 | ₩202,402 | ₩205,393 | ₩200,860 | ₩202,804 | +0.20% | 127.7만 |
|---|
| 2025.11.13 | ₩215,532 | ₩219,865 | ₩207,391 | ₩207,391 | -3.78% | 132.8만 |
|---|
| 2025.11.12 | ₩212,998 | ₩219,757 | ₩211,375 | ₩217,839 | +2.27% | 113.4만 |
|---|
| 2025.11.11 | ₩209,577 | ₩215,895 | ₩207,579 | ₩211,804 | +1.06% | 128만 |
|---|
| 2025.11.10 | ₩211,911 | ₩213,722 | ₩206,546 | ₩210,087 | -0.86% | 148.1만 |
|---|
| 2025.11.07 | ₩201,919 | ₩209,430 | ₩200,994 | ₩208,276 | +3.15% | 122.2만 |
|---|
| 2025.11.06 | ₩211,911 | ₩212,823 | ₩205,567 | ₩206,265 | -2.66% | 123.9만 |
|---|
| 2025.11.05 | ₩209,940 | ₩216,284 | ₩209,229 | ₩213,494 | +1.69% | 89.7만 |
|---|
| 2025.11.04 | ₩216,029 | ₩218,778 | ₩209,671 | ₩210,020 | -2.78% | 143.1만 |
|---|
| 2025.11.03 | ₩223,218 | ₩225,109 | ₩217,102 | ₩219,623 | -1.61% | 127.8만 |
|---|
| 2025.10.31 | ₩223,808 | ₩230,031 | ₩222,627 | ₩225,350 | +0.69% | 140.6만 |
|---|
| 2025.10.30 | ₩239,486 | ₩242,786 | ₩219,985 | ₩222,346 | -7.16% | 252.9만 |
|---|
| 2025.10.29 | ₩227,201 | ₩269,047 | ₩224,384 | ₩242,571 | +6.77% | 501.6만 |
|---|
| 2025.10.28 | ₩256,654 | ₩256,855 | ₩251,061 | ₩255,031 | -0.63% | 158.3만 |
|---|
| 2025.10.27 | ₩260,865 | ₩261,388 | ₩253,113 | ₩255,380 | -2.10% | 91.8만 |
|---|
| 2025.10.24 | ₩258,465 | ₩261,804 | ₩256,050 | ₩257,445 | -0.39% | 81.6만 |
|---|
| 2025.10.23 | ₩245,576 | ₩256,319 | ₩243,698 | ₩253,542 | +3.24% | 80.7만 |
|---|
| 2025.10.22 | ₩258,854 | ₩259,698 | ₩241,847 | ₩245,562 | -5.13% | 107.3만 |
|---|
| 2025.10.21 | ₩259,846 | ₩262,837 | ₩255,501 | ₩258,183 | -0.64% | 102.9만 |
|---|
| 2025.10.20 | ₩258,854 | ₩264,111 | ₩258,129 | ₩262,569 | +1.44% | 67.9만 |
|---|
| 2025.10.17 | ₩255,983 | ₩258,894 | ₩252,308 | ₩255,487 | -0.19% | 70.4만 |
|---|
| 2025.10.16 | ₩259,363 | ₩260,329 | ₩253,167 | ₩258,371 | -0.38% | 106.9만 |
|---|
| 2025.10.15 | ₩250,712 | ₩263,548 | ₩249,760 | ₩257,070 | +2.54% | 186.5만 |
|---|
| 2025.10.14 | ₩229,709 | ₩247,601 | ₩228,703 | ₩246,541 | +7.33% | 141.9만 |
|---|
| 2025.10.13 | ₩231,372 | ₩234,216 | ₩229,977 | ₩233,531 | +0.93% | 69.8만 |
|---|
| 2025.10.10 | ₩232,687 | ₩239,661 | ₩228,113 | ₩228,113 | -1.97% | 186.7만 |
|---|