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 | ₩305,150 | ₩305,150 | ₩296,325 | ₩301,676 | -1.14% | 96.7만 |
| 2026.10.08 | ₩302,722 | ₩306,826 | ₩291,282 | ₩300,952 | -0.58% | 176만 |
| 2026.10.07 | ₩294,568 | ₩298,162 | ₩288,399 | ₩296,848 | +0.77% | 87.7만 |
| 2026.10.06 | ₩290,182 | ₩304,640 | ₩288,975 | ₩299,906 | +3.35% | 102.8만 |
| 2026.10.05 | ₩288,962 | ₩290,169 | ₩283,369 | ₩288,613 | -0.12% | 93.1만 |
| 2026.10.02 | ₩283,986 | ₩293,160 | ₩283,007 | ₩290,759 | +2.38% | 111.3만 |
| 2026.10.01 | ₩276,275 | ₩280,566 | ₩270,843 | ₩278,836 | +0.93% | 98.4만 |
| 2026.09.30 | ₩285,032 | ₩287,004 | ₩275,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,549 |
| -2.63% |
| 81.9만 |
| 2026.09.29 | ₩278,823 | ₩284,872 | ₩275,269 | ₩284,617 | +2.08% | 127.4만 |
|---|
| 2026.09.28 | ₩278,166 | ₩279,440 | ₩269,180 | ₩275,215 | -1.06% | 96.1만 |
|---|
| 2026.09.25 | ₩268,268 | ₩280,164 | ₩268,013 | ₩279,145 | +4.05% | 117.6만 |
|---|
| 2026.09.24 | ₩261,656 | ₩267,557 | ₩260,128 | ₩265,613 | +1.51% | 87만 |
|---|
| 2026.09.23 | ₩274,116 | ₩276,664 | ₩266,592 | ₩267,450 | -2.43% | 111.5만 |
|---|
| 2026.09.22 | ₩274,437 | ₩279,883 | ₩269,958 | ₩276,503 | +0.75% | 150만 |
|---|
| 2026.09.21 | ₩281,639 | ₩284,939 | ₩273,566 | ₩274,880 | -2.40% | 161.4만 |
|---|
| 2026.09.18 | ₩280,996 | ₩288,144 | ₩270,347 | ₩278,206 | -0.99% | 305.4만 |
|---|
| 2026.09.17 | ₩307,792 | ₩310,997 | ₩271,259 | ₩277,924 | -9.70% | 804.8만 |
|---|
| 2026.09.16 | ₩237,596 | ₩240,748 | ₩232,353 | ₩234,847 | -1.16% | 165.9만 |
|---|
| 2026.09.15 | ₩240,641 | ₩241,405 | ₩233,144 | ₩234,740 | -2.45% | 61.9만 |
|---|
| 2026.09.14 | ₩240,922 | ₩240,976 | ₩233,868 | ₩237,355 | -1.48% | 120.7만 |
|---|
| 2026.09.11 | ₩247,923 | ₩254,039 | ₩246,783 | ₩250,780 | +1.15% | 56.9만 |
|---|
| 2026.09.10 | ₩245,791 | ₩247,306 | ₩242,760 | ₩243,645 | -0.87% | 65.7만 |
|---|
| 2026.09.09 | ₩253,180 | ₩257,499 | ₩249,465 | ₩250,096 | -1.22% | 57만 |
|---|
| 2026.09.08 | ₩252,496 | ₩259,256 | ₩249,868 | ₩255,098 | +1.03% | 75만 |
|---|
| 2026.09.04 | ₩246,542 | ₩251,665 | ₩246,528 | ₩251,263 | +1.91% | 60.6만 |
|---|
| 2026.09.03 | ₩242,652 | ₩245,455 | ₩240,118 | ₩245,455 | +1.16% | 98.6만 |
|---|
| 2026.09.02 | ₩243,672 | ₩246,475 | ₩239,139 | ₩242,424 | -0.51% | 78.2만 |
|---|
| 2026.09.01 | ₩244,369 | ₩247,092 | ₩238,978 | ₩243,310 | -0.43% | 94.8만 |
|---|
| 2026.08.31 | ₩246,890 | ₩250,123 | ₩245,429 | ₩248,621 | +0.70% | 107.4만 |
|---|
| 2026.08.28 | ₩266,417 | ₩266,887 | ₩246,233 | ₩246,502 | -7.48% | 242.9만 |
|---|
| 2026.08.27 | ₩281,331 | ₩281,385 | ₩255,568 | ₩264,594 | -5.95% | 234.5만 |
|---|
| 2026.08.26 | ₩272,251 | ₩280,432 | ₩272,251 | ₩277,106 | +1.78% | 52.2만 |
|---|
| 2026.08.25 | ₩279,547 | ₩279,547 | ₩269,945 | ₩270,615 | -3.20% | 59.6만 |
|---|
| 2026.08.24 | ₩272,707 | ₩274,263 | ₩266,887 | ₩273,002 | +0.11% | 89.1만 |
|---|
| 2026.08.21 | ₩281,036 | ₩284,509 | ₩273,499 | ₩276,248 | -1.70% | 75.1만 |
|---|
| 2026.08.20 | ₩277,898 | ₩282,431 | ₩274,116 | ₩277,281 | -0.22% | 74.6만 |
|---|
| 2026.08.19 | ₩285,126 | ₩285,126 | ₩272,359 | ₩282,726 | -0.84% | 91.2만 |
|---|
| 2026.08.18 | ₩287,809 | ₩289,981 | ₩283,141 | ₩283,732 | -1.42% | 85.5만 |
|---|
| 2026.08.17 | ₩295,467 | ₩299,128 | ₩293,656 | ₩296,727 | +0.43% | 61.7만 |
|---|
| 2026.08.14 | ₩290,451 | ₩296,513 | ₩288,345 | ₩294,112 | +1.26% | 60.7만 |
|---|
| 2026.08.13 | ₩297,344 | ₩302,212 | ₩288,345 | ₩290,571 | -2.28% | 111.7만 |
|---|
| 2026.08.12 | ₩298,940 | ₩301,220 | ₩293,307 | ₩297,599 | -0.45% | 98만 |
|---|
| 2026.08.11 | ₩280,674 | ₩292,489 | ₩280,459 | ₩289,498 | +3.14% | 85.9만 |
|---|
| 2026.08.10 | ₩286,602 | ₩288,198 | ₩276,382 | ₩276,396 | -3.56% | 63.1만 |
|---|
| 2026.08.07 | ₩287,004 | ₩290,907 | ₩282,417 | ₩284,617 | -0.83% | 66.4만 |
|---|
| 2026.08.06 | ₩288,224 | ₩298,913 | ₩281,720 | ₩283,222 | -1.74% | 106.1만 |
|---|
| 2026.08.05 | ₩292,892 | ₩303,098 | ₩291,524 | ₩291,577 | -0.45% | 156.9만 |
|---|
| 2026.08.04 | ₩281,653 | ₩294,997 | ₩276,570 | ₩293,213 | +4.10% | 168.3만 |
|---|
| 2026.08.03 | ₩261,884 | ₩275,993 | ₩259,779 | ₩269,851 | +3.04% | 153.6만 |
|---|
| 2026.07.31 | ₩264,795 | ₩272,117 | ₩255,179 | ₩264,352 | -0.17% | 152.8만 |
|---|
| 2026.07.30 | ₩270,012 | ₩275,577 | ₩254,562 | ₩257,378 | -4.68% | 202.6만 |
|---|
| 2026.07.29 | ₩281,639 | ₩281,639 | ₩257,177 | ₩261,777 | -7.05% | 272.7만 |
|---|
| 2026.07.28 | ₩260,959 | ₩263,427 | ₩251,531 | ₩262,327 | +0.52% | 185.7만 |
|---|
| 2026.07.27 | ₩274,116 | ₩277,978 | ₩258,773 | ₩264,929 | -3.35% | 139.8만 |
|---|
| 2026.07.24 | ₩280,821 | ₩282,176 | ₩264,889 | ₩270,924 | -3.52% | 107.2만 |
|---|
| 2026.07.23 | ₩282,082 | ₩290,357 | ₩277,495 | ₩282,310 | +0.08% | 71.8만 |
|---|
| 2026.07.22 | ₩284,483 | ₩290,826 | ₩284,483 | ₩286,226 | +0.61% | 56만 |
|---|
| 2026.07.21 | ₩292,020 | ₩293,696 | ₩284,509 | ₩289,163 | -0.98% | 76.3만 |
|---|
| 2026.07.20 | ₩292,395 | ₩293,307 | ₩284,456 | ₩285,998 | -2.19% | 57.6만 |
|---|
| 2026.07.17 | ₩280,647 | ₩293,844 | ₩276,677 | ₩288,224 | +2.70% | 95.9만 |
|---|
| 2026.07.16 | ₩293,415 | ₩299,074 | ₩288,426 | ₩288,855 | -1.55% | 106.1만 |
|---|
| 2026.07.15 | ₩304,439 | ₩307,564 | ₩292,999 | ₩303,876 | -0.19% | 141.2만 |
|---|
| 2026.07.14 | ₩312,982 | ₩313,009 | ₩300,053 | ₩301,917 | -3.54% | 76.8만 |
|---|
| 2026.07.13 | ₩307,631 | ₩312,486 | ₩301,515 | ₩304,372 | -1.06% | 73.1만 |
|---|
| 2026.07.10 | ₩312,848 | ₩317,408 | ₩311,989 | ₩313,746 | +0.29% | 75.1만 |
|---|
| 2026.07.09 | ₩326,447 | ₩327,238 | ₩316,107 | ₩316,321 | -3.10% | 51.6만 |
|---|
| 2026.07.08 | ₩311,131 | ₩321,377 | ₩308,865 | ₩317,327 | +1.99% | 86.3만 |
|---|
| 2026.07.07 | ₩333,220 | ₩337,310 | ₩307,778 | ₩316,241 | -5.10% | 174.8만 |
|---|
| 2026.07.06 | ₩343,332 | ₩355,389 | ₩343,332 | ₩345,759 | +0.71% | 50.6만 |
|---|
| 2026.07.02 | ₩362,416 | ₩366,185 | ₩333,474 | ₩338,852 | -6.50% | 136.1만 |
|---|
| 2026.07.01 | ₩386,315 | ₩388,139 | ₩361,021 | ₩362,403 | -6.19% | 102.2만 |
|---|
| 2026.06.30 | ₩384,907 | ₩396,186 | ₩380,213 | ₩392,699 | +2.02% | 63.2만 |
|---|
| 2026.06.29 | ₩374,084 | ₩380,924 | ₩360,177 | ₩380,629 | +1.75% | 99.5만 |
|---|
| 2026.06.26 | ₩383,526 | ₩385,162 | ₩370,503 | ₩373,668 | -2.57% | 119.6만 |
|---|
| 2026.06.25 | ₩391,613 | ₩397,568 | ₩381,662 | ₩395,851 | +1.08% | 139.7만 |
|---|
| 2026.06.24 | ₩363,878 | ₩385,806 | ₩362,309 | ₩381,072 | +4.73% | 81.2만 |
|---|
| 2026.06.23 | ₩378,201 | ₩380,669 | ₩364,817 | ₩368,197 | -2.65% | 118만 |
|---|
| 2026.06.22 | ₩385,162 | ₩397,018 | ₩383,579 | ₩396,361 | +2.91% | 125.1만 |
|---|
| 2026.06.18 | ₩367,083 | ₩387,589 | ₩366,815 | ₩374,379 | +1.99% | 153.7만 |
|---|
| 2026.06.17 | ₩361,518 | ₩374,540 | ₩357,494 | ₩359,694 | -0.50% | 57.7만 |
|---|
| 2026.06.16 | ₩361,907 | ₩366,131 | ₩355,375 | ₩356,287 | -1.55% | 79.6만 |
|---|
| 2026.06.15 | ₩363,811 | ₩367,472 | ₩358,420 | ₩362,242 | -0.43% | 85.7만 |
|---|
| 2026.06.12 | ₩355,013 | ₩355,013 | ₩342,916 | ₩351,861 | -0.89% | 52만 |
|---|
| 2026.06.11 | ₩330,296 | ₩348,375 | ₩326,205 | ₩345,116 | +4.49% | 99.4만 |
|---|
| 2026.06.10 | ₩345,665 | ₩346,175 | ₩317,850 | ₩320,680 | -7.23% | 156.5만 |
|---|
| 2026.06.09 | ₩359,426 | ₩369,283 | ₩337,176 | ₩350,024 | -2.62% | 91.6만 |
|---|
| 2026.06.08 | ₩358,151 | ₩363,516 | ₩354,061 | ₩356,596 | -0.43% | 67.5만 |
|---|
| 2026.06.05 | ₩365,139 | ₩366,936 | ₩342,433 | ₩350,762 | -3.94% | 80.9만 |
|---|
| 2026.06.04 | ₩368,599 | ₩378,483 | ₩366,131 | ₩373,025 | +1.20% | 50만 |
|---|
| 2026.06.03 | ₩381,393 | ₩388,662 | ₩374,178 | ₩382,641 | +0.33% | 91.8만 |
|---|
| 2026.06.02 | ₩388,931 | ₩394,537 | ₩375,479 | ₩381,662 | -1.87% | 155.5만 |
|---|
| 2026.06.01 | ₩365,031 | ₩371,241 | ₩355,684 | ₩361,115 | -1.07% | 103.4만 |
|---|
| 2026.05.29 | ₩374,138 | ₩385,028 | ₩368,814 | ₩372,716 | -0.38% | 81만 |
|---|
| 2026.05.28 | ₩375,881 | ₩380,884 | ₩371,053 | ₩374,782 | -0.29% | 68.2만 |
|---|
| 2026.05.27 | ₩365,984 | ₩376,659 | ₩359,493 | ₩376,230 | +2.80% | 71.3만 |
|---|
| 2026.05.26 | ₩364,790 | ₩374,406 | ₩361,545 | ₩368,572 | +1.04% | 67.9만 |
|---|
| 2026.05.22 | ₩348,723 | ₩364,790 | ₩338,718 | ₩362,296 | +3.89% | 120.5만 |
|---|
| 2026.05.21 | ₩326,876 | ₩334,306 | ₩321,941 | ₩332,321 | +1.67% | 65.6만 |
|---|
| 2026.05.20 | ₩328,995 | ₩331,744 | ₩321,485 | ₩328,834 | -0.05% | 67.3만 |
|---|
| 2026.05.19 | ₩332,160 | ₩333,609 | ₩319,433 | ₩327,198 | -1.49% | 94.4만 |
|---|
| 2026.05.18 | ₩356,757 | ₩356,998 | ₩332,978 | ₩339,375 | -4.87% | 88.3만 |
|---|
| 2026.05.15 | ₩362,403 | ₩362,403 | ₩349,340 | ₩353,632 | -2.42% | 97.2만 |
|---|
| 2026.05.14 | ₩361,545 | ₩371,228 | ₩355,402 | ₩370,812 | +2.56% | 70.2만 |
|---|
| 2026.05.13 | ₩366,614 | ₩366,614 | ₩353,685 | ₩358,420 | -2.24% | 60.3만 |
|---|
| 2026.05.12 | ₩360,002 | ₩362,778 | ₩347,382 | ₩361,558 | +0.43% | 65.4만 |
|---|
| 2026.05.11 | ₩360,123 | ₩366,896 | ₩354,678 | ₩363,985 | +1.07% | 57.3만 |
|---|
| 2026.05.08 | ₩362,108 | ₩365,327 | ₩353,310 | ₩361,317 | -0.22% | 63.4만 |
|---|
| 2026.05.07 | ₩360,525 | ₩361,545 | ₩349,461 | ₩357,749 | -0.77% | 106.3만 |
|---|
| 2026.05.06 | ₩357,736 | ₩361,115 | ₩353,632 | ₩358,648 | +0.25% | 73.2만 |
|---|
| 2026.05.05 | ₩348,468 | ₩358,514 | ₩346,644 | ₩353,632 | +1.48% | 74.4만 |
|---|
| 2026.05.04 | ₩348,576 | ₩348,576 | ₩338,759 | ₩344,767 | -1.09% | 72.2만 |
|---|
| 2026.05.01 | ₩348,723 | ₩351,178 | ₩340,395 | ₩347,811 | -0.26% | 84.8만 |
|---|
| 2026.04.30 | ₩343,399 | ₩348,160 | ₩339,201 | ₩347,664 | +1.24% | 180.1만 |
|---|
| 2026.04.29 | ₩326,930 | ₩343,171 | ₩319,191 | ₩339,201 | +3.75% | 227.8만 |
|---|
| 2026.04.28 | ₩290,343 | ₩293,924 | ₩283,235 | ₩291,188 | +0.29% | 118.9만 |
|---|
| 2026.04.27 | ₩302,052 | ₩305,109 | ₩287,286 | ₩295,453 | -2.18% | 95.7만 |
|---|
| 2026.04.24 | ₩295,923 | ₩298,028 | ₩291,617 | ₩296,298 | +0.13% | 65.3만 |
|---|
| 2026.04.23 | ₩289,458 | ₩294,474 | ₩286,119 | ₩292,878 | +1.18% | 51.8만 |
|---|
| 2026.04.22 | ₩292,999 | ₩294,461 | ₩284,804 | ₩286,588 | -2.19% | 49.8만 |
|---|
| 2026.04.21 | ₩289,807 | ₩295,037 | ₩286,468 | ₩286,803 | -1.04% | 75.4만 |
|---|
| 2026.04.20 | ₩283,450 | ₩293,964 | ₩283,383 | ₩291,376 | +2.80% | 64.8만 |
|---|
| 2026.04.17 | ₩280,057 | ₩290,115 | ₩280,057 | ₩284,456 | +1.57% | 68.3만 |
|---|
| 2026.04.16 | ₩273,593 | ₩279,051 | ₩269,569 | ₩278,166 | +1.67% | 56.9만 |
|---|
| 2026.04.15 | ₩283,048 | ₩284,322 | ₩269,663 | ₩274,129 | -3.15% | 75.1만 |
|---|
| 2026.04.14 | ₩277,106 | ₩286,628 | ₩273,941 | ₩284,147 | +2.54% | 83.2만 |
|---|
| 2026.04.13 | ₩276,972 | ₩277,884 | ₩270,830 | ₩275,148 | -0.66% | 66.8만 |
|---|
| 2026.04.10 | ₩280,271 | ₩282,095 | ₩277,482 | ₩277,656 | -0.93% | 43.2만 |
|---|
| 2026.04.09 | ₩270,401 | ₩280,204 | ₩269,703 | ₩278,072 | +2.84% | 43.8만 |
|---|
| 2026.04.08 | ₩268,228 | ₩275,443 | ₩267,598 | ₩272,158 | +1.46% | 82.4만 |
|---|
| 2026.04.07 | ₩260,342 | ₩260,610 | ₩252,268 | ₩256,292 | -1.56% | 80.1만 |
|---|
| 2026.04.06 | ₩260,101 | ₩262,528 | ₩255,916 | ₩262,220 | +0.81% | 43.6만 |
|---|
| 2026.04.02 | ₩256,962 | ₩268,148 | ₩255,916 | ₩260,302 | +1.30% | 47.8만 |
|---|
| 2026.04.01 | ₩267,973 | ₩270,495 | ₩263,534 | ₩266,954 | -0.38% | 89.7만 |
|---|
| 2026.03.31 | ₩252,335 | ₩263,507 | ₩251,504 | ₩261,965 | +3.82% | 73.8만 |
|---|
| 2026.03.30 | ₩263,534 | ₩265,653 | ₩247,320 | ₩248,781 | -5.60% | 107.5만 |
|---|
| 2026.03.27 | ₩262,662 | ₩267,008 | ₩258,853 | ₩260,718 | -0.74% | 74.3만 |
|---|
| 2026.03.26 | ₩272,788 | ₩279,520 | ₩263,842 | ₩265,546 | -2.65% | 134.8만 |
|---|
| 2026.03.25 | ₩284,067 | ₩284,295 | ₩246,542 | ₩275,148 | -3.14% | 372.3만 |
|---|
| 2026.03.24 | ₩268,349 | ₩283,168 | ₩268,027 | ₩280,580 | +4.56% | 77.9만 |
|---|
| 2026.03.23 | ₩272,546 | ₩282,685 | ₩270,562 | ₩270,709 | -0.67% | 109.1만 |
|---|
| 2026.03.20 | ₩268,201 | ₩272,090 | ₩262,434 | ₩267,303 | -0.34% | 158.8만 |
|---|
| 2026.03.19 | ₩264,205 | ₩271,219 | ₩257,499 | ₩269,368 | +1.95% | 109.5만 |
|---|
| 2026.03.18 | ₩274,049 | ₩277,750 | ₩267,088 | ₩268,590 | -1.99% | 82.9만 |
|---|
| 2026.03.17 | ₩273,619 | ₩276,892 | ₩270,481 | ₩275,175 | +0.57% | 62.7만 |
|---|
| 2026.03.16 | ₩273,472 | ₩275,282 | ₩269,448 | ₩271,554 | -0.70% | 84.7만 |
|---|
| 2026.03.13 | ₩277,831 | ₩281,639 | ₩267,759 | ₩268,939 | -3.20% | 114.5만 |
|---|
| 2026.03.12 | ₩275,189 | ₩278,729 | ₩268,402 | ₩273,727 | -0.53% | 109.1만 |
|---|
| 2026.03.11 | ₩284,040 | ₩288,600 | ₩277,442 | ₩285,153 | +0.39% | 66만 |
|---|
| 2026.03.10 | ₩278,635 | ₩288,493 | ₩278,340 | ₩282,592 | +1.42% | 68.2만 |
|---|
| 2026.03.09 | ₩268,295 | ₩278,944 | ₩259,752 | ₩277,764 | +3.53% | 100.6만 |
|---|
| 2026.03.06 | ₩284,764 | ₩286,937 | ₩271,648 | ₩273,619 | -3.91% | 95.6만 |
|---|
| 2026.03.05 | ₩290,960 | ₩304,841 | ₩287,219 | ₩293,455 | +0.86% | 107.5만 |
|---|
| 2026.03.04 | ₩300,509 | ₩302,038 | ₩291,631 | ₩296,244 | -1.42% | 74.1만 |
|---|
| 2026.03.03 | ₩295,641 | ₩300,710 | ₩288,359 | ₩296,674 | +0.35% | 113만 |
|---|
| 2026.03.02 | ₩295,990 | ₩309,066 | ₩291,658 | ₩308,972 | +4.39% | 86.5만 |
|---|
| 2026.02.27 | ₩310,554 | ₩312,781 | ₩299,155 | ₩302,253 | -2.67% | 112.5만 |
|---|
| 2026.02.26 | ₩317,247 | ₩320,921 | ₩308,905 | ₩314,296 | -0.93% | 78.4만 |
|---|
| 2026.02.25 | ₩316,992 | ₩323,335 | ₩309,213 | ₩317,287 | +0.09% | 120.5만 |
|---|
| 2026.02.24 | ₩300,764 | ₩315,543 | ₩298,994 | ₩315,396 | +4.86% | 112.6만 |
|---|
| 2026.02.23 | ₩304,559 | ₩306,585 | ₩295,990 | ₩305,042 | +0.16% | 115.1만 |
|---|
| 2026.02.20 | ₩304,439 | ₩310,501 | ₩301,689 | ₩307,376 | +0.96% | 113.1만 |
|---|
| 2026.02.19 | ₩305,217 | ₩310,031 | ₩302,736 | ₩305,069 | -0.05% | 81.5만 |
|---|
| 2026.02.18 | ₩312,030 | ₩312,553 | ₩300,925 | ₩306,249 | -1.85% | 157.7만 |
|---|
| 2026.02.17 | ₩301,448 | ₩316,509 | ₩299,088 | ₩313,103 | +3.87% | 181.1만 |
|---|
| 2026.02.13 | ₩289,190 | ₩304,694 | ₩285,944 | ₩301,019 | +4.09% | 286.1만 |
|---|
| 2026.02.12 | ₩293,361 | ₩307,336 | ₩287,607 | ₩289,324 | -1.38% | 256.8만 |
|---|
| 2026.02.11 | ₩257,499 | ₩296,191 | ₩254,817 | ₩288,332 | +11.97% | 428.3만 |
|---|
| 2026.02.10 | ₩249,305 | ₩250,136 | ₩244,087 | ₩244,490 | -1.93% | 148.2만 |
|---|
| 2026.02.09 | ₩246,233 | ₩249,452 | ₩242,572 | ₩249,224 | +1.21% | 93만 |
|---|
| 2026.02.06 | ₩235,880 | ₩246,676 | ₩235,880 | ₩246,139 | +4.35% | 99.6만 |
|---|
| 2026.02.05 | ₩233,358 | ₩237,073 | ₩227,793 | ₩231,172 | -0.94% | 99.7만 |
|---|
| 2026.02.04 | ₩235,343 | ₩244,637 | ₩232,031 | ₩237,623 | +0.97% | 111.1만 |
|---|
| 2026.02.03 | ₩230,193 | ₩238,830 | ₩227,578 | ₩232,393 | +0.96% | 89.5만 |
|---|
| 2026.02.02 | ₩223,850 | ₩232,017 | ₩220,390 | ₩229,281 | +2.43% | 93.5만 |
|---|
| 2026.01.30 | ₩224,413 | ₩233,264 | ₩224,131 | ₩225,365 | +0.42% | 118.3만 |
|---|
| 2026.01.29 | ₩234,767 | ₩235,343 | ₩223,957 | ₩228,007 | -2.88% | 88.5만 |
|---|
| 2026.01.28 | ₩228,678 | ₩235,075 | ₩228,570 | ₩233,586 | +2.15% | 87.4만 |
|---|
| 2026.01.27 | ₩224,118 | ₩229,536 | ₩222,200 | ₩228,597 | +2.00% | 71.7만 |
|---|
| 2026.01.26 | ₩232,138 | ₩232,580 | ₩216,460 | ₩224,118 | -3.45% | 185.1만 |
|---|
| 2026.01.23 | ₩235,907 | ₩237,382 | ₩229,147 | ₩232,031 | -1.64% | 114.7만 |
|---|
| 2026.01.22 | ₩238,642 | ₩242,894 | ₩231,816 | ₩235,155 | -1.46% | 177.1만 |
|---|
| 2026.01.21 | ₩223,876 | ₩234,203 | ₩222,629 | ₩230,757 | +3.07% | 154.1만 |
|---|
| 2026.01.20 | ₩209,499 | ₩225,271 | ₩208,467 | ₩217,345 | +3.74% | 114.2만 |
|---|
| 2026.01.16 | ₩217,426 | ₩217,426 | ₩213,791 | ₩215,722 | -0.78% | 60.9만 |
|---|
| 2026.01.15 | ₩218,847 | ₩219,317 | ₩213,737 | ₩216,500 | -1.07% | 96.2만 |
|---|
| 2026.01.14 | ₩210,841 | ₩215,468 | ₩205,194 | ₩214,931 | +1.94% | 138.7만 |
|---|
| 2026.01.13 | ₩211,149 | ₩216,165 | ₩209,540 | ₩211,498 | +0.17% | 87만 |
|---|
| 2026.01.12 | ₩204,886 | ₩210,680 | ₩204,886 | ₩210,023 | +2.51% | 103.6만 |
|---|
| 2026.01.09 | ₩202,941 | ₩205,597 | ₩199,079 | ₩204,899 | +0.96% | 101.5만 |
|---|
| 2026.01.08 | ₩194,854 | ₩202,512 | ₩194,117 | ₩199,548 | +2.41% | 118.3만 |
|---|
| 2026.01.07 | ₩195,310 | ₩195,310 | ₩189,315 | ₩190,254 | -2.59% | 69.1만 |
|---|
| 2026.01.06 | ₩198,891 | ₩199,025 | ₩190,442 | ₩194,827 | -2.04% | 123.6만 |
|---|
| 2026.01.05 | ₩191,783 | ₩199,481 | ₩190,791 | ₩199,401 | +3.97% | 96.3만 |
|---|
| 2026.01.02 | ₩185,050 | ₩190,428 | ₩184,675 | ₩189,235 | +2.26% | 67.9만 |
|---|
| 2025.12.31 | ₩184,675 | ₩185,708 | ₩182,730 | ₩182,891 | -0.97% | 62.6만 |
|---|
| 2025.12.30 | ₩185,171 | ₩186,043 | ₩183,843 | ₩184,890 | -0.15% | 48.3만 |
|---|
| 2025.12.29 | ₩186,942 | ₩188,028 | ₩184,755 | ₩185,721 | -0.65% | 80만 |
|---|
| 2025.12.26 | ₩188,216 | ₩189,235 | ₩186,874 | ₩188,511 | +0.16% | 50.4만 |
|---|
| 2025.12.24 | ₩187,465 | ₩189,825 | ₩187,465 | ₩188,846 | +0.74% | 40.6만 |
|---|
| 2025.12.23 | ₩187,371 | ₩188,953 | ₩184,595 | ₩187,585 | +0.11% | 93.9만 |
|---|
| 2025.12.22 | ₩187,693 | ₩189,315 | ₩184,541 | ₩187,827 | +0.07% | 106.9만 |
|---|
| 2025.12.19 | ₩190,442 | ₩194,412 | ₩184,152 | ₩186,338 | -2.15% | 357.2만 |
|---|
| 2025.12.18 | ₩199,615 | ₩200,903 | ₩180,786 | ₩183,723 | -7.96% | 275.3만 |
|---|
| 2025.12.17 | ₩207,743 | ₩209,821 | ₩192,883 | ₩194,224 | -6.51% | 173.6만 |
|---|
| 2025.12.16 | ₩212,463 | ₩213,939 | ₩206,576 | ₩208,360 | -1.93% | 53.4만 |
|---|
| 2025.12.15 | ₩218,485 | ₩218,485 | ₩210,827 | ₩212,477 | -2.75% | 71만 |
|---|
| 2025.12.12 | ₩224,628 | ₩225,244 | ₩212,088 | ₩215,588 | -4.02% | 91.1만 |
|---|
| 2025.12.11 | ₩222,106 | ₩225,472 | ₩220,510 | ₩224,842 | +1.23% | 47.5만 |
|---|
| 2025.12.10 | ₩216,111 | ₩224,949 | ₩214,609 | ₩223,394 | +3.37% | 77.3만 |
|---|
| 2025.12.09 | ₩219,263 | ₩219,451 | ₩214,596 | ₩214,730 | -2.07% | 77.6만 |
|---|
| 2025.12.08 | ₩223,300 | ₩225,312 | ₩218,968 | ₩220,001 | -1.48% | 70.7만 |
|---|
| 2025.12.05 | ₩218,203 | ₩221,959 | ₩217,640 | ₩217,707 | -0.23% | 76.4만 |
|---|
| 2025.12.04 | ₩213,241 | ₩222,401 | ₩210,653 | ₩218,928 | +2.67% | 72.1만 |
|---|
| 2025.12.03 | ₩207,796 | ₩214,033 | ₩207,568 | ₩213,469 | +2.73% | 82.7만 |
|---|
| 2025.12.02 | ₩201,882 | ₩212,437 | ₩197,966 | ₩208,292 | +3.18% | 139.2만 |
|---|
| 2025.12.01 | ₩198,851 | ₩203,518 | ₩198,489 | ₩200,125 | +0.64% | 51만 |
|---|
| 2025.11.28 | ₩200,487 | ₩204,363 | ₩199,749 | ₩203,357 | +1.43% | 29.4만 |
|---|
| 2025.11.26 | ₩198,663 | ₩201,976 | ₩198,663 | ₩199,588 | +0.47% | 56만 |
|---|
| 2025.11.25 | ₩195,552 | ₩200,621 | ₩192,601 | ₩199,240 | +1.89% | 80.6만 |
|---|
| 2025.11.24 | ₩196,544 | ₩198,703 | ₩192,990 | ₩194,103 | -1.24% | 76.8만 |
|---|
| 2025.11.21 | ₩188,497 | ₩199,629 | ₩186,848 | ₩195,860 | +3.91% | 135.3만 |
|---|
| 2025.11.20 | ₩204,122 | ₩207,877 | ₩187,491 | ₩188,055 | -7.87% | 132.8만 |
|---|
| 2025.11.19 | ₩192,896 | ₩198,730 | ₩192,091 | ₩197,496 | +2.38% | 106.6만 |
|---|
| 2025.11.18 | ₩186,566 | ₩193,835 | ₩184,541 | ₩191,059 | +2.41% | 157.4만 |
|---|
| 2025.11.17 | ₩201,211 | ₩201,694 | ₩186,325 | ₩188,444 | -6.35% | 168.3만 |
|---|
| 2025.11.14 | ₩202,391 | ₩205,382 | ₩200,849 | ₩202,794 | +0.20% | 127.7만 |
|---|
| 2025.11.13 | ₩215,521 | ₩219,853 | ₩207,380 | ₩207,380 | -3.78% | 132.8만 |
|---|
| 2025.11.12 | ₩212,986 | ₩219,746 | ₩211,364 | ₩217,828 | +2.27% | 113.4만 |
|---|
| 2025.11.11 | ₩209,567 | ₩215,883 | ₩207,568 | ₩211,793 | +1.06% | 128만 |
|---|
| 2025.11.10 | ₩211,900 | ₩213,711 | ₩206,536 | ₩210,076 | -0.86% | 148.1만 |
|---|
| 2025.11.07 | ₩201,909 | ₩209,419 | ₩200,983 | ₩208,266 | +3.15% | 122.2만 |
|---|
| 2025.11.06 | ₩211,900 | ₩212,812 | ₩205,557 | ₩206,254 | -2.66% | 123.9만 |
|---|
| 2025.11.05 | ₩209,929 | ₩216,272 | ₩209,218 | ₩213,483 | +1.69% | 89.7만 |
|---|
| 2025.11.04 | ₩216,017 | ₩218,767 | ₩209,660 | ₩210,009 | -2.78% | 143.1만 |
|---|
| 2025.11.03 | ₩223,206 | ₩225,097 | ₩217,090 | ₩219,612 | -1.61% | 127.8만 |
|---|
| 2025.10.31 | ₩223,796 | ₩230,019 | ₩222,616 | ₩225,338 | +0.69% | 140.6만 |
|---|
| 2025.10.30 | ₩239,474 | ₩242,773 | ₩219,974 | ₩222,334 | -7.16% | 252.9만 |
|---|
| 2025.10.29 | ₩227,189 | ₩269,033 | ₩224,373 | ₩242,559 | +6.77% | 501.6만 |
|---|
| 2025.10.28 | ₩256,641 | ₩256,842 | ₩251,048 | ₩255,018 | -0.63% | 158.3만 |
|---|
| 2025.10.27 | ₩260,852 | ₩261,375 | ₩253,100 | ₩255,366 | -2.10% | 91.8만 |
|---|
| 2025.10.24 | ₩258,451 | ₩261,791 | ₩256,037 | ₩257,432 | -0.39% | 81.6만 |
|---|
| 2025.10.23 | ₩245,563 | ₩256,305 | ₩243,685 | ₩253,529 | +3.24% | 80.7만 |
|---|
| 2025.10.22 | ₩258,840 | ₩259,685 | ₩241,834 | ₩245,549 | -5.13% | 107.3만 |
|---|
| 2025.10.21 | ₩259,832 | ₩262,823 | ₩255,487 | ₩258,169 | -0.64% | 102.9만 |
|---|
| 2025.10.20 | ₩258,840 | ₩264,097 | ₩258,116 | ₩262,555 | +1.44% | 67.9만 |
|---|
| 2025.10.17 | ₩255,970 | ₩258,880 | ₩252,295 | ₩255,474 | -0.19% | 70.4만 |
|---|
| 2025.10.16 | ₩259,350 | ₩260,315 | ₩253,154 | ₩258,357 | -0.38% | 106.9만 |
|---|
| 2025.10.15 | ₩250,699 | ₩263,534 | ₩249,747 | ₩257,056 | +2.54% | 186.5만 |
|---|
| 2025.10.14 | ₩229,697 | ₩247,588 | ₩228,691 | ₩246,528 | +7.33% | 141.9만 |
|---|
| 2025.10.13 | ₩231,360 | ₩234,203 | ₩229,965 | ₩233,519 | +0.93% | 69.8만 |
|---|
| 2025.10.10 | ₩232,674 | ₩239,648 | ₩228,101 | ₩228,101 | -1.97% | 186.7만 |
|---|