시장 데이터를 불러오는 중
전체 종목
고먼-러프 과거 주가
Gorman-Rupp Company (The) Common Stock · GRC · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gorman-Rupp Company (The) Common Stock · GRC · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,100 | ₩100,138 | ₩97,215 | ₩99,213 | +1.13% | 13.8만 |
| 2026.10.08 | ₩99,025 | ₩99,951 | ₩97,805 | ₩97,939 | -1.10% | 13.7만 |
| 2026.10.07 | ₩101,707 | ₩102,042 | ₩98,167 | ₩99,508 | -2.16% | 18.4만 |
| 2026.10.06 | ₩104,952 | ₩106,253 | ₩102,726 | ₩103,544 | -1.34% | 13.4만 |
| 2026.10.05 | ₩103,558 | ₩104,992 | ₩102,418 | ₩103,987 | +0.41% | 10.9만 |
| 2026.10.02 | ₩102,230 | ₩104,443 | ₩101,908 | ₩103,598 | +1.34% | 28.1만 |
| 2026.10.01 | ₩99,227 | ₩100,889 | ₩97,752 | ₩100,742 | +1.53% | 22.8만 |
| 2026.09.30 | ₩101,144 | ₩101,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,870 |
| -1.26% |
| 15.1만 |
| 2026.09.29 | ₩102,512 | ₩103,370 | ₩98,972 | ₩100,661 | -1.81% | 17.6만 |
|---|
| 2026.09.28 | ₩99,589 | ₩102,324 | ₩99,012 | ₩101,989 | +2.41% | 20.2만 |
|---|
| 2026.09.25 | ₩100,621 | ₩101,238 | ₩99,347 | ₩99,508 | -1.11% | 25.2만 |
|---|
| 2026.09.24 | ₩99,991 | ₩101,050 | ₩98,663 | ₩100,098 | +0.11% | 15.5만 |
|---|
| 2026.09.23 | ₩99,401 | ₩101,667 | ₩98,838 | ₩100,903 | +1.51% | 16.4만 |
|---|
| 2026.09.22 | ₩99,669 | ₩100,500 | ₩98,704 | ₩100,018 | +0.35% | 12.3만 |
|---|
| 2026.09.21 | ₩98,596 | ₩99,709 | ₩98,033 | ₩98,891 | +0.30% | 14.8만 |
|---|
| 2026.09.18 | ₩97,108 | ₩98,690 | ₩95,204 | ₩98,221 | +1.15% | 79.7만 |
|---|
| 2026.09.17 | ₩98,918 | ₩98,918 | ₩95,110 | ₩96,679 | -2.26% | 24.2만 |
|---|
| 2026.09.16 | ₩96,572 | ₩98,114 | ₩94,882 | ₩96,773 | +0.21% | 20.5만 |
|---|
| 2026.09.15 | ₩96,746 | ₩97,108 | ₩94,453 | ₩95,512 | -1.28% | 27.3만 |
|---|
| 2026.09.14 | ₩97,886 | ₩97,886 | ₩93,863 | ₩95,874 | -2.05% | 20.6만 |
|---|
| 2026.09.11 | ₩100,045 | ₩100,366 | ₩98,690 | ₩99,857 | -0.19% | 7.3만 |
|---|
| 2026.09.10 | ₩99,280 | ₩99,280 | ₩96,840 | ₩98,194 | -1.09% | 21.5만 |
|---|
| 2026.09.09 | ₩100,554 | ₩101,452 | ₩99,843 | ₩100,259 | -0.29% | 11.9만 |
|---|
| 2026.09.08 | ₩100,782 | ₩102,297 | ₩99,964 | ₩101,225 | +0.44% | 11.2만 |
|---|
| 2026.09.04 | ₩100,340 | ₩102,311 | ₩99,951 | ₩101,023 | +0.68% | 10.3만 |
|---|
| 2026.09.03 | ₩100,313 | ₩101,037 | ₩98,851 | ₩100,702 | +0.39% | 19.4만 |
|---|
| 2026.09.02 | ₩100,232 | ₩101,560 | ₩96,545 | ₩99,146 | -1.08% | 19.4만 |
|---|
| 2026.09.01 | ₩99,951 | ₩100,353 | ₩96,290 | ₩99,213 | -0.74% | 14.7만 |
|---|
| 2026.08.31 | ₩102,244 | ₩102,539 | ₩100,568 | ₩101,104 | -1.11% | 14.2만 |
|---|
| 2026.08.28 | ₩103,652 | ₩104,054 | ₩101,184 | ₩102,203 | -1.40% | 13.7만 |
|---|
| 2026.08.27 | ₩104,027 | ₩105,489 | ₩102,619 | ₩104,027 | 0.00% | 11.7만 |
|---|
| 2026.08.26 | ₩103,638 | ₩105,408 | ₩102,860 | ₩104,081 | +0.43% | 10.9만 |
|---|
| 2026.08.25 | ₩105,918 | ₩106,199 | ₩102,780 | ₩102,927 | -2.82% | 11.1만 |
|---|
| 2026.08.24 | ₩105,489 | ₩105,489 | ₩103,719 | ₩104,349 | -1.08% | 9.1만 |
|---|
| 2026.08.21 | ₩105,448 | ₩105,448 | ₩102,726 | ₩104,711 | -0.70% | 21.2만 |
|---|
| 2026.08.20 | ₩104,684 | ₩105,194 | ₩103,410 | ₩104,389 | -0.28% | 11만 |
|---|
| 2026.08.19 | ₩106,226 | ₩106,602 | ₩103,517 | ₩105,287 | -0.88% | 14.6만 |
|---|
| 2026.08.18 | ₩106,803 | ₩106,803 | ₩104,416 | ₩105,596 | -1.13% | 16.4만 |
|---|
| 2026.08.17 | ₩108,318 | ₩109,270 | ₩107,232 | ₩108,144 | -0.16% | 10.1만 |
|---|
| 2026.08.14 | ₩106,682 | ₩109,189 | ₩105,368 | ₩108,358 | +1.57% | 11.7만 |
|---|
| 2026.08.13 | ₩110,061 | ₩110,597 | ₩106,280 | ₩107,165 | -2.63% | 14.6만 |
|---|
| 2026.08.12 | ₩112,877 | ₩113,159 | ₩109,149 | ₩109,283 | -3.18% | 21.2만 |
|---|
| 2026.08.11 | ₩110,839 | ₩115,317 | ₩109,860 | ₩111,013 | +0.16% | 13.9만 |
|---|
| 2026.08.10 | ₩112,032 | ₩112,300 | ₩108,720 | ₩109,672 | -2.11% | 16.3만 |
|---|
| 2026.08.07 | ₩113,534 | ₩115,063 | ₩112,099 | ₩112,354 | -1.04% | 11.4만 |
|---|
| 2026.08.06 | ₩115,291 | ₩117,061 | ₩109,847 | ₩113,413 | -1.63% | 14.8만 |
|---|
| 2026.08.05 | ₩114,178 | ₩116,685 | ₩113,132 | ₩114,271 | +0.08% | 16.9만 |
|---|
| 2026.08.04 | ₩112,931 | ₩115,398 | ₩110,168 | ₩114,620 | +1.50% | 18.4만 |
|---|
| 2026.08.03 | ₩109,565 | ₩113,440 | ₩109,565 | ₩111,027 | +1.33% | 18.1만 |
|---|
| 2026.07.31 | ₩109,471 | ₩110,061 | ₩106,481 | ₩108,868 | -0.55% | 48.7만 |
|---|
| 2026.07.30 | ₩108,345 | ₩109,404 | ₩106,092 | ₩108,197 | -0.14% | 15.6만 |
|---|
| 2026.07.29 | ₩109,779 | ₩111,322 | ₩104,818 | ₩105,220 | -4.15% | 20.3만 |
|---|
| 2026.07.28 | ₩108,009 | ₩112,864 | ₩107,661 | ₩110,530 | +2.33% | 25만 |
|---|
| 2026.07.27 | ₩110,142 | ₩114,325 | ₩102,941 | ₩108,023 | -1.92% | 22.3만 |
|---|
| 2026.07.24 | ₩107,245 | ₩111,617 | ₩100,568 | ₩109,592 | +2.19% | 35.1만 |
|---|
| 2026.07.23 | ₩105,797 | ₩107,862 | ₩104,510 | ₩106,762 | +0.91% | 20.6만 |
|---|
| 2026.07.22 | ₩106,964 | ₩109,189 | ₩106,052 | ₩107,393 | +0.40% | 22.9만 |
|---|
| 2026.07.21 | ₩107,983 | ₩108,063 | ₩104,724 | ₩107,674 | -0.29% | 12.5만 |
|---|
| 2026.07.20 | ₩108,264 | ₩108,774 | ₩105,475 | ₩106,186 | -1.92% | 12.6만 |
|---|
| 2026.07.17 | ₩105,408 | ₩107,701 | ₩102,163 | ₩106,923 | +1.44% | 21.3만 |
|---|
| 2026.07.16 | ₩105,167 | ₩108,814 | ₩104,429 | ₩108,291 | +2.97% | 15.5만 |
|---|
| 2026.07.15 | ₩108,117 | ₩109,712 | ₩104,912 | ₩106,186 | -1.79% | 15.9만 |
|---|
| 2026.07.14 | ₩107,272 | ₩107,996 | ₩105,341 | ₩107,312 | +0.04% | 18.8만 |
|---|
| 2026.07.13 | ₩106,079 | ₩107,795 | ₩104,657 | ₩105,395 | -0.64% | 12.8만 |
|---|
| 2026.07.10 | ₩105,395 | ₩108,506 | ₩105,287 | ₩106,602 | +1.15% | 20.2만 |
|---|
| 2026.07.09 | ₩106,816 | ₩107,822 | ₩105,033 | ₩106,467 | -0.33% | 15.4만 |
|---|
| 2026.07.08 | ₩106,333 | ₩106,333 | ₩103,169 | ₩104,684 | -1.55% | 25만 |
|---|
| 2026.07.07 | ₩112,676 | ₩113,092 | ₩105,301 | ₩107,031 | -5.01% | 39.2만 |
|---|
| 2026.07.06 | ₩112,756 | ₩115,076 | ₩112,287 | ₩114,392 | +1.45% | 19.5만 |
|---|
| 2026.07.02 | ₩118,656 | ₩118,656 | ₩110,973 | ₩112,716 | -5.01% | 26만 |
|---|
| 2026.07.01 | ₩121,941 | ₩124,409 | ₩118,106 | ₩118,965 | -2.44% | 26.9만 |
|---|
| 2026.06.30 | ₩121,968 | ₩124,100 | ₩121,056 | ₩123,014 | +0.86% | 15.5만 |
|---|
| 2026.06.29 | ₩118,428 | ₩122,250 | ₩117,396 | ₩120,949 | +2.13% | 18.4만 |
|---|
| 2026.06.26 | ₩119,903 | ₩121,150 | ₩117,932 | ₩119,675 | -0.19% | 47.2만 |
|---|
| 2026.06.25 | ₩117,128 | ₩122,531 | ₩116,658 | ₩121,821 | +4.01% | 17.5만 |
|---|
| 2026.06.24 | ₩115,760 | ₩117,637 | ₩114,499 | ₩115,089 | -0.58% | 27.4만 |
|---|
| 2026.06.23 | ₩115,666 | ₩117,852 | ₩113,950 | ₩115,948 | +0.24% | 18.1만 |
|---|
| 2026.06.22 | ₩118,495 | ₩120,171 | ₩117,651 | ₩117,905 | -0.50% | 25.8만 |
|---|
| 2026.06.18 | ₩118,080 | ₩119,032 | ₩116,296 | ₩117,691 | -0.33% | 28.9만 |
|---|
| 2026.06.17 | ₩114,566 | ₩118,160 | ₩113,977 | ₩116,310 | +1.52% | 22.2만 |
|---|
| 2026.06.16 | ₩115,854 | ₩117,610 | ₩113,722 | ₩113,950 | -1.64% | 18.2만 |
|---|
| 2026.06.15 | ₩114,955 | ₩116,095 | ₩112,394 | ₩114,513 | -0.38% | 21.9만 |
|---|
| 2026.06.12 | ₩112,327 | ₩113,963 | ₩111,523 | ₩113,427 | +0.98% | 18.9만 |
|---|
| 2026.06.11 | ₩108,492 | ₩112,207 | ₩107,540 | ₩111,053 | +2.36% | 21.5만 |
|---|
| 2026.06.10 | ₩108,613 | ₩110,088 | ₩106,521 | ₩106,535 | -1.91% | 14.1만 |
|---|
| 2026.06.09 | ₩105,998 | ₩109,525 | ₩105,314 | ₩108,760 | +2.61% | 13만 |
|---|
| 2026.06.08 | ₩104,402 | ₩106,615 | ₩103,719 | ₩104,470 | +0.06% | 10.4만 |
|---|
| 2026.06.05 | ₩104,014 | ₩105,623 | ₩103,357 | ₩103,370 | -0.62% | 11.6만 |
|---|
| 2026.06.04 | ₩102,686 | ₩105,086 | ₩102,673 | ₩104,563 | +1.83% | 12.9만 |
|---|
| 2026.06.03 | ₩101,493 | ₩104,027 | ₩100,541 | ₩101,895 | +0.40% | 13.8만 |
|---|
| 2026.06.02 | ₩99,401 | ₩102,217 | ₩99,401 | ₩101,345 | +1.96% | 8.1만 |
|---|
| 2026.06.01 | ₩99,374 | ₩100,433 | ₩97,282 | ₩98,838 | -0.54% | 8만 |
|---|
| 2026.05.29 | ₩100,903 | ₩101,627 | ₩99,227 | ₩100,500 | -0.40% | 12.4만 |
|---|
| 2026.05.28 | ₩100,822 | ₩100,836 | ₩98,958 | ₩100,366 | -0.45% | 8.9만 |
|---|
| 2026.05.27 | ₩102,150 | ₩102,324 | ₩100,970 | ₩101,479 | -0.66% | 9.9만 |
|---|
| 2026.05.26 | ₩98,730 | ₩101,560 | ₩98,730 | ₩101,506 | +2.81% | 9.1만 |
|---|
| 2026.05.22 | ₩97,550 | ₩97,980 | ₩95,874 | ₩97,430 | -0.12% | 11.3만 |
|---|
| 2026.05.21 | ₩97,108 | ₩98,060 | ₩95,459 | ₩97,148 | +0.04% | 11만 |
|---|
| 2026.05.20 | ₩95,432 | ₩97,671 | ₩94,399 | ₩97,631 | +2.30% | 12.3만 |
|---|
| 2026.05.19 | ₩94,319 | ₩96,558 | ₩92,442 | ₩94,654 | +0.36% | 12.7만 |
|---|
| 2026.05.18 | ₩98,288 | ₩99,736 | ₩96,196 | ₩96,277 | -2.05% | 14.5만 |
|---|
| 2026.05.15 | ₩100,031 | ₩100,152 | ₩96,545 | ₩98,288 | -1.74% | 12.7만 |
|---|
| 2026.05.14 | ₩102,297 | ₩103,464 | ₩100,527 | ₩102,002 | -0.29% | 8.3만 |
|---|
| 2026.05.13 | ₩102,230 | ₩104,282 | ₩100,943 | ₩101,157 | -1.05% | 11.1만 |
|---|
| 2026.05.12 | ₩104,242 | ₩104,242 | ₩100,219 | ₩101,774 | -2.37% | 12.7만 |
|---|
| 2026.05.11 | ₩103,745 | ₩105,435 | ₩101,225 | ₩104,429 | +0.66% | 9.5만 |
|---|
| 2026.05.08 | ₩103,571 | ₩104,456 | ₩102,378 | ₩103,625 | +0.05% | 8.4만 |
|---|
| 2026.05.07 | ₩104,456 | ₩105,556 | ₩102,458 | ₩102,606 | -1.77% | 12.2만 |
|---|
| 2026.05.06 | ₩105,797 | ₩106,655 | ₩103,678 | ₩104,242 | -1.47% | 12.8만 |
|---|
| 2026.05.05 | ₩102,807 | ₩104,858 | ₩101,654 | ₩103,826 | +0.99% | 8.9만 |
|---|
| 2026.05.04 | ₩101,707 | ₩104,094 | ₩100,447 | ₩101,479 | -0.22% | 15.3만 |
|---|
| 2026.05.01 | ₩101,949 | ₩102,740 | ₩98,556 | ₩102,110 | +0.16% | 13.7만 |
|---|
| 2026.04.30 | ₩98,543 | ₩101,774 | ₩97,215 | ₩101,560 | +3.06% | 12.8만 |
|---|
| 2026.04.29 | ₩101,050 | ₩101,104 | ₩96,679 | ₩97,859 | -3.16% | 17.4만 |
|---|
| 2026.04.28 | ₩102,606 | ₩102,606 | ₩99,951 | ₩100,782 | -1.78% | 17.1만 |
|---|
| 2026.04.27 | ₩103,491 | ₩104,054 | ₩99,455 | ₩101,855 | -1.58% | 19.5만 |
|---|
| 2026.04.24 | ₩100,192 | ₩105,261 | ₩95,526 | ₩102,954 | +2.76% | 69.2만 |
|---|
| 2026.04.23 | ₩92,455 | ₩100,608 | ₩92,455 | ₩99,723 | +7.86% | 23.2만 |
|---|
| 2026.04.22 | ₩90,471 | ₩91,624 | ₩88,312 | ₩88,781 | -1.87% | 15.5만 |
|---|
| 2026.04.21 | ₩87,923 | ₩90,028 | ₩87,212 | ₩89,800 | +2.14% | 15.6만 |
|---|
| 2026.04.20 | ₩90,953 | ₩91,972 | ₩87,923 | ₩88,017 | -3.23% | 19만 |
|---|
| 2026.04.17 | ₩92,334 | ₩94,118 | ₩91,530 | ₩91,530 | -0.87% | 83.6만 |
|---|
| 2026.04.16 | ₩90,886 | ₩92,160 | ₩89,693 | ₩90,725 | -0.18% | 20.5만 |
|---|
| 2026.04.15 | ₩95,231 | ₩96,263 | ₩91,061 | ₩91,342 | -4.08% | 17.3만 |
|---|
| 2026.04.14 | ₩96,424 | ₩98,208 | ₩95,848 | ₩95,901 | -0.54% | 23.8만 |
|---|
| 2026.04.13 | ₩92,294 | ₩97,282 | ₩92,294 | ₩96,759 | +4.84% | 31.3만 |
|---|
| 2026.04.10 | ₩93,126 | ₩93,126 | ₩91,610 | ₩92,294 | -0.89% | 6.8만 |
|---|
| 2026.04.09 | ₩89,572 | ₩93,702 | ₩89,116 | ₩92,831 | +3.64% | 11.7만 |
|---|
| 2026.04.08 | ₩88,499 | ₩90,846 | ₩88,298 | ₩90,243 | +1.97% | 15.6만 |
|---|
| 2026.04.07 | ₩83,887 | ₩85,791 | ₩83,739 | ₩85,549 | +1.98% | 7.8만 |
|---|
| 2026.04.06 | ₩83,672 | ₩84,597 | ₩82,331 | ₩84,249 | +0.69% | 6.6만 |
|---|
| 2026.04.02 | ₩83,793 | ₩85,898 | ₩83,082 | ₩83,806 | +0.02% | 6.7만 |
|---|
| 2026.04.01 | ₩84,450 | ₩87,172 | ₩84,155 | ₩85,858 | +1.67% | 11.2만 |
|---|
| 2026.03.31 | ₩82,573 | ₩84,061 | ₩81,835 | ₩83,310 | +0.89% | 11.5만 |
|---|
| 2026.03.30 | ₩83,029 | ₩83,029 | ₩80,561 | ₩80,977 | -2.47% | 11.8만 |
|---|
| 2026.03.27 | ₩83,417 | ₩83,846 | ₩81,795 | ₩82,358 | -1.27% | 12.1만 |
|---|
| 2026.03.26 | ₩84,973 | ₩87,051 | ₩83,739 | ₩83,739 | -1.45% | 14.1만 |
|---|
| 2026.03.25 | ₩85,134 | ₩87,159 | ₩83,069 | ₩85,979 | +0.99% | 15.8만 |
|---|
| 2026.03.24 | ₩82,009 | ₩84,209 | ₩80,642 | ₩83,793 | +2.17% | 15.7만 |
|---|
| 2026.03.23 | ₩81,098 | ₩84,168 | ₩80,789 | ₩83,189 | +2.58% | 40.7만 |
|---|
| 2026.03.20 | ₩81,259 | ₩81,299 | ₩78,121 | ₩78,751 | -3.09% | 59.6만 |
|---|
| 2026.03.19 | ₩79,944 | ₩82,144 | ₩79,408 | ₩81,138 | +1.49% | 14.9만 |
|---|
| 2026.03.18 | ₩82,573 | ₩83,726 | ₩81,124 | ₩81,191 | -1.67% | 16.9만 |
|---|
| 2026.03.17 | ₩82,184 | ₩83,672 | ₩80,682 | ₩82,559 | +0.46% | 15.3만 |
|---|
| 2026.03.16 | ₩79,194 | ₩82,988 | ₩78,912 | ₩81,714 | +3.18% | 18.5만 |
|---|
| 2026.03.13 | ₩79,784 | ₩80,347 | ₩76,404 | ₩77,370 | -3.03% | 14.9만 |
|---|
| 2026.03.12 | ₩80,065 | ₩81,446 | ₩78,858 | ₩79,301 | -0.95% | 12.2만 |
|---|
| 2026.03.11 | ₩81,124 | ₩83,310 | ₩80,561 | ₩81,540 | +0.51% | 11.2만 |
|---|
| 2026.03.10 | ₩82,506 | ₩84,705 | ₩81,634 | ₩81,795 | -0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩80,199 | ₩82,774 | ₩78,362 | ₩82,707 | +3.13% | 10만 |
|---|
| 2026.03.06 | ₩81,996 | ₩83,793 | ₩78,805 | ₩81,728 | -0.33% | 23.6만 |
|---|
| 2026.03.05 | ₩85,777 | ₩87,239 | ₩82,747 | ₩83,994 | -2.08% | 9.4만 |
|---|
| 2026.03.04 | ₩86,032 | ₩90,108 | ₩85,751 | ₩87,051 | +1.18% | 9.3만 |
|---|
| 2026.03.03 | ₩85,375 | ₩86,408 | ₩81,969 | ₩85,630 | +0.30% | 15.3만 |
|---|
| 2026.03.02 | ₩85,000 | ₩88,043 | ₩84,678 | ₩87,588 | +3.04% | 8.4만 |
|---|
| 2026.02.27 | ₩85,871 | ₩86,542 | ₩84,343 | ₩86,126 | +0.30% | 11.7만 |
|---|
| 2026.02.26 | ₩86,890 | ₩87,306 | ₩84,906 | ₩86,662 | -0.26% | 7.8만 |
|---|
| 2026.02.25 | ₩87,923 | ₩88,312 | ₩84,946 | ₩86,367 | -1.77% | 7.4만 |
|---|
| 2026.02.24 | ₩87,105 | ₩87,534 | ₩86,180 | ₩87,521 | +0.48% | 9.1만 |
|---|
| 2026.02.23 | ₩88,057 | ₩88,352 | ₩85,496 | ₩86,515 | -1.75% | 11만 |
|---|
| 2026.02.20 | ₩86,877 | ₩88,781 | ₩86,206 | ₩88,084 | +1.39% | 10.2만 |
|---|
| 2026.02.19 | ₩86,931 | ₩87,748 | ₩86,341 | ₩86,877 | -0.06% | 10.8만 |
|---|
| 2026.02.18 | ₩90,028 | ₩90,980 | ₩86,984 | ₩87,333 | -2.99% | 14.6만 |
|---|
| 2026.02.17 | ₩90,336 | ₩90,806 | ₩88,996 | ₩89,505 | -0.92% | 12.3만 |
|---|
| 2026.02.13 | ₩90,015 | ₩91,208 | ₩88,955 | ₩90,377 | +0.40% | 11.1만 |
|---|
| 2026.02.12 | ₩89,827 | ₩90,926 | ₩87,829 | ₩89,599 | -0.25% | 11만 |
|---|
| 2026.02.11 | ₩90,041 | ₩90,551 | ₩88,513 | ₩88,875 | -1.30% | 11.5만 |
|---|
| 2026.02.10 | ₩88,969 | ₩89,921 | ₩88,070 | ₩88,902 | -0.08% | 14.2만 |
|---|
| 2026.02.09 | ₩87,842 | ₩88,486 | ₩85,710 | ₩88,406 | +0.64% | 35만 |
|---|
| 2026.02.06 | ₩79,958 | ₩88,808 | ₩77,786 | ₩88,097 | +10.18% | 23만 |
|---|
| 2026.02.05 | ₩78,215 | ₩80,762 | ₩77,343 | ₩79,851 | +2.09% | 17만 |
|---|
| 2026.02.04 | ₩77,196 | ₩79,301 | ₩76,498 | ₩78,590 | +1.81% | 11.4만 |
|---|
| 2026.02.03 | ₩75,908 | ₩77,450 | ₩75,694 | ₩76,324 | +0.55% | 14만 |
|---|
| 2026.02.02 | ₩72,972 | ₩75,721 | ₩72,865 | ₩75,600 | +3.60% | 15.4만 |
|---|
| 2026.01.30 | ₩72,663 | ₩73,790 | ₩72,234 | ₩73,066 | +0.55% | 38.6만 |
|---|
| 2026.01.29 | ₩71,390 | ₩73,374 | ₩70,786 | ₩73,280 | +2.65% | 13.5만 |
|---|
| 2026.01.28 | ₩71,188 | ₩71,322 | ₩70,250 | ₩70,719 | -0.66% | 11.2만 |
|---|
| 2026.01.27 | ₩69,915 | ₩71,309 | ₩69,740 | ₩71,014 | +1.57% | 9.6만 |
|---|
| 2026.01.26 | ₩70,196 | ₩71,175 | ₩69,620 | ₩69,633 | -0.80% | 6.8만 |
|---|
| 2026.01.23 | ₩71,899 | ₩71,899 | ₩69,673 | ₩70,102 | -2.50% | 6.5만 |
|---|
| 2026.01.22 | ₩72,194 | ₩72,757 | ₩71,027 | ₩72,154 | -0.06% | 8만 |
|---|
| 2026.01.21 | ₩69,888 | ₩72,167 | ₩69,512 | ₩71,939 | +2.94% | 7.1만 |
|---|
| 2026.01.20 | ₩69,700 | ₩70,397 | ₩69,123 | ₩69,244 | -0.65% | 5.9만 |
|---|
| 2026.01.16 | ₩70,585 | ₩71,255 | ₩70,089 | ₩70,974 | +0.55% | 9.6만 |
|---|
| 2026.01.15 | ₩69,727 | ₩71,322 | ₩69,432 | ₩70,893 | +1.67% | 6.5만 |
|---|
| 2026.01.14 | ₩68,708 | ₩69,579 | ₩68,064 | ₩69,432 | +1.05% | 6.6만 |
|---|
| 2026.01.13 | ₩69,056 | ₩69,593 | ₩68,225 | ₩68,359 | -1.01% | 6.9만 |
|---|
| 2026.01.12 | ₩67,501 | ₩69,378 | ₩67,045 | ₩68,721 | +1.81% | 10.9만 |
|---|
| 2026.01.09 | ₩68,332 | ₩68,694 | ₩67,367 | ₩67,930 | -0.59% | 6.3만 |
|---|
| 2026.01.08 | ₩65,423 | ₩68,426 | ₩65,423 | ₩68,252 | +4.32% | 7.5만 |
|---|
| 2026.01.07 | ₩66,938 | ₩67,058 | ₩64,752 | ₩65,570 | -2.04% | 6.2만 |
|---|
| 2026.01.06 | ₩65,959 | ₩66,603 | ₩64,645 | ₩66,495 | +0.81% | 7.1만 |
|---|
| 2026.01.05 | ₩64,551 | ₩66,871 | ₩64,551 | ₩66,267 | +2.66% | 13.7만 |
|---|
| 2026.01.02 | ₩64,162 | ₩64,658 | ₩63,465 | ₩64,551 | +0.61% | 6.4만 |
|---|
| 2025.12.31 | ₩65,570 | ₩65,570 | ₩63,907 | ₩64,028 | -2.35% | 5.3만 |
|---|
| 2025.12.30 | ₩65,959 | ₩66,334 | ₩65,235 | ₩65,355 | -0.91% | 5.1만 |
|---|
| 2025.12.29 | ₩65,892 | ₩66,375 | ₩65,704 | ₩66,013 | +0.18% | 6.1만 |
|---|
| 2025.12.26 | ₩67,099 | ₩67,219 | ₩65,972 | ₩66,173 | -1.38% | 4.8만 |
|---|
| 2025.12.24 | ₩66,938 | ₩67,246 | ₩66,696 | ₩66,777 | -0.24% | 3.1만 |
|---|
| 2025.12.23 | ₩67,125 | ₩67,823 | ₩66,455 | ₩66,938 | -0.28% | 6.2만 |
|---|
| 2025.12.22 | ₩66,066 | ₩67,729 | ₩66,066 | ₩66,965 | +1.36% | 12.1만 |
|---|
| 2025.12.19 | ₩64,953 | ₩65,986 | ₩64,511 | ₩65,838 | +1.36% | 18.2만 |
|---|
| 2025.12.18 | ₩65,302 | ₩66,401 | ₩65,288 | ₩65,423 | +0.18% | 7.1만 |
|---|
| 2025.12.17 | ₩65,798 | ₩66,777 | ₩64,645 | ₩65,007 | -1.20% | 8.3만 |
|---|
| 2025.12.16 | ₩67,367 | ₩68,480 | ₩66,133 | ₩66,147 | -1.81% | 11.6만 |
|---|
| 2025.12.15 | ₩68,882 | ₩69,754 | ₩67,246 | ₩67,622 | -1.83% | 20.8만 |
|---|
| 2025.12.12 | ₩66,214 | ₩66,911 | ₩65,329 | ₩66,482 | +0.41% | 12.6만 |
|---|
| 2025.12.11 | ₩66,039 | ₩66,603 | ₩65,382 | ₩66,053 | +0.02% | 7.8만 |
|---|
| 2025.12.10 | ₩62,942 | ₩66,013 | ₩62,861 | ₩65,731 | +4.43% | 14만 |
|---|
| 2025.12.09 | ₩62,271 | ₩63,210 | ₩61,413 | ₩62,633 | +0.58% | 7.4만 |
|---|
| 2025.12.08 | ₩62,473 | ₩62,687 | ₩61,628 | ₩62,164 | -0.49% | 8.8만 |
|---|
| 2025.12.05 | ₩61,923 | ₩62,432 | ₩61,453 | ₩62,017 | +0.15% | 5.3만 |
|---|
| 2025.12.04 | ₩62,325 | ₩62,942 | ₩61,105 | ₩61,695 | -1.01% | 8.4만 |
|---|
| 2025.12.03 | ₩61,829 | ₩62,607 | ₩60,461 | ₩62,325 | +0.80% | 5.9만 |
|---|
| 2025.12.02 | ₩61,815 | ₩61,896 | ₩60,930 | ₩61,386 | -0.69% | 5.7만 |
|---|
| 2025.12.01 | ₩61,762 | ₩62,486 | ₩61,185 | ₩61,467 | -0.48% | 6.2만 |
|---|
| 2025.11.28 | ₩62,674 | ₩62,808 | ₩61,923 | ₩62,338 | -0.53% | 4.1만 |
|---|
| 2025.11.26 | ₩62,647 | ₩63,022 | ₩61,990 | ₩62,392 | -0.41% | 8만 |
|---|
| 2025.11.25 | ₩60,582 | ₩62,674 | ₩60,582 | ₩62,258 | +2.77% | 8.6만 |
|---|
| 2025.11.24 | ₩60,260 | ₩61,145 | ₩59,670 | ₩60,206 | -0.09% | 14.6만 |
|---|
| 2025.11.21 | ₩58,571 | ₩60,770 | ₩58,571 | ₩60,488 | +3.27% | 12.6만 |
|---|
| 2025.11.20 | ₩59,362 | ₩59,965 | ₩58,061 | ₩58,530 | -1.40% | 12.4만 |
|---|
| 2025.11.19 | ₩58,235 | ₩59,751 | ₩58,222 | ₩58,477 | +0.41% | 12.1만 |
|---|
| 2025.11.18 | ₩58,866 | ₩59,536 | ₩56,733 | ₩58,410 | -0.77% | 12.7만 |
|---|
| 2025.11.17 | ₩60,072 | ₩61,386 | ₩58,946 | ₩58,986 | -1.81% | 7.2만 |
|---|
| 2025.11.14 | ₩60,850 | ₩61,252 | ₩59,482 | ₩60,394 | -0.75% | 8.8만 |
|---|
| 2025.11.13 | ₩60,166 | ₩62,593 | ₩60,113 | ₩61,252 | +1.81% | 10.7만 |
|---|
| 2025.11.12 | ₩59,925 | ₩61,158 | ₩59,000 | ₩60,099 | +0.29% | 5.7만 |
|---|
| 2025.11.11 | ₩59,657 | ₩60,113 | ₩59,295 | ₩59,885 | +0.38% | 3.4만 |
|---|
| 2025.11.10 | ₩60,327 | ₩60,354 | ₩59,107 | ₩59,657 | -1.11% | 4.4만 |
|---|
| 2025.11.07 | ₩60,193 | ₩60,609 | ₩59,402 | ₩59,643 | -0.91% | 4.5만 |
|---|
| 2025.11.06 | ₩60,863 | ₩60,863 | ₩60,059 | ₩60,153 | -1.17% | 4.9만 |
|---|
| 2025.11.05 | ₩59,925 | ₩61,011 | ₩59,710 | ₩60,863 | +1.57% | 5.7만 |
|---|
| 2025.11.04 | ₩60,837 | ₩61,158 | ₩59,402 | ₩59,885 | -1.56% | 8.3만 |
|---|
| 2025.11.03 | ₩60,300 | ₩61,212 | ₩59,992 | ₩61,105 | +1.33% | 7.6만 |
|---|
| 2025.10.31 | ₩59,992 | ₩60,930 | ₩59,335 | ₩60,300 | +0.51% | 8.6만 |
|---|
| 2025.10.30 | ₩59,523 | ₩60,890 | ₩59,523 | ₩60,046 | +0.88% | 6.2만 |
|---|
| 2025.10.29 | ₩60,005 | ₩61,225 | ₩59,241 | ₩59,844 | -0.27% | 8.1만 |
|---|
| 2025.10.28 | ₩61,990 | ₩61,990 | ₩60,166 | ₩60,260 | -2.79% | 10.8만 |
|---|
| 2025.10.27 | ₩62,486 | ₩63,170 | ₩61,534 | ₩62,110 | -0.60% | 14.4만 |
|---|
| 2025.10.24 | ₩65,168 | ₩65,168 | ₩60,341 | ₩62,446 | -4.18% | 18.2만 |
|---|
| 2025.10.23 | ₩64,605 | ₩66,039 | ₩64,417 | ₩65,865 | +1.95% | 6.5만 |
|---|
| 2025.10.22 | ₩64,940 | ₩65,436 | ₩64,216 | ₩64,605 | -0.52% | 7.2만 |
|---|
| 2025.10.21 | ₩63,693 | ₩64,873 | ₩63,639 | ₩64,698 | +1.58% | 4.8만 |
|---|
| 2025.10.20 | ₩62,754 | ₩63,626 | ₩62,714 | ₩63,612 | +1.37% | 5.9만 |
|---|
| 2025.10.17 | ₩61,762 | ₩62,660 | ₩60,796 | ₩62,446 | +1.11% | 6.9만 |
|---|
| 2025.10.16 | ₩62,271 | ₩63,022 | ₩61,266 | ₩62,017 | -0.41% | 6.2만 |
|---|
| 2025.10.15 | ₩61,467 | ₩61,976 | ₩60,957 | ₩61,950 | +0.79% | 5.9만 |
|---|
| 2025.10.14 | ₩59,791 | ₩61,212 | ₩59,791 | ₩60,890 | +1.84% | 9만 |
|---|
| 2025.10.13 | ₩60,421 | ₩60,595 | ₩59,616 | ₩60,314 | -0.18% | 7.3만 |
|---|
| 2025.10.10 | ₩60,877 | ₩61,038 | ₩59,174 | ₩59,536 | -2.20% | 10.3만 |
|---|