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 | ₩98,113 | ₩100,151 | ₩97,228 | ₩99,226 | +1.13% | 13.8만 |
| 2026.10.08 | ₩99,038 | ₩99,963 | ₩97,818 | ₩97,952 | -1.10% | 13.7만 |
| 2026.10.07 | ₩101,720 | ₩102,055 | ₩98,180 | ₩99,521 | -2.16% | 18.4만 |
| 2026.10.06 | ₩104,966 | ₩106,266 | ₩102,739 | ₩103,557 | -1.34% | 13.4만 |
| 2026.10.05 | ₩103,571 | ₩105,006 | ₩102,431 | ₩104,000 | +0.41% | 10.9만 |
| 2026.10.02 | ₩102,243 | ₩104,456 | ₩101,921 | ₩103,611 | +1.34% | 28.1만 |
| 2026.10.01 | ₩99,239 | ₩100,902 | ₩97,764 | ₩100,755 | +1.53% | 22.8만 |
| 2026.09.30 | ₩101,157 | ₩101,157 | ₩99,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,883 |
| -1.26% |
| 15.1만 |
| 2026.09.29 | ₩102,525 | ₩103,383 | ₩98,984 | ₩100,674 | -1.81% | 17.6만 |
|---|
| 2026.09.28 | ₩99,601 | ₩102,337 | ₩99,025 | ₩102,002 | +2.41% | 20.2만 |
|---|
| 2026.09.25 | ₩100,634 | ₩101,251 | ₩99,360 | ₩99,521 | -1.11% | 25.2만 |
|---|
| 2026.09.24 | ₩100,004 | ₩101,063 | ₩98,676 | ₩100,111 | +0.11% | 15.5만 |
|---|
| 2026.09.23 | ₩99,414 | ₩101,680 | ₩98,850 | ₩100,916 | +1.51% | 16.4만 |
|---|
| 2026.09.22 | ₩99,682 | ₩100,513 | ₩98,716 | ₩100,030 | +0.35% | 12.3만 |
|---|
| 2026.09.21 | ₩98,609 | ₩99,722 | ₩98,046 | ₩98,904 | +0.30% | 14.8만 |
|---|
| 2026.09.18 | ₩97,120 | ₩98,703 | ₩95,216 | ₩98,233 | +1.15% | 79.7만 |
|---|
| 2026.09.17 | ₩98,931 | ₩98,931 | ₩95,122 | ₩96,691 | -2.26% | 24.2만 |
|---|
| 2026.09.16 | ₩96,584 | ₩98,126 | ₩94,894 | ₩96,785 | +0.21% | 20.5만 |
|---|
| 2026.09.15 | ₩96,758 | ₩97,120 | ₩94,465 | ₩95,524 | -1.28% | 27.3만 |
|---|
| 2026.09.14 | ₩97,898 | ₩97,898 | ₩93,875 | ₩95,887 | -2.05% | 20.6만 |
|---|
| 2026.09.11 | ₩100,057 | ₩100,379 | ₩98,703 | ₩99,869 | -0.19% | 7.3만 |
|---|
| 2026.09.10 | ₩99,293 | ₩99,293 | ₩96,852 | ₩98,207 | -1.09% | 21.5만 |
|---|
| 2026.09.09 | ₩100,567 | ₩101,465 | ₩99,856 | ₩100,272 | -0.29% | 11.9만 |
|---|
| 2026.09.08 | ₩100,795 | ₩102,310 | ₩99,977 | ₩101,237 | +0.44% | 11.2만 |
|---|
| 2026.09.04 | ₩100,352 | ₩102,324 | ₩99,963 | ₩101,036 | +0.68% | 10.3만 |
|---|
| 2026.09.03 | ₩100,325 | ₩101,050 | ₩98,864 | ₩100,714 | +0.39% | 19.4만 |
|---|
| 2026.09.02 | ₩100,245 | ₩101,573 | ₩96,557 | ₩99,159 | -1.08% | 19.4만 |
|---|
| 2026.09.01 | ₩99,963 | ₩100,366 | ₩96,302 | ₩99,226 | -0.74% | 14.7만 |
|---|
| 2026.08.31 | ₩102,257 | ₩102,552 | ₩100,580 | ₩101,117 | -1.11% | 14.2만 |
|---|
| 2026.08.28 | ₩103,665 | ₩104,067 | ₩101,197 | ₩102,216 | -1.40% | 13.7만 |
|---|
| 2026.08.27 | ₩104,040 | ₩105,502 | ₩102,632 | ₩104,040 | 0.00% | 11.7만 |
|---|
| 2026.08.26 | ₩103,651 | ₩105,422 | ₩102,873 | ₩104,094 | +0.43% | 10.9만 |
|---|
| 2026.08.25 | ₩105,931 | ₩106,213 | ₩102,793 | ₩102,941 | -2.82% | 11.1만 |
|---|
| 2026.08.24 | ₩105,502 | ₩105,502 | ₩103,732 | ₩104,362 | -1.08% | 9.1만 |
|---|
| 2026.08.21 | ₩105,462 | ₩105,462 | ₩102,739 | ₩104,724 | -0.70% | 21.2만 |
|---|
| 2026.08.20 | ₩104,697 | ₩105,207 | ₩103,423 | ₩104,402 | -0.28% | 11만 |
|---|
| 2026.08.19 | ₩106,240 | ₩106,615 | ₩103,531 | ₩105,301 | -0.88% | 14.6만 |
|---|
| 2026.08.18 | ₩106,816 | ₩106,816 | ₩104,429 | ₩105,609 | -1.13% | 16.4만 |
|---|
| 2026.08.17 | ₩108,332 | ₩109,284 | ₩107,245 | ₩108,157 | -0.16% | 10.1만 |
|---|
| 2026.08.14 | ₩106,696 | ₩109,203 | ₩105,381 | ₩108,372 | +1.57% | 11.7만 |
|---|
| 2026.08.13 | ₩110,075 | ₩110,611 | ₩106,293 | ₩107,178 | -2.63% | 14.6만 |
|---|
| 2026.08.12 | ₩112,891 | ₩113,173 | ₩109,163 | ₩109,297 | -3.18% | 21.2만 |
|---|
| 2026.08.11 | ₩110,853 | ₩115,332 | ₩109,874 | ₩111,027 | +0.16% | 13.9만 |
|---|
| 2026.08.10 | ₩112,046 | ₩112,315 | ₩108,734 | ₩109,686 | -2.11% | 16.3만 |
|---|
| 2026.08.07 | ₩113,548 | ₩115,077 | ₩112,113 | ₩112,368 | -1.04% | 11.4만 |
|---|
| 2026.08.06 | ₩115,305 | ₩117,075 | ₩109,860 | ₩113,428 | -1.63% | 14.8만 |
|---|
| 2026.08.05 | ₩114,192 | ₩116,700 | ₩113,146 | ₩114,286 | +0.08% | 16.9만 |
|---|
| 2026.08.04 | ₩112,945 | ₩115,412 | ₩110,182 | ₩114,635 | +1.50% | 18.4만 |
|---|
| 2026.08.03 | ₩109,579 | ₩113,455 | ₩109,579 | ₩111,041 | +1.33% | 18.1만 |
|---|
| 2026.07.31 | ₩109,485 | ₩110,075 | ₩106,494 | ₩108,881 | -0.55% | 48.7만 |
|---|
| 2026.07.30 | ₩108,358 | ₩109,418 | ₩106,105 | ₩108,211 | -0.14% | 15.6만 |
|---|
| 2026.07.29 | ₩109,793 | ₩111,336 | ₩104,831 | ₩105,234 | -4.15% | 20.3만 |
|---|
| 2026.07.28 | ₩108,023 | ₩112,878 | ₩107,675 | ₩110,544 | +2.33% | 25만 |
|---|
| 2026.07.27 | ₩110,155 | ₩114,340 | ₩102,954 | ₩108,037 | -1.92% | 22.3만 |
|---|
| 2026.07.24 | ₩107,259 | ₩111,631 | ₩100,580 | ₩109,606 | +2.19% | 35.1만 |
|---|
| 2026.07.23 | ₩105,810 | ₩107,876 | ₩104,523 | ₩106,776 | +0.91% | 20.6만 |
|---|
| 2026.07.22 | ₩106,977 | ₩109,203 | ₩106,065 | ₩107,406 | +0.40% | 22.9만 |
|---|
| 2026.07.21 | ₩107,996 | ₩108,077 | ₩104,738 | ₩107,688 | -0.29% | 12.5만 |
|---|
| 2026.07.20 | ₩108,278 | ₩108,788 | ₩105,489 | ₩106,199 | -1.92% | 12.6만 |
|---|
| 2026.07.17 | ₩105,422 | ₩107,715 | ₩102,176 | ₩106,937 | +1.44% | 21.3만 |
|---|
| 2026.07.16 | ₩105,180 | ₩108,828 | ₩104,443 | ₩108,305 | +2.97% | 15.5만 |
|---|
| 2026.07.15 | ₩108,130 | ₩109,726 | ₩104,925 | ₩106,199 | -1.79% | 15.9만 |
|---|
| 2026.07.14 | ₩107,286 | ₩108,010 | ₩105,354 | ₩107,326 | +0.04% | 18.8만 |
|---|
| 2026.07.13 | ₩106,092 | ₩107,809 | ₩104,671 | ₩105,408 | -0.64% | 12.8만 |
|---|
| 2026.07.10 | ₩105,408 | ₩108,519 | ₩105,301 | ₩106,615 | +1.15% | 20.2만 |
|---|
| 2026.07.09 | ₩106,830 | ₩107,835 | ₩105,046 | ₩106,481 | -0.33% | 15.4만 |
|---|
| 2026.07.08 | ₩106,347 | ₩106,347 | ₩103,182 | ₩104,697 | -1.55% | 25만 |
|---|
| 2026.07.07 | ₩112,690 | ₩113,106 | ₩105,314 | ₩107,044 | -5.01% | 39.2만 |
|---|
| 2026.07.06 | ₩112,771 | ₩115,091 | ₩112,301 | ₩114,407 | +1.45% | 19.5만 |
|---|
| 2026.07.02 | ₩118,671 | ₩118,671 | ₩110,987 | ₩112,730 | -5.01% | 26만 |
|---|
| 2026.07.01 | ₩121,957 | ₩124,424 | ₩118,121 | ₩118,980 | -2.44% | 26.9만 |
|---|
| 2026.06.30 | ₩121,984 | ₩124,116 | ₩121,072 | ₩123,030 | +0.86% | 15.5만 |
|---|
| 2026.06.29 | ₩118,443 | ₩122,265 | ₩117,411 | ₩120,965 | +2.13% | 18.4만 |
|---|
| 2026.06.26 | ₩119,918 | ₩121,166 | ₩117,947 | ₩119,690 | -0.19% | 47.2만 |
|---|
| 2026.06.25 | ₩117,142 | ₩122,547 | ₩116,673 | ₩121,836 | +4.01% | 17.5만 |
|---|
| 2026.06.24 | ₩115,775 | ₩117,652 | ₩114,514 | ₩115,104 | -0.58% | 27.4만 |
|---|
| 2026.06.23 | ₩115,681 | ₩117,867 | ₩113,964 | ₩115,962 | +0.24% | 18.1만 |
|---|
| 2026.06.22 | ₩118,510 | ₩120,187 | ₩117,665 | ₩117,920 | -0.50% | 25.8만 |
|---|
| 2026.06.18 | ₩118,095 | ₩119,047 | ₩116,311 | ₩117,706 | -0.33% | 28.9만 |
|---|
| 2026.06.17 | ₩114,581 | ₩118,175 | ₩113,991 | ₩116,324 | +1.52% | 22.2만 |
|---|
| 2026.06.16 | ₩115,868 | ₩117,625 | ₩113,736 | ₩113,964 | -1.64% | 18.2만 |
|---|
| 2026.06.15 | ₩114,970 | ₩116,110 | ₩112,408 | ₩114,527 | -0.38% | 21.9만 |
|---|
| 2026.06.12 | ₩112,341 | ₩113,978 | ₩111,537 | ₩113,441 | +0.98% | 18.9만 |
|---|
| 2026.06.11 | ₩108,506 | ₩112,221 | ₩107,554 | ₩111,067 | +2.36% | 21.5만 |
|---|
| 2026.06.10 | ₩108,627 | ₩110,102 | ₩106,535 | ₩106,548 | -1.91% | 14.1만 |
|---|
| 2026.06.09 | ₩106,012 | ₩109,539 | ₩105,328 | ₩108,774 | +2.61% | 13만 |
|---|
| 2026.06.08 | ₩104,416 | ₩106,628 | ₩103,732 | ₩104,483 | +0.06% | 10.4만 |
|---|
| 2026.06.05 | ₩104,027 | ₩105,636 | ₩103,370 | ₩103,383 | -0.62% | 11.6만 |
|---|
| 2026.06.04 | ₩102,699 | ₩105,100 | ₩102,686 | ₩104,577 | +1.83% | 12.9만 |
|---|
| 2026.06.03 | ₩101,506 | ₩104,040 | ₩100,553 | ₩101,908 | +0.40% | 13.8만 |
|---|
| 2026.06.02 | ₩99,414 | ₩102,230 | ₩99,414 | ₩101,358 | +1.96% | 8.1만 |
|---|
| 2026.06.01 | ₩99,387 | ₩100,446 | ₩97,295 | ₩98,850 | -0.54% | 8만 |
|---|
| 2026.05.29 | ₩100,916 | ₩101,640 | ₩99,239 | ₩100,513 | -0.40% | 12.4만 |
|---|
| 2026.05.28 | ₩100,835 | ₩100,848 | ₩98,971 | ₩100,379 | -0.45% | 8.9만 |
|---|
| 2026.05.27 | ₩102,163 | ₩102,337 | ₩100,983 | ₩101,492 | -0.66% | 9.9만 |
|---|
| 2026.05.26 | ₩98,743 | ₩101,573 | ₩98,743 | ₩101,519 | +2.81% | 9.1만 |
|---|
| 2026.05.22 | ₩97,563 | ₩97,992 | ₩95,887 | ₩97,442 | -0.12% | 11.3만 |
|---|
| 2026.05.21 | ₩97,120 | ₩98,072 | ₩95,471 | ₩97,161 | +0.04% | 11만 |
|---|
| 2026.05.20 | ₩95,444 | ₩97,684 | ₩94,411 | ₩97,643 | +2.30% | 12.3만 |
|---|
| 2026.05.19 | ₩94,331 | ₩96,570 | ₩92,453 | ₩94,666 | +0.36% | 12.7만 |
|---|
| 2026.05.18 | ₩98,300 | ₩99,749 | ₩96,208 | ₩96,289 | -2.05% | 14.5만 |
|---|
| 2026.05.15 | ₩100,044 | ₩100,165 | ₩96,557 | ₩98,300 | -1.74% | 12.7만 |
|---|
| 2026.05.14 | ₩102,310 | ₩103,477 | ₩100,540 | ₩102,015 | -0.29% | 8.3만 |
|---|
| 2026.05.13 | ₩102,243 | ₩104,295 | ₩100,956 | ₩101,170 | -1.05% | 11.1만 |
|---|
| 2026.05.12 | ₩104,255 | ₩104,255 | ₩100,232 | ₩101,787 | -2.37% | 12.7만 |
|---|
| 2026.05.11 | ₩103,759 | ₩105,448 | ₩101,237 | ₩104,443 | +0.66% | 9.5만 |
|---|
| 2026.05.08 | ₩103,584 | ₩104,469 | ₩102,391 | ₩103,638 | +0.05% | 8.4만 |
|---|
| 2026.05.07 | ₩104,469 | ₩105,569 | ₩102,471 | ₩102,619 | -1.77% | 12.2만 |
|---|
| 2026.05.06 | ₩105,810 | ₩106,669 | ₩103,692 | ₩104,255 | -1.47% | 12.8만 |
|---|
| 2026.05.05 | ₩102,820 | ₩104,872 | ₩101,667 | ₩103,839 | +0.99% | 8.9만 |
|---|
| 2026.05.04 | ₩101,720 | ₩104,107 | ₩100,460 | ₩101,492 | -0.22% | 15.3만 |
|---|
| 2026.05.01 | ₩101,962 | ₩102,753 | ₩98,569 | ₩102,122 | +0.16% | 13.7만 |
|---|
| 2026.04.30 | ₩98,555 | ₩101,787 | ₩97,228 | ₩101,573 | +3.06% | 12.8만 |
|---|
| 2026.04.29 | ₩101,063 | ₩101,117 | ₩96,691 | ₩97,871 | -3.16% | 17.4만 |
|---|
| 2026.04.28 | ₩102,619 | ₩102,619 | ₩99,963 | ₩100,795 | -1.78% | 17.1만 |
|---|
| 2026.04.27 | ₩103,504 | ₩104,067 | ₩99,467 | ₩101,868 | -1.58% | 19.5만 |
|---|
| 2026.04.24 | ₩100,205 | ₩105,274 | ₩95,538 | ₩102,967 | +2.76% | 69.2만 |
|---|
| 2026.04.23 | ₩92,467 | ₩100,620 | ₩92,467 | ₩99,735 | +7.86% | 23.2만 |
|---|
| 2026.04.22 | ₩90,482 | ₩91,635 | ₩88,323 | ₩88,792 | -1.87% | 15.5만 |
|---|
| 2026.04.21 | ₩87,934 | ₩90,039 | ₩87,223 | ₩89,811 | +2.14% | 15.6만 |
|---|
| 2026.04.20 | ₩90,965 | ₩91,984 | ₩87,934 | ₩88,028 | -3.23% | 19만 |
|---|
| 2026.04.17 | ₩92,346 | ₩94,130 | ₩91,541 | ₩91,541 | -0.87% | 83.6만 |
|---|
| 2026.04.16 | ₩90,898 | ₩92,172 | ₩89,704 | ₩90,737 | -0.18% | 20.5만 |
|---|
| 2026.04.15 | ₩95,243 | ₩96,275 | ₩91,072 | ₩91,354 | -4.08% | 17.3만 |
|---|
| 2026.04.14 | ₩96,436 | ₩98,220 | ₩95,860 | ₩95,913 | -0.54% | 23.8만 |
|---|
| 2026.04.13 | ₩92,306 | ₩97,295 | ₩92,306 | ₩96,772 | +4.84% | 31.3만 |
|---|
| 2026.04.10 | ₩93,137 | ₩93,137 | ₩91,622 | ₩92,306 | -0.89% | 6.8만 |
|---|
| 2026.04.09 | ₩89,583 | ₩93,714 | ₩89,128 | ₩92,842 | +3.64% | 11.7만 |
|---|
| 2026.04.08 | ₩88,511 | ₩90,857 | ₩88,309 | ₩90,254 | +1.97% | 15.6만 |
|---|
| 2026.04.07 | ₩83,897 | ₩85,802 | ₩83,750 | ₩85,560 | +1.98% | 7.8만 |
|---|
| 2026.04.06 | ₩83,683 | ₩84,608 | ₩82,342 | ₩84,259 | +0.69% | 6.6만 |
|---|
| 2026.04.02 | ₩83,803 | ₩85,909 | ₩83,093 | ₩83,817 | +0.02% | 6.7만 |
|---|
| 2026.04.01 | ₩84,461 | ₩87,183 | ₩84,166 | ₩85,869 | +1.67% | 11.2만 |
|---|
| 2026.03.31 | ₩82,583 | ₩84,072 | ₩81,846 | ₩83,321 | +0.89% | 11.5만 |
|---|
| 2026.03.30 | ₩83,039 | ₩83,039 | ₩80,571 | ₩80,987 | -2.47% | 11.8만 |
|---|
| 2026.03.27 | ₩83,428 | ₩83,857 | ₩81,805 | ₩82,369 | -1.27% | 12.1만 |
|---|
| 2026.03.26 | ₩84,984 | ₩87,062 | ₩83,750 | ₩83,750 | -1.45% | 14.1만 |
|---|
| 2026.03.25 | ₩85,145 | ₩87,170 | ₩83,079 | ₩85,989 | +0.99% | 15.8만 |
|---|
| 2026.03.24 | ₩82,020 | ₩84,219 | ₩80,652 | ₩83,803 | +2.17% | 15.7만 |
|---|
| 2026.03.23 | ₩81,108 | ₩84,179 | ₩80,799 | ₩83,200 | +2.58% | 40.7만 |
|---|
| 2026.03.20 | ₩81,269 | ₩81,309 | ₩78,131 | ₩78,761 | -3.09% | 59.6만 |
|---|
| 2026.03.19 | ₩79,955 | ₩82,154 | ₩79,418 | ₩81,148 | +1.49% | 14.9만 |
|---|
| 2026.03.18 | ₩82,583 | ₩83,736 | ₩81,135 | ₩81,202 | -1.67% | 16.9만 |
|---|
| 2026.03.17 | ₩82,194 | ₩83,683 | ₩80,692 | ₩82,570 | +0.46% | 15.3만 |
|---|
| 2026.03.16 | ₩79,204 | ₩82,999 | ₩78,922 | ₩81,725 | +3.18% | 18.5만 |
|---|
| 2026.03.13 | ₩79,794 | ₩80,357 | ₩76,414 | ₩77,380 | -3.03% | 14.9만 |
|---|
| 2026.03.12 | ₩80,075 | ₩81,457 | ₩78,868 | ₩79,311 | -0.95% | 12.2만 |
|---|
| 2026.03.11 | ₩81,135 | ₩83,321 | ₩80,571 | ₩81,550 | +0.51% | 11.2만 |
|---|
| 2026.03.10 | ₩82,516 | ₩84,715 | ₩81,644 | ₩81,805 | -0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩80,209 | ₩82,784 | ₩78,372 | ₩82,717 | +3.13% | 10만 |
|---|
| 2026.03.06 | ₩82,006 | ₩83,803 | ₩78,815 | ₩81,738 | -0.33% | 23.6만 |
|---|
| 2026.03.05 | ₩85,788 | ₩87,250 | ₩82,757 | ₩84,005 | -2.08% | 9.4만 |
|---|
| 2026.03.04 | ₩86,043 | ₩90,120 | ₩85,761 | ₩87,062 | +1.18% | 9.3만 |
|---|
| 2026.03.03 | ₩85,386 | ₩86,419 | ₩81,980 | ₩85,641 | +0.30% | 15.3만 |
|---|
| 2026.03.02 | ₩85,010 | ₩88,055 | ₩84,689 | ₩87,599 | +3.04% | 8.4만 |
|---|
| 2026.02.27 | ₩85,882 | ₩86,553 | ₩84,353 | ₩86,137 | +0.30% | 11.7만 |
|---|
| 2026.02.26 | ₩86,901 | ₩87,317 | ₩84,917 | ₩86,673 | -0.26% | 7.8만 |
|---|
| 2026.02.25 | ₩87,934 | ₩88,323 | ₩84,957 | ₩86,378 | -1.77% | 7.4만 |
|---|
| 2026.02.24 | ₩87,116 | ₩87,545 | ₩86,191 | ₩87,532 | +0.48% | 9.1만 |
|---|
| 2026.02.23 | ₩88,068 | ₩88,363 | ₩85,507 | ₩86,526 | -1.75% | 11만 |
|---|
| 2026.02.20 | ₩86,888 | ₩88,792 | ₩86,217 | ₩88,095 | +1.39% | 10.2만 |
|---|
| 2026.02.19 | ₩86,942 | ₩87,760 | ₩86,351 | ₩86,888 | -0.06% | 10.8만 |
|---|
| 2026.02.18 | ₩90,039 | ₩90,992 | ₩86,995 | ₩87,344 | -2.99% | 14.6만 |
|---|
| 2026.02.17 | ₩90,348 | ₩90,817 | ₩89,007 | ₩89,516 | -0.92% | 12.3만 |
|---|
| 2026.02.13 | ₩90,026 | ₩91,220 | ₩88,967 | ₩90,388 | +0.40% | 11.1만 |
|---|
| 2026.02.12 | ₩89,838 | ₩90,938 | ₩87,840 | ₩89,610 | -0.25% | 11만 |
|---|
| 2026.02.11 | ₩90,053 | ₩90,562 | ₩88,524 | ₩88,886 | -1.30% | 11.5만 |
|---|
| 2026.02.10 | ₩88,980 | ₩89,932 | ₩88,081 | ₩88,913 | -0.08% | 14.2만 |
|---|
| 2026.02.09 | ₩87,853 | ₩88,497 | ₩85,721 | ₩88,417 | +0.64% | 35만 |
|---|
| 2026.02.06 | ₩79,968 | ₩88,819 | ₩77,795 | ₩88,108 | +10.18% | 23만 |
|---|
| 2026.02.05 | ₩78,225 | ₩80,773 | ₩77,353 | ₩79,861 | +2.09% | 17만 |
|---|
| 2026.02.04 | ₩77,205 | ₩79,311 | ₩76,508 | ₩78,600 | +1.81% | 11.4만 |
|---|
| 2026.02.03 | ₩75,918 | ₩77,460 | ₩75,703 | ₩76,334 | +0.55% | 14만 |
|---|
| 2026.02.02 | ₩72,981 | ₩75,730 | ₩72,874 | ₩75,610 | +3.60% | 15.4만 |
|---|
| 2026.01.30 | ₩72,673 | ₩73,799 | ₩72,243 | ₩73,075 | +0.55% | 38.6만 |
|---|
| 2026.01.29 | ₩71,399 | ₩73,383 | ₩70,795 | ₩73,289 | +2.65% | 13.5만 |
|---|
| 2026.01.28 | ₩71,197 | ₩71,332 | ₩70,259 | ₩70,728 | -0.66% | 11.2만 |
|---|
| 2026.01.27 | ₩69,923 | ₩71,318 | ₩69,749 | ₩71,023 | +1.57% | 9.6만 |
|---|
| 2026.01.26 | ₩70,205 | ₩71,184 | ₩69,628 | ₩69,642 | -0.80% | 6.8만 |
|---|
| 2026.01.23 | ₩71,908 | ₩71,908 | ₩69,682 | ₩70,111 | -2.50% | 6.5만 |
|---|
| 2026.01.22 | ₩72,203 | ₩72,766 | ₩71,036 | ₩72,163 | -0.06% | 8만 |
|---|
| 2026.01.21 | ₩69,897 | ₩72,176 | ₩69,521 | ₩71,948 | +2.94% | 7.1만 |
|---|
| 2026.01.20 | ₩69,709 | ₩70,406 | ₩69,132 | ₩69,253 | -0.65% | 5.9만 |
|---|
| 2026.01.16 | ₩70,594 | ₩71,264 | ₩70,098 | ₩70,983 | +0.55% | 9.6만 |
|---|
| 2026.01.15 | ₩69,736 | ₩71,332 | ₩69,441 | ₩70,902 | +1.67% | 6.5만 |
|---|
| 2026.01.14 | ₩68,716 | ₩69,588 | ₩68,073 | ₩69,441 | +1.05% | 6.6만 |
|---|
| 2026.01.13 | ₩69,065 | ₩69,602 | ₩68,234 | ₩68,368 | -1.01% | 6.9만 |
|---|
| 2026.01.12 | ₩67,509 | ₩69,387 | ₩67,054 | ₩68,730 | +1.81% | 10.9만 |
|---|
| 2026.01.09 | ₩68,341 | ₩68,703 | ₩67,375 | ₩67,939 | -0.59% | 6.3만 |
|---|
| 2026.01.08 | ₩65,431 | ₩68,435 | ₩65,431 | ₩68,260 | +4.32% | 7.5만 |
|---|
| 2026.01.07 | ₩66,946 | ₩67,067 | ₩64,760 | ₩65,578 | -2.04% | 6.2만 |
|---|
| 2026.01.06 | ₩65,967 | ₩66,611 | ₩64,653 | ₩66,504 | +0.81% | 7.1만 |
|---|
| 2026.01.05 | ₩64,559 | ₩66,879 | ₩64,559 | ₩66,276 | +2.66% | 13.7만 |
|---|
| 2026.01.02 | ₩64,170 | ₩64,666 | ₩63,473 | ₩64,559 | +0.61% | 6.4만 |
|---|
| 2025.12.31 | ₩65,578 | ₩65,578 | ₩63,915 | ₩64,036 | -2.35% | 5.3만 |
|---|
| 2025.12.30 | ₩65,967 | ₩66,343 | ₩65,243 | ₩65,364 | -0.91% | 5.1만 |
|---|
| 2025.12.29 | ₩65,900 | ₩66,383 | ₩65,712 | ₩66,021 | +0.18% | 6.1만 |
|---|
| 2025.12.26 | ₩67,107 | ₩67,228 | ₩65,981 | ₩66,182 | -1.38% | 4.8만 |
|---|
| 2025.12.24 | ₩66,946 | ₩67,255 | ₩66,705 | ₩66,785 | -0.24% | 3.1만 |
|---|
| 2025.12.23 | ₩67,134 | ₩67,831 | ₩66,463 | ₩66,946 | -0.28% | 6.2만 |
|---|
| 2025.12.22 | ₩66,075 | ₩67,737 | ₩66,075 | ₩66,973 | +1.36% | 12.1만 |
|---|
| 2025.12.19 | ₩64,961 | ₩65,994 | ₩64,519 | ₩65,847 | +1.36% | 18.2만 |
|---|
| 2025.12.18 | ₩65,310 | ₩66,410 | ₩65,297 | ₩65,431 | +0.18% | 7.1만 |
|---|
| 2025.12.17 | ₩65,806 | ₩66,785 | ₩64,653 | ₩65,015 | -1.20% | 8.3만 |
|---|
| 2025.12.16 | ₩67,375 | ₩68,488 | ₩66,142 | ₩66,155 | -1.81% | 11.6만 |
|---|
| 2025.12.15 | ₩68,891 | ₩69,762 | ₩67,255 | ₩67,630 | -1.83% | 20.8만 |
|---|
| 2025.12.12 | ₩66,222 | ₩66,919 | ₩65,337 | ₩66,490 | +0.41% | 12.6만 |
|---|
| 2025.12.11 | ₩66,048 | ₩66,611 | ₩65,391 | ₩66,061 | +0.02% | 7.8만 |
|---|
| 2025.12.10 | ₩62,950 | ₩66,021 | ₩62,869 | ₩65,739 | +4.43% | 14만 |
|---|
| 2025.12.09 | ₩62,279 | ₩63,218 | ₩61,421 | ₩62,641 | +0.58% | 7.4만 |
|---|
| 2025.12.08 | ₩62,480 | ₩62,695 | ₩61,636 | ₩62,172 | -0.49% | 8.8만 |
|---|
| 2025.12.05 | ₩61,931 | ₩62,440 | ₩61,461 | ₩62,024 | +0.15% | 5.3만 |
|---|
| 2025.12.04 | ₩62,333 | ₩62,950 | ₩61,113 | ₩61,703 | -1.01% | 8.4만 |
|---|
| 2025.12.03 | ₩61,837 | ₩62,615 | ₩60,469 | ₩62,333 | +0.80% | 5.9만 |
|---|
| 2025.12.02 | ₩61,823 | ₩61,904 | ₩60,938 | ₩61,394 | -0.69% | 5.7만 |
|---|
| 2025.12.01 | ₩61,770 | ₩62,494 | ₩61,193 | ₩61,475 | -0.48% | 6.2만 |
|---|
| 2025.11.28 | ₩62,682 | ₩62,816 | ₩61,931 | ₩62,346 | -0.53% | 4.1만 |
|---|
| 2025.11.26 | ₩62,655 | ₩63,030 | ₩61,998 | ₩62,400 | -0.41% | 8만 |
|---|
| 2025.11.25 | ₩60,590 | ₩62,682 | ₩60,590 | ₩62,266 | +2.77% | 8.6만 |
|---|
| 2025.11.24 | ₩60,268 | ₩61,153 | ₩59,678 | ₩60,214 | -0.09% | 14.6만 |
|---|
| 2025.11.21 | ₩58,578 | ₩60,777 | ₩58,578 | ₩60,496 | +3.27% | 12.6만 |
|---|
| 2025.11.20 | ₩59,369 | ₩59,973 | ₩58,068 | ₩58,538 | -1.40% | 12.4만 |
|---|
| 2025.11.19 | ₩58,243 | ₩59,758 | ₩58,229 | ₩58,484 | +0.41% | 12.1만 |
|---|
| 2025.11.18 | ₩58,873 | ₩59,544 | ₩56,741 | ₩58,417 | -0.77% | 12.7만 |
|---|
| 2025.11.17 | ₩60,080 | ₩61,394 | ₩58,953 | ₩58,994 | -1.81% | 7.2만 |
|---|
| 2025.11.14 | ₩60,858 | ₩61,260 | ₩59,490 | ₩60,402 | -0.75% | 8.8만 |
|---|
| 2025.11.13 | ₩60,174 | ₩62,601 | ₩60,120 | ₩61,260 | +1.81% | 10.7만 |
|---|
| 2025.11.12 | ₩59,932 | ₩61,166 | ₩59,007 | ₩60,107 | +0.29% | 5.7만 |
|---|
| 2025.11.11 | ₩59,664 | ₩60,120 | ₩59,302 | ₩59,892 | +0.38% | 3.4만 |
|---|
| 2025.11.10 | ₩60,335 | ₩60,362 | ₩59,114 | ₩59,664 | -1.11% | 4.4만 |
|---|
| 2025.11.07 | ₩60,201 | ₩60,616 | ₩59,409 | ₩59,651 | -0.91% | 4.5만 |
|---|
| 2025.11.06 | ₩60,871 | ₩60,871 | ₩60,067 | ₩60,160 | -1.17% | 4.9만 |
|---|
| 2025.11.05 | ₩59,932 | ₩61,019 | ₩59,718 | ₩60,871 | +1.57% | 5.7만 |
|---|
| 2025.11.04 | ₩60,844 | ₩61,166 | ₩59,409 | ₩59,892 | -1.56% | 8.3만 |
|---|
| 2025.11.03 | ₩60,308 | ₩61,220 | ₩59,999 | ₩61,113 | +1.33% | 7.6만 |
|---|
| 2025.10.31 | ₩59,999 | ₩60,938 | ₩59,342 | ₩60,308 | +0.51% | 8.6만 |
|---|
| 2025.10.30 | ₩59,530 | ₩60,898 | ₩59,530 | ₩60,053 | +0.88% | 6.2만 |
|---|
| 2025.10.29 | ₩60,013 | ₩61,233 | ₩59,248 | ₩59,852 | -0.27% | 8.1만 |
|---|
| 2025.10.28 | ₩61,998 | ₩61,998 | ₩60,174 | ₩60,268 | -2.79% | 10.8만 |
|---|
| 2025.10.27 | ₩62,494 | ₩63,178 | ₩61,542 | ₩62,118 | -0.60% | 14.4만 |
|---|
| 2025.10.24 | ₩65,176 | ₩65,176 | ₩60,348 | ₩62,454 | -4.18% | 18.2만 |
|---|
| 2025.10.23 | ₩64,613 | ₩66,048 | ₩64,425 | ₩65,873 | +1.95% | 6.5만 |
|---|
| 2025.10.22 | ₩64,948 | ₩65,444 | ₩64,224 | ₩64,613 | -0.52% | 7.2만 |
|---|
| 2025.10.21 | ₩63,701 | ₩64,881 | ₩63,647 | ₩64,707 | +1.58% | 4.8만 |
|---|
| 2025.10.20 | ₩62,762 | ₩63,634 | ₩62,722 | ₩63,620 | +1.37% | 5.9만 |
|---|
| 2025.10.17 | ₩61,770 | ₩62,668 | ₩60,804 | ₩62,454 | +1.11% | 6.9만 |
|---|
| 2025.10.16 | ₩62,279 | ₩63,030 | ₩61,273 | ₩62,024 | -0.41% | 6.2만 |
|---|
| 2025.10.15 | ₩61,475 | ₩61,984 | ₩60,965 | ₩61,957 | +0.79% | 5.9만 |
|---|
| 2025.10.14 | ₩59,798 | ₩61,220 | ₩59,798 | ₩60,898 | +1.84% | 9만 |
|---|
| 2025.10.13 | ₩60,429 | ₩60,603 | ₩59,624 | ₩60,321 | -0.18% | 7.3만 |
|---|
| 2025.10.10 | ₩60,885 | ₩61,046 | ₩59,181 | ₩59,544 | -2.20% | 10.3만 |
|---|