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 | ₩98,115 | ₩100,153 | ₩97,230 | ₩99,228 | +1.13% | 13.8만 |
| 2026.10.08 | ₩99,040 | ₩99,966 | ₩97,820 | ₩97,954 | -1.10% | 13.7만 |
| 2026.10.07 | ₩101,722 | ₩102,058 | ₩98,182 | ₩99,523 | -2.16% | 18.4만 |
| 2026.10.06 | ₩104,968 | ₩106,269 | ₩102,742 | ₩103,560 | -1.34% | 13.4만 |
| 2026.10.05 | ₩103,573 | ₩105,008 | ₩102,433 | ₩104,002 | +0.41% | 10.9만 |
| 2026.10.02 | ₩102,245 | ₩104,458 | ₩101,924 | ₩103,613 | +1.34% | 28.1만 |
| 2026.10.01 | ₩99,241 | ₩100,904 | ₩97,766 | ₩100,757 | +1.53% | 22.8만 |
| 2026.09.30 | ₩101,159 | ₩101,159 | ₩99,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,885 |
| -1.26% |
| 15.1만 |
| 2026.09.29 | ₩102,527 | ₩103,385 | ₩98,987 | ₩100,676 | -1.81% | 17.6만 |
|---|
| 2026.09.28 | ₩99,603 | ₩102,339 | ₩99,027 | ₩102,004 | +2.41% | 20.2만 |
|---|
| 2026.09.25 | ₩100,636 | ₩101,253 | ₩99,362 | ₩99,523 | -1.11% | 25.2만 |
|---|
| 2026.09.24 | ₩100,006 | ₩101,065 | ₩98,678 | ₩100,113 | +0.11% | 15.5만 |
|---|
| 2026.09.23 | ₩99,416 | ₩101,682 | ₩98,852 | ₩100,918 | +1.51% | 16.4만 |
|---|
| 2026.09.22 | ₩99,684 | ₩100,515 | ₩98,718 | ₩100,033 | +0.35% | 12.3만 |
|---|
| 2026.09.21 | ₩98,611 | ₩99,724 | ₩98,048 | ₩98,906 | +0.30% | 14.8만 |
|---|
| 2026.09.18 | ₩97,122 | ₩98,705 | ₩95,218 | ₩98,236 | +1.15% | 79.7만 |
|---|
| 2026.09.17 | ₩98,933 | ₩98,933 | ₩95,124 | ₩96,693 | -2.26% | 24.2만 |
|---|
| 2026.09.16 | ₩96,586 | ₩98,128 | ₩94,896 | ₩96,787 | +0.21% | 20.5만 |
|---|
| 2026.09.15 | ₩96,760 | ₩97,122 | ₩94,467 | ₩95,527 | -1.28% | 27.3만 |
|---|
| 2026.09.14 | ₩97,900 | ₩97,900 | ₩93,877 | ₩95,889 | -2.05% | 20.6만 |
|---|
| 2026.09.11 | ₩100,059 | ₩100,381 | ₩98,705 | ₩99,872 | -0.19% | 7.3만 |
|---|
| 2026.09.10 | ₩99,295 | ₩99,295 | ₩96,854 | ₩98,209 | -1.09% | 21.5만 |
|---|
| 2026.09.09 | ₩100,569 | ₩101,468 | ₩99,858 | ₩100,274 | -0.29% | 11.9만 |
|---|
| 2026.09.08 | ₩100,797 | ₩102,313 | ₩99,979 | ₩101,240 | +0.44% | 11.2만 |
|---|
| 2026.09.04 | ₩100,355 | ₩102,326 | ₩99,966 | ₩101,038 | +0.68% | 10.3만 |
|---|
| 2026.09.03 | ₩100,328 | ₩101,052 | ₩98,866 | ₩100,717 | +0.39% | 19.4만 |
|---|
| 2026.09.02 | ₩100,247 | ₩101,575 | ₩96,559 | ₩99,161 | -1.08% | 19.4만 |
|---|
| 2026.09.01 | ₩99,966 | ₩100,368 | ₩96,304 | ₩99,228 | -0.74% | 14.7만 |
|---|
| 2026.08.31 | ₩102,259 | ₩102,554 | ₩100,583 | ₩101,119 | -1.11% | 14.2만 |
|---|
| 2026.08.28 | ₩103,667 | ₩104,069 | ₩101,199 | ₩102,219 | -1.40% | 13.7만 |
|---|
| 2026.08.27 | ₩104,043 | ₩105,504 | ₩102,634 | ₩104,043 | 0.00% | 11.7만 |
|---|
| 2026.08.26 | ₩103,654 | ₩105,424 | ₩102,876 | ₩104,096 | +0.43% | 10.9만 |
|---|
| 2026.08.25 | ₩105,933 | ₩106,215 | ₩102,795 | ₩102,943 | -2.82% | 11.1만 |
|---|
| 2026.08.24 | ₩105,504 | ₩105,504 | ₩103,734 | ₩104,364 | -1.08% | 9.1만 |
|---|
| 2026.08.21 | ₩105,464 | ₩105,464 | ₩102,742 | ₩104,726 | -0.70% | 21.2만 |
|---|
| 2026.08.20 | ₩104,700 | ₩105,209 | ₩103,426 | ₩104,405 | -0.28% | 11만 |
|---|
| 2026.08.19 | ₩106,242 | ₩106,617 | ₩103,533 | ₩105,303 | -0.88% | 14.6만 |
|---|
| 2026.08.18 | ₩106,819 | ₩106,819 | ₩104,431 | ₩105,612 | -1.13% | 16.4만 |
|---|
| 2026.08.17 | ₩108,334 | ₩109,286 | ₩107,248 | ₩108,160 | -0.16% | 10.1만 |
|---|
| 2026.08.14 | ₩106,698 | ₩109,206 | ₩105,384 | ₩108,374 | +1.57% | 11.7만 |
|---|
| 2026.08.13 | ₩110,077 | ₩110,614 | ₩106,296 | ₩107,181 | -2.63% | 14.6만 |
|---|
| 2026.08.12 | ₩112,894 | ₩113,175 | ₩109,166 | ₩109,300 | -3.18% | 21.2만 |
|---|
| 2026.08.11 | ₩110,855 | ₩115,335 | ₩109,876 | ₩111,030 | +0.16% | 13.9만 |
|---|
| 2026.08.10 | ₩112,049 | ₩112,317 | ₩108,736 | ₩109,689 | -2.11% | 16.3만 |
|---|
| 2026.08.07 | ₩113,551 | ₩115,080 | ₩112,116 | ₩112,371 | -1.04% | 11.4만 |
|---|
| 2026.08.06 | ₩115,308 | ₩117,078 | ₩109,863 | ₩113,430 | -1.63% | 14.8만 |
|---|
| 2026.08.05 | ₩114,195 | ₩116,703 | ₩113,149 | ₩114,289 | +0.08% | 16.9만 |
|---|
| 2026.08.04 | ₩112,947 | ₩115,415 | ₩110,185 | ₩114,637 | +1.50% | 18.4만 |
|---|
| 2026.08.03 | ₩109,581 | ₩113,457 | ₩109,581 | ₩111,043 | +1.33% | 18.1만 |
|---|
| 2026.07.31 | ₩109,487 | ₩110,077 | ₩106,497 | ₩108,884 | -0.55% | 48.7만 |
|---|
| 2026.07.30 | ₩108,361 | ₩109,420 | ₩106,108 | ₩108,213 | -0.14% | 15.6만 |
|---|
| 2026.07.29 | ₩109,796 | ₩111,338 | ₩104,834 | ₩105,236 | -4.15% | 20.3만 |
|---|
| 2026.07.28 | ₩108,026 | ₩112,880 | ₩107,677 | ₩110,547 | +2.33% | 25만 |
|---|
| 2026.07.27 | ₩110,158 | ₩114,342 | ₩102,956 | ₩108,039 | -1.92% | 22.3만 |
|---|
| 2026.07.24 | ₩107,261 | ₩111,633 | ₩100,583 | ₩109,608 | +2.19% | 35.1만 |
|---|
| 2026.07.23 | ₩105,813 | ₩107,878 | ₩104,525 | ₩106,778 | +0.91% | 20.6만 |
|---|
| 2026.07.22 | ₩106,980 | ₩109,206 | ₩106,068 | ₩107,409 | +0.40% | 22.9만 |
|---|
| 2026.07.21 | ₩107,999 | ₩108,079 | ₩104,740 | ₩107,690 | -0.29% | 12.5만 |
|---|
| 2026.07.20 | ₩108,280 | ₩108,790 | ₩105,491 | ₩106,202 | -1.92% | 12.6만 |
|---|
| 2026.07.17 | ₩105,424 | ₩107,717 | ₩102,178 | ₩106,939 | +1.44% | 21.3만 |
|---|
| 2026.07.16 | ₩105,182 | ₩108,830 | ₩104,445 | ₩108,307 | +2.97% | 15.5만 |
|---|
| 2026.07.15 | ₩108,133 | ₩109,729 | ₩104,928 | ₩106,202 | -1.79% | 15.9만 |
|---|
| 2026.07.14 | ₩107,288 | ₩108,012 | ₩105,357 | ₩107,328 | +0.04% | 18.8만 |
|---|
| 2026.07.13 | ₩106,094 | ₩107,811 | ₩104,673 | ₩105,410 | -0.64% | 12.8만 |
|---|
| 2026.07.10 | ₩105,410 | ₩108,522 | ₩105,303 | ₩106,617 | +1.15% | 20.2만 |
|---|
| 2026.07.09 | ₩106,832 | ₩107,838 | ₩105,048 | ₩106,483 | -0.33% | 15.4만 |
|---|
| 2026.07.08 | ₩106,349 | ₩106,349 | ₩103,184 | ₩104,700 | -1.55% | 25만 |
|---|
| 2026.07.07 | ₩112,693 | ₩113,108 | ₩105,317 | ₩107,047 | -5.01% | 39.2만 |
|---|
| 2026.07.06 | ₩112,773 | ₩115,093 | ₩112,304 | ₩114,409 | +1.45% | 19.5만 |
|---|
| 2026.07.02 | ₩118,674 | ₩118,674 | ₩110,989 | ₩112,733 | -5.01% | 26만 |
|---|
| 2026.07.01 | ₩121,960 | ₩124,427 | ₩118,124 | ₩118,982 | -2.44% | 26.9만 |
|---|
| 2026.06.30 | ₩121,986 | ₩124,119 | ₩121,075 | ₩123,033 | +0.86% | 15.5만 |
|---|
| 2026.06.29 | ₩118,446 | ₩122,268 | ₩117,413 | ₩120,967 | +2.13% | 18.4만 |
|---|
| 2026.06.26 | ₩119,921 | ₩121,168 | ₩117,950 | ₩119,693 | -0.19% | 47.2만 |
|---|
| 2026.06.25 | ₩117,145 | ₩122,550 | ₩116,676 | ₩121,839 | +4.01% | 17.5만 |
|---|
| 2026.06.24 | ₩115,777 | ₩117,655 | ₩114,517 | ₩115,107 | -0.58% | 27.4만 |
|---|
| 2026.06.23 | ₩115,683 | ₩117,869 | ₩113,967 | ₩115,965 | +0.24% | 18.1만 |
|---|
| 2026.06.22 | ₩118,513 | ₩120,189 | ₩117,668 | ₩117,923 | -0.50% | 25.8만 |
|---|
| 2026.06.18 | ₩118,097 | ₩119,049 | ₩116,314 | ₩117,708 | -0.33% | 28.9만 |
|---|
| 2026.06.17 | ₩114,584 | ₩118,178 | ₩113,993 | ₩116,327 | +1.52% | 22.2만 |
|---|
| 2026.06.16 | ₩115,871 | ₩117,628 | ₩113,739 | ₩113,967 | -1.64% | 18.2만 |
|---|
| 2026.06.15 | ₩114,973 | ₩116,112 | ₩112,411 | ₩114,530 | -0.38% | 21.9만 |
|---|
| 2026.06.12 | ₩112,344 | ₩113,980 | ₩111,539 | ₩113,444 | +0.98% | 18.9만 |
|---|
| 2026.06.11 | ₩108,508 | ₩112,223 | ₩107,556 | ₩111,070 | +2.36% | 21.5만 |
|---|
| 2026.06.10 | ₩108,629 | ₩110,104 | ₩106,537 | ₩106,550 | -1.91% | 14.1만 |
|---|
| 2026.06.09 | ₩106,014 | ₩109,541 | ₩105,330 | ₩108,777 | +2.61% | 13만 |
|---|
| 2026.06.08 | ₩104,418 | ₩106,631 | ₩103,734 | ₩104,485 | +0.06% | 10.4만 |
|---|
| 2026.06.05 | ₩104,029 | ₩105,638 | ₩103,372 | ₩103,385 | -0.62% | 11.6만 |
|---|
| 2026.06.04 | ₩102,701 | ₩105,102 | ₩102,688 | ₩104,579 | +1.83% | 12.9만 |
|---|
| 2026.06.03 | ₩101,508 | ₩104,043 | ₩100,556 | ₩101,910 | +0.40% | 13.8만 |
|---|
| 2026.06.02 | ₩99,416 | ₩102,232 | ₩99,416 | ₩101,360 | +1.96% | 8.1만 |
|---|
| 2026.06.01 | ₩99,389 | ₩100,448 | ₩97,297 | ₩98,852 | -0.54% | 8만 |
|---|
| 2026.05.29 | ₩100,918 | ₩101,642 | ₩99,241 | ₩100,515 | -0.40% | 12.4만 |
|---|
| 2026.05.28 | ₩100,837 | ₩100,851 | ₩98,973 | ₩100,381 | -0.45% | 8.9만 |
|---|
| 2026.05.27 | ₩102,165 | ₩102,339 | ₩100,985 | ₩101,494 | -0.66% | 9.9만 |
|---|
| 2026.05.26 | ₩98,745 | ₩101,575 | ₩98,745 | ₩101,521 | +2.81% | 9.1만 |
|---|
| 2026.05.22 | ₩97,565 | ₩97,994 | ₩95,889 | ₩97,444 | -0.12% | 11.3만 |
|---|
| 2026.05.21 | ₩97,122 | ₩98,075 | ₩95,473 | ₩97,163 | +0.04% | 11만 |
|---|
| 2026.05.20 | ₩95,446 | ₩97,686 | ₩94,413 | ₩97,645 | +2.30% | 12.3만 |
|---|
| 2026.05.19 | ₩94,333 | ₩96,573 | ₩92,455 | ₩94,668 | +0.36% | 12.7만 |
|---|
| 2026.05.18 | ₩98,303 | ₩99,751 | ₩96,211 | ₩96,291 | -2.05% | 14.5만 |
|---|
| 2026.05.15 | ₩100,046 | ₩100,167 | ₩96,559 | ₩98,303 | -1.74% | 12.7만 |
|---|
| 2026.05.14 | ₩102,313 | ₩103,479 | ₩100,542 | ₩102,017 | -0.29% | 8.3만 |
|---|
| 2026.05.13 | ₩102,245 | ₩104,297 | ₩100,958 | ₩101,173 | -1.05% | 11.1만 |
|---|
| 2026.05.12 | ₩104,257 | ₩104,257 | ₩100,234 | ₩101,789 | -2.37% | 12.7만 |
|---|
| 2026.05.11 | ₩103,761 | ₩105,451 | ₩101,240 | ₩104,445 | +0.66% | 9.5만 |
|---|
| 2026.05.08 | ₩103,587 | ₩104,472 | ₩102,393 | ₩103,640 | +0.05% | 8.4만 |
|---|
| 2026.05.07 | ₩104,472 | ₩105,571 | ₩102,473 | ₩102,621 | -1.77% | 12.2만 |
|---|
| 2026.05.06 | ₩105,813 | ₩106,671 | ₩103,694 | ₩104,257 | -1.47% | 12.8만 |
|---|
| 2026.05.05 | ₩102,822 | ₩104,874 | ₩101,669 | ₩103,841 | +0.99% | 8.9만 |
|---|
| 2026.05.04 | ₩101,722 | ₩104,110 | ₩100,462 | ₩101,494 | -0.22% | 15.3만 |
|---|
| 2026.05.01 | ₩101,964 | ₩102,755 | ₩98,571 | ₩102,125 | +0.16% | 13.7만 |
|---|
| 2026.04.30 | ₩98,557 | ₩101,789 | ₩97,230 | ₩101,575 | +3.06% | 12.8만 |
|---|
| 2026.04.29 | ₩101,065 | ₩101,119 | ₩96,693 | ₩97,873 | -3.16% | 17.4만 |
|---|
| 2026.04.28 | ₩102,621 | ₩102,621 | ₩99,966 | ₩100,797 | -1.78% | 17.1만 |
|---|
| 2026.04.27 | ₩103,506 | ₩104,069 | ₩99,469 | ₩101,870 | -1.58% | 19.5만 |
|---|
| 2026.04.24 | ₩100,207 | ₩105,276 | ₩95,540 | ₩102,970 | +2.76% | 69.2만 |
|---|
| 2026.04.23 | ₩92,469 | ₩100,623 | ₩92,469 | ₩99,738 | +7.86% | 23.2만 |
|---|
| 2026.04.22 | ₩90,484 | ₩91,637 | ₩88,325 | ₩88,794 | -1.87% | 15.5만 |
|---|
| 2026.04.21 | ₩87,936 | ₩90,041 | ₩87,225 | ₩89,813 | +2.14% | 15.6만 |
|---|
| 2026.04.20 | ₩90,967 | ₩91,986 | ₩87,936 | ₩88,030 | -3.23% | 19만 |
|---|
| 2026.04.17 | ₩92,348 | ₩94,132 | ₩91,543 | ₩91,543 | -0.87% | 83.6만 |
|---|
| 2026.04.16 | ₩90,900 | ₩92,174 | ₩89,706 | ₩90,739 | -0.18% | 20.5만 |
|---|
| 2026.04.15 | ₩95,245 | ₩96,278 | ₩91,074 | ₩91,356 | -4.08% | 17.3만 |
|---|
| 2026.04.14 | ₩96,439 | ₩98,222 | ₩95,862 | ₩95,915 | -0.54% | 23.8만 |
|---|
| 2026.04.13 | ₩92,308 | ₩97,297 | ₩92,308 | ₩96,774 | +4.84% | 31.3만 |
|---|
| 2026.04.10 | ₩93,139 | ₩93,139 | ₩91,624 | ₩92,308 | -0.89% | 6.8만 |
|---|
| 2026.04.09 | ₩89,585 | ₩93,716 | ₩89,130 | ₩92,844 | +3.64% | 11.7만 |
|---|
| 2026.04.08 | ₩88,513 | ₩90,860 | ₩88,311 | ₩90,256 | +1.97% | 15.6만 |
|---|
| 2026.04.07 | ₩83,899 | ₩85,804 | ₩83,752 | ₩85,562 | +1.98% | 7.8만 |
|---|
| 2026.04.06 | ₩83,685 | ₩84,610 | ₩82,344 | ₩84,261 | +0.69% | 6.6만 |
|---|
| 2026.04.02 | ₩83,805 | ₩85,911 | ₩83,095 | ₩83,819 | +0.02% | 6.7만 |
|---|
| 2026.04.01 | ₩84,462 | ₩87,185 | ₩84,167 | ₩85,871 | +1.67% | 11.2만 |
|---|
| 2026.03.31 | ₩82,585 | ₩84,074 | ₩81,847 | ₩83,323 | +0.89% | 11.5만 |
|---|
| 2026.03.30 | ₩83,041 | ₩83,041 | ₩80,573 | ₩80,989 | -2.47% | 11.8만 |
|---|
| 2026.03.27 | ₩83,430 | ₩83,859 | ₩81,807 | ₩82,370 | -1.27% | 12.1만 |
|---|
| 2026.03.26 | ₩84,986 | ₩87,064 | ₩83,752 | ₩83,752 | -1.45% | 14.1만 |
|---|
| 2026.03.25 | ₩85,146 | ₩87,172 | ₩83,081 | ₩85,991 | +0.99% | 15.8만 |
|---|
| 2026.03.24 | ₩82,022 | ₩84,221 | ₩80,654 | ₩83,805 | +2.17% | 15.7만 |
|---|
| 2026.03.23 | ₩81,110 | ₩84,181 | ₩80,801 | ₩83,202 | +2.58% | 40.7만 |
|---|
| 2026.03.20 | ₩81,271 | ₩81,311 | ₩78,132 | ₩78,763 | -3.09% | 59.6만 |
|---|
| 2026.03.19 | ₩79,956 | ₩82,156 | ₩79,420 | ₩81,150 | +1.49% | 14.9만 |
|---|
| 2026.03.18 | ₩82,585 | ₩83,738 | ₩81,137 | ₩81,204 | -1.67% | 16.9만 |
|---|
| 2026.03.17 | ₩82,196 | ₩83,685 | ₩80,694 | ₩82,572 | +0.46% | 15.3만 |
|---|
| 2026.03.16 | ₩79,205 | ₩83,001 | ₩78,924 | ₩81,727 | +3.18% | 18.5만 |
|---|
| 2026.03.13 | ₩79,795 | ₩80,359 | ₩76,416 | ₩77,381 | -3.03% | 14.9만 |
|---|
| 2026.03.12 | ₩80,077 | ₩81,458 | ₩78,870 | ₩79,313 | -0.95% | 12.2만 |
|---|
| 2026.03.11 | ₩81,137 | ₩83,323 | ₩80,573 | ₩81,552 | +0.51% | 11.2만 |
|---|
| 2026.03.10 | ₩82,518 | ₩84,717 | ₩81,646 | ₩81,807 | -0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩80,211 | ₩82,786 | ₩78,374 | ₩82,719 | +3.13% | 10만 |
|---|
| 2026.03.06 | ₩82,008 | ₩83,805 | ₩78,816 | ₩81,740 | -0.33% | 23.6만 |
|---|
| 2026.03.05 | ₩85,790 | ₩87,252 | ₩82,759 | ₩84,007 | -2.08% | 9.4만 |
|---|
| 2026.03.04 | ₩86,045 | ₩90,122 | ₩85,763 | ₩87,064 | +1.18% | 9.3만 |
|---|
| 2026.03.03 | ₩85,388 | ₩86,420 | ₩81,981 | ₩85,643 | +0.30% | 15.3만 |
|---|
| 2026.03.02 | ₩85,012 | ₩88,057 | ₩84,690 | ₩87,601 | +3.04% | 8.4만 |
|---|
| 2026.02.27 | ₩85,884 | ₩86,555 | ₩84,355 | ₩86,139 | +0.30% | 11.7만 |
|---|
| 2026.02.26 | ₩86,903 | ₩87,319 | ₩84,918 | ₩86,675 | -0.26% | 7.8만 |
|---|
| 2026.02.25 | ₩87,936 | ₩88,325 | ₩84,959 | ₩86,380 | -1.77% | 7.4만 |
|---|
| 2026.02.24 | ₩87,118 | ₩87,547 | ₩86,192 | ₩87,534 | +0.48% | 9.1만 |
|---|
| 2026.02.23 | ₩88,070 | ₩88,365 | ₩85,509 | ₩86,528 | -1.75% | 11만 |
|---|
| 2026.02.20 | ₩86,890 | ₩88,794 | ₩86,219 | ₩88,097 | +1.39% | 10.2만 |
|---|
| 2026.02.19 | ₩86,944 | ₩87,762 | ₩86,353 | ₩86,890 | -0.06% | 10.8만 |
|---|
| 2026.02.18 | ₩90,041 | ₩90,994 | ₩86,997 | ₩87,346 | -2.99% | 14.6만 |
|---|
| 2026.02.17 | ₩90,350 | ₩90,819 | ₩89,009 | ₩89,518 | -0.92% | 12.3만 |
|---|
| 2026.02.13 | ₩90,028 | ₩91,222 | ₩88,969 | ₩90,390 | +0.40% | 11.1만 |
|---|
| 2026.02.12 | ₩89,840 | ₩90,940 | ₩87,842 | ₩89,612 | -0.25% | 11만 |
|---|
| 2026.02.11 | ₩90,055 | ₩90,564 | ₩88,526 | ₩88,888 | -1.30% | 11.5만 |
|---|
| 2026.02.10 | ₩88,982 | ₩89,934 | ₩88,083 | ₩88,915 | -0.08% | 14.2만 |
|---|
| 2026.02.09 | ₩87,855 | ₩88,499 | ₩85,723 | ₩88,419 | +0.64% | 35만 |
|---|
| 2026.02.06 | ₩79,970 | ₩88,821 | ₩77,797 | ₩88,110 | +10.18% | 23만 |
|---|
| 2026.02.05 | ₩78,226 | ₩80,774 | ₩77,355 | ₩79,863 | +2.09% | 17만 |
|---|
| 2026.02.04 | ₩77,207 | ₩79,313 | ₩76,510 | ₩78,602 | +1.81% | 11.4만 |
|---|
| 2026.02.03 | ₩75,920 | ₩77,462 | ₩75,705 | ₩76,335 | +0.55% | 14만 |
|---|
| 2026.02.02 | ₩72,983 | ₩75,732 | ₩72,875 | ₩75,611 | +3.60% | 15.4만 |
|---|
| 2026.01.30 | ₩72,674 | ₩73,801 | ₩72,245 | ₩73,077 | +0.55% | 38.6만 |
|---|
| 2026.01.29 | ₩71,400 | ₩73,385 | ₩70,797 | ₩73,291 | +2.65% | 13.5만 |
|---|
| 2026.01.28 | ₩71,199 | ₩71,333 | ₩70,260 | ₩70,730 | -0.66% | 11.2만 |
|---|
| 2026.01.27 | ₩69,925 | ₩71,320 | ₩69,751 | ₩71,025 | +1.57% | 9.6만 |
|---|
| 2026.01.26 | ₩70,207 | ₩71,186 | ₩69,630 | ₩69,643 | -0.80% | 6.8만 |
|---|
| 2026.01.23 | ₩71,910 | ₩71,910 | ₩69,684 | ₩70,113 | -2.50% | 6.5만 |
|---|
| 2026.01.22 | ₩72,205 | ₩72,768 | ₩71,038 | ₩72,165 | -0.06% | 8만 |
|---|
| 2026.01.21 | ₩69,898 | ₩72,178 | ₩69,523 | ₩71,950 | +2.94% | 7.1만 |
|---|
| 2026.01.20 | ₩69,710 | ₩70,408 | ₩69,134 | ₩69,254 | -0.65% | 5.9만 |
|---|
| 2026.01.16 | ₩70,596 | ₩71,266 | ₩70,099 | ₩70,984 | +0.55% | 9.6만 |
|---|
| 2026.01.15 | ₩69,737 | ₩71,333 | ₩69,442 | ₩70,904 | +1.67% | 6.5만 |
|---|
| 2026.01.14 | ₩68,718 | ₩69,590 | ₩68,074 | ₩69,442 | +1.05% | 6.6만 |
|---|
| 2026.01.13 | ₩69,067 | ₩69,603 | ₩68,235 | ₩68,369 | -1.01% | 6.9만 |
|---|
| 2026.01.12 | ₩67,511 | ₩69,389 | ₩67,055 | ₩68,731 | +1.81% | 10.9만 |
|---|
| 2026.01.09 | ₩68,342 | ₩68,705 | ₩67,377 | ₩67,940 | -0.59% | 6.3만 |
|---|
| 2026.01.08 | ₩65,432 | ₩68,436 | ₩65,432 | ₩68,262 | +4.32% | 7.5만 |
|---|
| 2026.01.07 | ₩66,948 | ₩67,068 | ₩64,762 | ₩65,580 | -2.04% | 6.2만 |
|---|
| 2026.01.06 | ₩65,969 | ₩66,612 | ₩64,654 | ₩66,505 | +0.81% | 7.1만 |
|---|
| 2026.01.05 | ₩64,561 | ₩66,881 | ₩64,561 | ₩66,277 | +2.66% | 13.7만 |
|---|
| 2026.01.02 | ₩64,172 | ₩64,668 | ₩63,474 | ₩64,561 | +0.61% | 6.4만 |
|---|
| 2025.12.31 | ₩65,580 | ₩65,580 | ₩63,917 | ₩64,038 | -2.35% | 5.3만 |
|---|
| 2025.12.30 | ₩65,969 | ₩66,344 | ₩65,245 | ₩65,365 | -0.91% | 5.1만 |
|---|
| 2025.12.29 | ₩65,902 | ₩66,384 | ₩65,714 | ₩66,022 | +0.18% | 6.1만 |
|---|
| 2025.12.26 | ₩67,109 | ₩67,229 | ₩65,982 | ₩66,183 | -1.38% | 4.8만 |
|---|
| 2025.12.24 | ₩66,948 | ₩67,256 | ₩66,706 | ₩66,787 | -0.24% | 3.1만 |
|---|
| 2025.12.23 | ₩67,135 | ₩67,833 | ₩66,465 | ₩66,948 | -0.28% | 6.2만 |
|---|
| 2025.12.22 | ₩66,076 | ₩67,739 | ₩66,076 | ₩66,975 | +1.36% | 12.1만 |
|---|
| 2025.12.19 | ₩64,963 | ₩65,996 | ₩64,520 | ₩65,848 | +1.36% | 18.2만 |
|---|
| 2025.12.18 | ₩65,312 | ₩66,411 | ₩65,298 | ₩65,432 | +0.18% | 7.1만 |
|---|
| 2025.12.17 | ₩65,808 | ₩66,787 | ₩64,654 | ₩65,017 | -1.20% | 8.3만 |
|---|
| 2025.12.16 | ₩67,377 | ₩68,490 | ₩66,143 | ₩66,156 | -1.81% | 11.6만 |
|---|
| 2025.12.15 | ₩68,892 | ₩69,764 | ₩67,256 | ₩67,632 | -1.83% | 20.8만 |
|---|
| 2025.12.12 | ₩66,224 | ₩66,921 | ₩65,338 | ₩66,492 | +0.41% | 12.6만 |
|---|
| 2025.12.11 | ₩66,049 | ₩66,612 | ₩65,392 | ₩66,063 | +0.02% | 7.8만 |
|---|
| 2025.12.10 | ₩62,951 | ₩66,022 | ₩62,871 | ₩65,741 | +4.43% | 14만 |
|---|
| 2025.12.09 | ₩62,281 | ₩63,219 | ₩61,422 | ₩62,643 | +0.58% | 7.4만 |
|---|
| 2025.12.08 | ₩62,482 | ₩62,696 | ₩61,637 | ₩62,173 | -0.49% | 8.8만 |
|---|
| 2025.12.05 | ₩61,932 | ₩62,442 | ₩61,463 | ₩62,026 | +0.15% | 5.3만 |
|---|
| 2025.12.04 | ₩62,334 | ₩62,951 | ₩61,114 | ₩61,704 | -1.01% | 8.4만 |
|---|
| 2025.12.03 | ₩61,838 | ₩62,616 | ₩60,470 | ₩62,334 | +0.80% | 5.9만 |
|---|
| 2025.12.02 | ₩61,825 | ₩61,905 | ₩60,940 | ₩61,396 | -0.69% | 5.7만 |
|---|
| 2025.12.01 | ₩61,771 | ₩62,495 | ₩61,194 | ₩61,476 | -0.48% | 6.2만 |
|---|
| 2025.11.28 | ₩62,683 | ₩62,817 | ₩61,932 | ₩62,348 | -0.53% | 4.1만 |
|---|
| 2025.11.26 | ₩62,656 | ₩63,032 | ₩61,999 | ₩62,401 | -0.41% | 8만 |
|---|
| 2025.11.25 | ₩60,591 | ₩62,683 | ₩60,591 | ₩62,267 | +2.77% | 8.6만 |
|---|
| 2025.11.24 | ₩60,269 | ₩61,154 | ₩59,679 | ₩60,215 | -0.09% | 14.6만 |
|---|
| 2025.11.21 | ₩58,579 | ₩60,779 | ₩58,579 | ₩60,497 | +3.27% | 12.6만 |
|---|
| 2025.11.20 | ₩59,370 | ₩59,974 | ₩58,070 | ₩58,539 | -1.40% | 12.4만 |
|---|
| 2025.11.19 | ₩58,244 | ₩59,759 | ₩58,231 | ₩58,485 | +0.41% | 12.1만 |
|---|
| 2025.11.18 | ₩58,874 | ₩59,545 | ₩56,742 | ₩58,418 | -0.77% | 12.7만 |
|---|
| 2025.11.17 | ₩60,081 | ₩61,396 | ₩58,955 | ₩58,995 | -1.81% | 7.2만 |
|---|
| 2025.11.14 | ₩60,859 | ₩61,261 | ₩59,491 | ₩60,403 | -0.75% | 8.8만 |
|---|
| 2025.11.13 | ₩60,175 | ₩62,603 | ₩60,122 | ₩61,261 | +1.81% | 10.7만 |
|---|
| 2025.11.12 | ₩59,934 | ₩61,168 | ₩59,008 | ₩60,108 | +0.29% | 5.7만 |
|---|
| 2025.11.11 | ₩59,666 | ₩60,122 | ₩59,303 | ₩59,894 | +0.38% | 3.4만 |
|---|
| 2025.11.10 | ₩60,336 | ₩60,363 | ₩59,116 | ₩59,666 | -1.11% | 4.4만 |
|---|
| 2025.11.07 | ₩60,202 | ₩60,618 | ₩59,411 | ₩59,652 | -0.91% | 4.5만 |
|---|
| 2025.11.06 | ₩60,873 | ₩60,873 | ₩60,068 | ₩60,162 | -1.17% | 4.9만 |
|---|
| 2025.11.05 | ₩59,934 | ₩61,020 | ₩59,719 | ₩60,873 | +1.57% | 5.7만 |
|---|
| 2025.11.04 | ₩60,846 | ₩61,168 | ₩59,411 | ₩59,894 | -1.56% | 8.3만 |
|---|
| 2025.11.03 | ₩60,309 | ₩61,221 | ₩60,001 | ₩61,114 | +1.33% | 7.6만 |
|---|
| 2025.10.31 | ₩60,001 | ₩60,940 | ₩59,344 | ₩60,309 | +0.51% | 8.6만 |
|---|
| 2025.10.30 | ₩59,531 | ₩60,899 | ₩59,531 | ₩60,054 | +0.88% | 6.2만 |
|---|
| 2025.10.29 | ₩60,014 | ₩61,235 | ₩59,250 | ₩59,853 | -0.27% | 8.1만 |
|---|
| 2025.10.28 | ₩61,999 | ₩61,999 | ₩60,175 | ₩60,269 | -2.79% | 10.8만 |
|---|
| 2025.10.27 | ₩62,495 | ₩63,179 | ₩61,543 | ₩62,120 | -0.60% | 14.4만 |
|---|
| 2025.10.24 | ₩65,177 | ₩65,177 | ₩60,349 | ₩62,455 | -4.18% | 18.2만 |
|---|
| 2025.10.23 | ₩64,614 | ₩66,049 | ₩64,426 | ₩65,875 | +1.95% | 6.5만 |
|---|
| 2025.10.22 | ₩64,949 | ₩65,446 | ₩64,225 | ₩64,614 | -0.52% | 7.2만 |
|---|
| 2025.10.21 | ₩63,702 | ₩64,882 | ₩63,649 | ₩64,708 | +1.58% | 4.8만 |
|---|
| 2025.10.20 | ₩62,763 | ₩63,635 | ₩62,723 | ₩63,622 | +1.37% | 5.9만 |
|---|
| 2025.10.17 | ₩61,771 | ₩62,670 | ₩60,805 | ₩62,455 | +1.11% | 6.9만 |
|---|
| 2025.10.16 | ₩62,281 | ₩63,032 | ₩61,275 | ₩62,026 | -0.41% | 6.2만 |
|---|
| 2025.10.15 | ₩61,476 | ₩61,986 | ₩60,966 | ₩61,959 | +0.79% | 5.9만 |
|---|
| 2025.10.14 | ₩59,800 | ₩61,221 | ₩59,800 | ₩60,899 | +1.84% | 9만 |
|---|
| 2025.10.13 | ₩60,430 | ₩60,604 | ₩59,625 | ₩60,323 | -0.18% | 7.3만 |
|---|
| 2025.10.10 | ₩60,886 | ₩61,047 | ₩59,183 | ₩59,545 | -2.20% | 10.3만 |
|---|