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 | ₩98,036 | ₩100,073 | ₩97,151 | ₩99,148 | +1.13% | 13.8만 |
| 2026.10.08 | ₩98,960 | ₩99,885 | ₩97,741 | ₩97,875 | -1.10% | 13.7만 |
| 2026.10.07 | ₩101,641 | ₩101,976 | ₩98,103 | ₩99,443 | -2.16% | 18.4만 |
| 2026.10.06 | ₩104,883 | ₩106,183 | ₩102,659 | ₩103,476 | -1.34% | 13.4만 |
| 2026.10.05 | ₩103,490 | ₩104,924 | ₩102,351 | ₩103,919 | +0.41% | 10.9만 |
| 2026.10.02 | ₩102,163 | ₩104,374 | ₩101,842 | ₩103,530 | +1.34% | 28.1만 |
| 2026.10.01 | ₩99,161 | ₩100,823 | ₩97,687 | ₩100,676 | +1.53% | 22.8만 |
| 2026.09.30 | ₩101,078 | ₩101,078 | ₩99,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,805 |
| -1.26% |
| 15.1만 |
| 2026.09.29 | ₩102,445 | ₩103,302 | ₩98,907 | ₩100,595 | -1.81% | 17.6만 |
|---|
| 2026.09.28 | ₩99,523 | ₩102,257 | ₩98,947 | ₩101,922 | +2.41% | 20.2만 |
|---|
| 2026.09.25 | ₩100,555 | ₩101,172 | ₩99,282 | ₩99,443 | -1.11% | 25.2만 |
|---|
| 2026.09.24 | ₩99,925 | ₩100,984 | ₩98,599 | ₩100,032 | +0.11% | 15.5만 |
|---|
| 2026.09.23 | ₩99,336 | ₩101,600 | ₩98,773 | ₩100,837 | +1.51% | 16.4만 |
|---|
| 2026.09.22 | ₩99,604 | ₩100,434 | ₩98,639 | ₩99,952 | +0.35% | 12.3만 |
|---|
| 2026.09.21 | ₩98,532 | ₩99,644 | ₩97,969 | ₩98,826 | +0.30% | 14.8만 |
|---|
| 2026.09.18 | ₩97,044 | ₩98,625 | ₩95,141 | ₩98,156 | +1.15% | 79.7만 |
|---|
| 2026.09.17 | ₩98,853 | ₩98,853 | ₩95,048 | ₩96,615 | -2.26% | 24.2만 |
|---|
| 2026.09.16 | ₩96,508 | ₩98,049 | ₩94,820 | ₩96,709 | +0.21% | 20.5만 |
|---|
| 2026.09.15 | ₩96,682 | ₩97,044 | ₩94,391 | ₩95,450 | -1.28% | 27.3만 |
|---|
| 2026.09.14 | ₩97,821 | ₩97,821 | ₩93,801 | ₩95,811 | -2.05% | 20.6만 |
|---|
| 2026.09.11 | ₩99,979 | ₩100,300 | ₩98,625 | ₩99,791 | -0.19% | 7.3만 |
|---|
| 2026.09.10 | ₩99,215 | ₩99,215 | ₩96,776 | ₩98,130 | -1.09% | 21.5만 |
|---|
| 2026.09.09 | ₩100,488 | ₩101,386 | ₩99,778 | ₩100,193 | -0.29% | 11.9만 |
|---|
| 2026.09.08 | ₩100,716 | ₩102,230 | ₩99,898 | ₩101,158 | +0.44% | 11.2만 |
|---|
| 2026.09.04 | ₩100,274 | ₩102,244 | ₩99,885 | ₩100,957 | +0.68% | 10.3만 |
|---|
| 2026.09.03 | ₩100,247 | ₩100,971 | ₩98,786 | ₩100,635 | +0.39% | 19.4만 |
|---|
| 2026.09.02 | ₩100,166 | ₩101,493 | ₩96,481 | ₩99,081 | -1.08% | 19.4만 |
|---|
| 2026.09.01 | ₩99,885 | ₩100,287 | ₩96,227 | ₩99,148 | -0.74% | 14.7만 |
|---|
| 2026.08.31 | ₩102,177 | ₩102,471 | ₩100,502 | ₩101,038 | -1.11% | 14.2만 |
|---|
| 2026.08.28 | ₩103,584 | ₩103,986 | ₩101,118 | ₩102,136 | -1.40% | 13.7만 |
|---|
| 2026.08.27 | ₩103,959 | ₩105,419 | ₩102,552 | ₩103,959 | 0.00% | 11.7만 |
|---|
| 2026.08.26 | ₩103,570 | ₩105,339 | ₩102,793 | ₩104,012 | +0.43% | 10.9만 |
|---|
| 2026.08.25 | ₩105,848 | ₩106,130 | ₩102,713 | ₩102,860 | -2.82% | 11.1만 |
|---|
| 2026.08.24 | ₩105,419 | ₩105,419 | ₩103,651 | ₩104,280 | -1.08% | 9.1만 |
|---|
| 2026.08.21 | ₩105,379 | ₩105,379 | ₩102,659 | ₩104,642 | -0.70% | 21.2만 |
|---|
| 2026.08.20 | ₩104,615 | ₩105,125 | ₩103,342 | ₩104,321 | -0.28% | 11만 |
|---|
| 2026.08.19 | ₩106,156 | ₩106,532 | ₩103,450 | ₩105,218 | -0.88% | 14.6만 |
|---|
| 2026.08.18 | ₩106,733 | ₩106,733 | ₩104,347 | ₩105,527 | -1.13% | 16.4만 |
|---|
| 2026.08.17 | ₩108,247 | ₩109,198 | ₩107,161 | ₩108,073 | -0.16% | 10.1만 |
|---|
| 2026.08.14 | ₩106,612 | ₩109,118 | ₩105,299 | ₩108,287 | +1.57% | 11.7만 |
|---|
| 2026.08.13 | ₩109,989 | ₩110,525 | ₩106,210 | ₩107,094 | -2.63% | 14.6만 |
|---|
| 2026.08.12 | ₩112,803 | ₩113,084 | ₩109,078 | ₩109,212 | -3.18% | 21.2만 |
|---|
| 2026.08.11 | ₩110,766 | ₩115,242 | ₩109,788 | ₩110,940 | +0.16% | 13.9만 |
|---|
| 2026.08.10 | ₩111,959 | ₩112,227 | ₩108,649 | ₩109,600 | -2.11% | 16.3만 |
|---|
| 2026.08.07 | ₩113,459 | ₩114,987 | ₩112,026 | ₩112,280 | -1.04% | 11.4만 |
|---|
| 2026.08.06 | ₩115,215 | ₩116,984 | ₩109,774 | ₩113,339 | -1.63% | 14.8만 |
|---|
| 2026.08.05 | ₩114,103 | ₩116,609 | ₩113,057 | ₩114,197 | +0.08% | 16.9만 |
|---|
| 2026.08.04 | ₩112,856 | ₩115,322 | ₩110,096 | ₩114,545 | +1.50% | 18.4만 |
|---|
| 2026.08.03 | ₩109,493 | ₩113,366 | ₩109,493 | ₩110,954 | +1.33% | 18.1만 |
|---|
| 2026.07.31 | ₩109,399 | ₩109,989 | ₩106,411 | ₩108,796 | -0.55% | 48.7만 |
|---|
| 2026.07.30 | ₩108,274 | ₩109,332 | ₩106,022 | ₩108,126 | -0.14% | 15.6만 |
|---|
| 2026.07.29 | ₩109,707 | ₩111,248 | ₩104,749 | ₩105,151 | -4.15% | 20.3만 |
|---|
| 2026.07.28 | ₩107,939 | ₩112,789 | ₩107,590 | ₩110,458 | +2.33% | 25만 |
|---|
| 2026.07.27 | ₩110,069 | ₩114,250 | ₩102,873 | ₩107,952 | -1.92% | 22.3만 |
|---|
| 2026.07.24 | ₩107,175 | ₩111,543 | ₩100,502 | ₩109,520 | +2.19% | 35.1만 |
|---|
| 2026.07.23 | ₩105,728 | ₩107,791 | ₩104,441 | ₩106,692 | +0.91% | 20.6만 |
|---|
| 2026.07.22 | ₩106,893 | ₩109,118 | ₩105,982 | ₩107,322 | +0.40% | 22.9만 |
|---|
| 2026.07.21 | ₩107,912 | ₩107,992 | ₩104,656 | ₩107,604 | -0.29% | 12.5만 |
|---|
| 2026.07.20 | ₩108,193 | ₩108,702 | ₩105,406 | ₩106,116 | -1.92% | 12.6만 |
|---|
| 2026.07.17 | ₩105,339 | ₩107,630 | ₩102,096 | ₩106,853 | +1.44% | 21.3만 |
|---|
| 2026.07.16 | ₩105,098 | ₩108,743 | ₩104,361 | ₩108,220 | +2.97% | 15.5만 |
|---|
| 2026.07.15 | ₩108,046 | ₩109,640 | ₩104,843 | ₩106,116 | -1.79% | 15.9만 |
|---|
| 2026.07.14 | ₩107,202 | ₩107,925 | ₩105,272 | ₩107,242 | +0.04% | 18.8만 |
|---|
| 2026.07.13 | ₩106,009 | ₩107,724 | ₩104,589 | ₩105,326 | -0.64% | 12.8만 |
|---|
| 2026.07.10 | ₩105,326 | ₩108,434 | ₩105,218 | ₩106,532 | +1.15% | 20.2만 |
|---|
| 2026.07.09 | ₩106,746 | ₩107,751 | ₩104,964 | ₩106,398 | -0.33% | 15.4만 |
|---|
| 2026.07.08 | ₩106,264 | ₩106,264 | ₩103,101 | ₩104,615 | -1.55% | 25만 |
|---|
| 2026.07.07 | ₩112,602 | ₩113,017 | ₩105,232 | ₩106,960 | -5.01% | 39.2만 |
|---|
| 2026.07.06 | ₩112,682 | ₩115,001 | ₩112,213 | ₩114,317 | +1.45% | 19.5만 |
|---|
| 2026.07.02 | ₩118,578 | ₩118,578 | ₩110,900 | ₩112,642 | -5.01% | 26만 |
|---|
| 2026.07.01 | ₩121,861 | ₩124,327 | ₩118,029 | ₩118,887 | -2.44% | 26.9만 |
|---|
| 2026.06.30 | ₩121,888 | ₩124,019 | ₩120,977 | ₩122,933 | +0.86% | 15.5만 |
|---|
| 2026.06.29 | ₩118,351 | ₩122,170 | ₩117,319 | ₩120,870 | +2.13% | 18.4만 |
|---|
| 2026.06.26 | ₩119,825 | ₩121,071 | ₩117,855 | ₩119,597 | -0.19% | 47.2만 |
|---|
| 2026.06.25 | ₩117,051 | ₩122,451 | ₩116,582 | ₩121,741 | +4.01% | 17.5만 |
|---|
| 2026.06.24 | ₩115,684 | ₩117,560 | ₩114,424 | ₩115,014 | -0.58% | 27.4만 |
|---|
| 2026.06.23 | ₩115,590 | ₩117,774 | ₩113,875 | ₩115,872 | +0.24% | 18.1만 |
|---|
| 2026.06.22 | ₩118,418 | ₩120,093 | ₩117,573 | ₩117,828 | -0.50% | 25.8만 |
|---|
| 2026.06.18 | ₩118,002 | ₩118,954 | ₩116,220 | ₩117,614 | -0.33% | 28.9만 |
|---|
| 2026.06.17 | ₩114,491 | ₩118,083 | ₩113,902 | ₩116,233 | +1.52% | 22.2만 |
|---|
| 2026.06.16 | ₩115,778 | ₩117,533 | ₩113,647 | ₩113,875 | -1.64% | 18.2만 |
|---|
| 2026.06.15 | ₩114,880 | ₩116,019 | ₩112,320 | ₩114,438 | -0.38% | 21.9만 |
|---|
| 2026.06.12 | ₩112,253 | ₩113,888 | ₩111,449 | ₩113,352 | +0.98% | 18.9만 |
|---|
| 2026.06.11 | ₩108,421 | ₩112,133 | ₩107,470 | ₩110,980 | +2.36% | 21.5만 |
|---|
| 2026.06.10 | ₩108,542 | ₩110,016 | ₩106,451 | ₩106,465 | -1.91% | 14.1만 |
|---|
| 2026.06.09 | ₩105,929 | ₩109,453 | ₩105,245 | ₩108,689 | +2.61% | 13만 |
|---|
| 2026.06.08 | ₩104,334 | ₩106,545 | ₩103,651 | ₩104,401 | +0.06% | 10.4만 |
|---|
| 2026.06.05 | ₩103,945 | ₩105,553 | ₩103,289 | ₩103,302 | -0.62% | 11.6만 |
|---|
| 2026.06.04 | ₩102,619 | ₩105,017 | ₩102,605 | ₩104,495 | +1.83% | 12.9만 |
|---|
| 2026.06.03 | ₩101,426 | ₩103,959 | ₩100,475 | ₩101,828 | +0.40% | 13.8만 |
|---|
| 2026.06.02 | ₩99,336 | ₩102,150 | ₩99,336 | ₩101,279 | +1.96% | 8.1만 |
|---|
| 2026.06.01 | ₩99,309 | ₩100,368 | ₩97,218 | ₩98,773 | -0.54% | 8만 |
|---|
| 2026.05.29 | ₩100,837 | ₩101,560 | ₩99,161 | ₩100,434 | -0.40% | 12.4만 |
|---|
| 2026.05.28 | ₩100,756 | ₩100,769 | ₩98,893 | ₩100,300 | -0.45% | 8.9만 |
|---|
| 2026.05.27 | ₩102,083 | ₩102,257 | ₩100,904 | ₩101,413 | -0.66% | 9.9만 |
|---|
| 2026.05.26 | ₩98,666 | ₩101,493 | ₩98,666 | ₩101,440 | +2.81% | 9.1만 |
|---|
| 2026.05.22 | ₩97,486 | ₩97,915 | ₩95,811 | ₩97,366 | -0.12% | 11.3만 |
|---|
| 2026.05.21 | ₩97,044 | ₩97,996 | ₩95,396 | ₩97,084 | +0.04% | 11만 |
|---|
| 2026.05.20 | ₩95,369 | ₩97,607 | ₩94,337 | ₩97,567 | +2.30% | 12.3만 |
|---|
| 2026.05.19 | ₩94,257 | ₩96,495 | ₩92,381 | ₩94,592 | +0.36% | 12.7만 |
|---|
| 2026.05.18 | ₩98,223 | ₩99,671 | ₩96,133 | ₩96,213 | -2.05% | 14.5만 |
|---|
| 2026.05.15 | ₩99,965 | ₩100,086 | ₩96,481 | ₩98,223 | -1.74% | 12.7만 |
|---|
| 2026.05.14 | ₩102,230 | ₩103,396 | ₩100,461 | ₩101,935 | -0.29% | 8.3만 |
|---|
| 2026.05.13 | ₩102,163 | ₩104,213 | ₩100,877 | ₩101,091 | -1.05% | 11.1만 |
|---|
| 2026.05.12 | ₩104,173 | ₩104,173 | ₩100,153 | ₩101,708 | -2.37% | 12.7만 |
|---|
| 2026.05.11 | ₩103,677 | ₩105,366 | ₩101,158 | ₩104,361 | +0.66% | 9.5만 |
|---|
| 2026.05.08 | ₩103,503 | ₩104,388 | ₩102,311 | ₩103,557 | +0.05% | 8.4만 |
|---|
| 2026.05.07 | ₩104,388 | ₩105,486 | ₩102,391 | ₩102,538 | -1.77% | 12.2만 |
|---|
| 2026.05.06 | ₩105,728 | ₩106,585 | ₩103,610 | ₩104,173 | -1.47% | 12.8만 |
|---|
| 2026.05.05 | ₩102,739 | ₩104,790 | ₩101,587 | ₩103,758 | +0.99% | 8.9만 |
|---|
| 2026.05.04 | ₩101,641 | ₩104,026 | ₩100,381 | ₩101,413 | -0.22% | 15.3만 |
|---|
| 2026.05.01 | ₩101,882 | ₩102,672 | ₩98,491 | ₩102,043 | +0.16% | 13.7만 |
|---|
| 2026.04.30 | ₩98,478 | ₩101,708 | ₩97,151 | ₩101,493 | +3.06% | 12.8만 |
|---|
| 2026.04.29 | ₩100,984 | ₩101,038 | ₩96,615 | ₩97,795 | -3.16% | 17.4만 |
|---|
| 2026.04.28 | ₩102,538 | ₩102,538 | ₩99,885 | ₩100,716 | -1.78% | 17.1만 |
|---|
| 2026.04.27 | ₩103,423 | ₩103,986 | ₩99,389 | ₩101,788 | -1.58% | 19.5만 |
|---|
| 2026.04.24 | ₩100,126 | ₩105,192 | ₩95,463 | ₩102,887 | +2.76% | 69.2만 |
|---|
| 2026.04.23 | ₩92,394 | ₩100,542 | ₩92,394 | ₩99,657 | +7.86% | 23.2만 |
|---|
| 2026.04.22 | ₩90,411 | ₩91,564 | ₩88,254 | ₩88,723 | -1.87% | 15.5만 |
|---|
| 2026.04.21 | ₩87,865 | ₩89,969 | ₩87,155 | ₩89,741 | +2.14% | 15.6만 |
|---|
| 2026.04.20 | ₩90,894 | ₩91,912 | ₩87,865 | ₩87,959 | -3.23% | 19만 |
|---|
| 2026.04.17 | ₩92,274 | ₩94,056 | ₩91,470 | ₩91,470 | -0.87% | 83.6만 |
|---|
| 2026.04.16 | ₩90,827 | ₩92,100 | ₩89,634 | ₩90,666 | -0.18% | 20.5만 |
|---|
| 2026.04.15 | ₩95,168 | ₩96,200 | ₩91,001 | ₩91,282 | -4.08% | 17.3만 |
|---|
| 2026.04.14 | ₩96,361 | ₩98,143 | ₩95,785 | ₩95,838 | -0.54% | 23.8만 |
|---|
| 2026.04.13 | ₩92,234 | ₩97,218 | ₩92,234 | ₩96,696 | +4.84% | 31.3만 |
|---|
| 2026.04.10 | ₩93,064 | ₩93,064 | ₩91,550 | ₩92,234 | -0.89% | 6.8만 |
|---|
| 2026.04.09 | ₩89,513 | ₩93,641 | ₩89,058 | ₩92,770 | +3.64% | 11.7만 |
|---|
| 2026.04.08 | ₩88,441 | ₩90,786 | ₩88,240 | ₩90,183 | +1.97% | 15.6만 |
|---|
| 2026.04.07 | ₩83,832 | ₩85,734 | ₩83,684 | ₩85,493 | +1.98% | 7.8만 |
|---|
| 2026.04.06 | ₩83,617 | ₩84,542 | ₩82,277 | ₩84,193 | +0.69% | 6.6만 |
|---|
| 2026.04.02 | ₩83,738 | ₩85,842 | ₩83,028 | ₩83,751 | +0.02% | 6.7만 |
|---|
| 2026.04.01 | ₩84,394 | ₩87,115 | ₩84,100 | ₩85,801 | +1.67% | 11.2만 |
|---|
| 2026.03.31 | ₩82,518 | ₩84,006 | ₩81,781 | ₩83,255 | +0.89% | 11.5만 |
|---|
| 2026.03.30 | ₩82,974 | ₩82,974 | ₩80,508 | ₩80,924 | -2.47% | 11.8만 |
|---|
| 2026.03.27 | ₩83,363 | ₩83,791 | ₩81,741 | ₩82,304 | -1.27% | 12.1만 |
|---|
| 2026.03.26 | ₩84,917 | ₩86,994 | ₩83,684 | ₩83,684 | -1.45% | 14.1만 |
|---|
| 2026.03.25 | ₩85,078 | ₩87,101 | ₩83,014 | ₩85,922 | +0.99% | 15.8만 |
|---|
| 2026.03.24 | ₩81,956 | ₩84,153 | ₩80,589 | ₩83,738 | +2.17% | 15.7만 |
|---|
| 2026.03.23 | ₩81,044 | ₩84,113 | ₩80,736 | ₩83,135 | +2.58% | 40.7만 |
|---|
| 2026.03.20 | ₩81,205 | ₩81,245 | ₩78,070 | ₩78,699 | -3.09% | 59.6만 |
|---|
| 2026.03.19 | ₩79,892 | ₩82,090 | ₩79,356 | ₩81,085 | +1.49% | 14.9만 |
|---|
| 2026.03.18 | ₩82,518 | ₩83,671 | ₩81,071 | ₩81,138 | -1.67% | 16.9만 |
|---|
| 2026.03.17 | ₩82,130 | ₩83,617 | ₩80,629 | ₩82,505 | +0.46% | 15.3만 |
|---|
| 2026.03.16 | ₩79,142 | ₩82,934 | ₩78,860 | ₩81,661 | +3.18% | 18.5만 |
|---|
| 2026.03.13 | ₩79,731 | ₩80,294 | ₩76,354 | ₩77,319 | -3.03% | 14.9만 |
|---|
| 2026.03.12 | ₩80,013 | ₩81,393 | ₩78,807 | ₩79,249 | -0.95% | 12.2만 |
|---|
| 2026.03.11 | ₩81,071 | ₩83,255 | ₩80,508 | ₩81,487 | +0.51% | 11.2만 |
|---|
| 2026.03.10 | ₩82,451 | ₩84,649 | ₩81,580 | ₩81,741 | -0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩80,147 | ₩82,719 | ₩78,311 | ₩82,652 | +3.13% | 10만 |
|---|
| 2026.03.06 | ₩81,942 | ₩83,738 | ₩78,753 | ₩81,674 | -0.33% | 23.6만 |
|---|
| 2026.03.05 | ₩85,721 | ₩87,182 | ₩82,693 | ₩83,939 | -2.08% | 9.4만 |
|---|
| 2026.03.04 | ₩85,976 | ₩90,049 | ₩85,694 | ₩86,994 | +1.18% | 9.3만 |
|---|
| 2026.03.03 | ₩85,319 | ₩86,351 | ₩81,915 | ₩85,574 | +0.30% | 15.3만 |
|---|
| 2026.03.02 | ₩84,944 | ₩87,986 | ₩84,622 | ₩87,530 | +3.04% | 8.4만 |
|---|
| 2026.02.27 | ₩85,815 | ₩86,485 | ₩84,287 | ₩86,069 | +0.30% | 11.7만 |
|---|
| 2026.02.26 | ₩86,833 | ₩87,249 | ₩84,850 | ₩86,605 | -0.26% | 7.8만 |
|---|
| 2026.02.25 | ₩87,865 | ₩88,254 | ₩84,890 | ₩86,311 | -1.77% | 7.4만 |
|---|
| 2026.02.24 | ₩87,048 | ₩87,477 | ₩86,123 | ₩87,463 | +0.48% | 9.1만 |
|---|
| 2026.02.23 | ₩87,999 | ₩88,294 | ₩85,440 | ₩86,458 | -1.75% | 11만 |
|---|
| 2026.02.20 | ₩86,820 | ₩88,723 | ₩86,150 | ₩88,026 | +1.39% | 10.2만 |
|---|
| 2026.02.19 | ₩86,873 | ₩87,691 | ₩86,284 | ₩86,820 | -0.06% | 10.8만 |
|---|
| 2026.02.18 | ₩89,969 | ₩90,920 | ₩86,927 | ₩87,275 | -2.99% | 14.6만 |
|---|
| 2026.02.17 | ₩90,277 | ₩90,746 | ₩88,937 | ₩89,446 | -0.92% | 12.3만 |
|---|
| 2026.02.13 | ₩89,956 | ₩91,148 | ₩88,897 | ₩90,317 | +0.40% | 11.1만 |
|---|
| 2026.02.12 | ₩89,768 | ₩90,867 | ₩87,771 | ₩89,540 | -0.25% | 11만 |
|---|
| 2026.02.11 | ₩89,982 | ₩90,492 | ₩88,455 | ₩88,817 | -1.30% | 11.5만 |
|---|
| 2026.02.10 | ₩88,910 | ₩89,862 | ₩88,013 | ₩88,843 | -0.08% | 14.2만 |
|---|
| 2026.02.09 | ₩87,785 | ₩88,428 | ₩85,654 | ₩88,348 | +0.64% | 35만 |
|---|
| 2026.02.06 | ₩79,905 | ₩88,750 | ₩77,735 | ₩88,039 | +10.18% | 23만 |
|---|
| 2026.02.05 | ₩78,163 | ₩80,709 | ₩77,292 | ₩79,798 | +2.09% | 17만 |
|---|
| 2026.02.04 | ₩77,145 | ₩79,249 | ₩76,448 | ₩78,539 | +1.81% | 11.4만 |
|---|
| 2026.02.03 | ₩75,859 | ₩77,400 | ₩75,644 | ₩76,274 | +0.55% | 14만 |
|---|
| 2026.02.02 | ₩72,924 | ₩75,671 | ₩72,817 | ₩75,550 | +3.60% | 15.4만 |
|---|
| 2026.01.30 | ₩72,616 | ₩73,741 | ₩72,187 | ₩73,018 | +0.55% | 38.6만 |
|---|
| 2026.01.29 | ₩71,343 | ₩73,326 | ₩70,740 | ₩73,232 | +2.65% | 13.5만 |
|---|
| 2026.01.28 | ₩71,142 | ₩71,276 | ₩70,204 | ₩70,673 | -0.66% | 11.2만 |
|---|
| 2026.01.27 | ₩69,869 | ₩71,262 | ₩69,694 | ₩70,967 | +1.57% | 9.6만 |
|---|
| 2026.01.26 | ₩70,150 | ₩71,128 | ₩69,574 | ₩69,587 | -0.80% | 6.8만 |
|---|
| 2026.01.23 | ₩71,852 | ₩71,852 | ₩69,627 | ₩70,056 | -2.50% | 6.5만 |
|---|
| 2026.01.22 | ₩72,147 | ₩72,709 | ₩70,981 | ₩72,106 | -0.06% | 8만 |
|---|
| 2026.01.21 | ₩69,842 | ₩72,120 | ₩69,467 | ₩71,892 | +2.94% | 7.1만 |
|---|
| 2026.01.20 | ₩69,654 | ₩70,351 | ₩69,078 | ₩69,199 | -0.65% | 5.9만 |
|---|
| 2026.01.16 | ₩70,539 | ₩71,209 | ₩70,043 | ₩70,927 | +0.55% | 9.6만 |
|---|
| 2026.01.15 | ₩69,681 | ₩71,276 | ₩69,386 | ₩70,847 | +1.67% | 6.5만 |
|---|
| 2026.01.14 | ₩68,663 | ₩69,534 | ₩68,019 | ₩69,386 | +1.05% | 6.6만 |
|---|
| 2026.01.13 | ₩69,011 | ₩69,547 | ₩68,180 | ₩68,314 | -1.01% | 6.9만 |
|---|
| 2026.01.12 | ₩67,457 | ₩69,333 | ₩67,001 | ₩68,676 | +1.81% | 10.9만 |
|---|
| 2026.01.09 | ₩68,287 | ₩68,649 | ₩67,323 | ₩67,885 | -0.59% | 6.3만 |
|---|
| 2026.01.08 | ₩65,380 | ₩68,381 | ₩65,380 | ₩68,207 | +4.32% | 7.5만 |
|---|
| 2026.01.07 | ₩66,894 | ₩67,014 | ₩64,710 | ₩65,527 | -2.04% | 6.2만 |
|---|
| 2026.01.06 | ₩65,916 | ₩66,559 | ₩64,602 | ₩66,452 | +0.81% | 7.1만 |
|---|
| 2026.01.05 | ₩64,509 | ₩66,827 | ₩64,509 | ₩66,224 | +2.66% | 13.7만 |
|---|
| 2026.01.02 | ₩64,120 | ₩64,616 | ₩63,423 | ₩64,509 | +0.61% | 6.4만 |
|---|
| 2025.12.31 | ₩65,527 | ₩65,527 | ₩63,865 | ₩63,986 | -2.35% | 5.3만 |
|---|
| 2025.12.30 | ₩65,916 | ₩66,291 | ₩65,192 | ₩65,313 | -0.91% | 5.1만 |
|---|
| 2025.12.29 | ₩65,849 | ₩66,331 | ₩65,661 | ₩65,969 | +0.18% | 6.1만 |
|---|
| 2025.12.26 | ₩67,055 | ₩67,175 | ₩65,929 | ₩66,130 | -1.38% | 4.8만 |
|---|
| 2025.12.24 | ₩66,894 | ₩67,202 | ₩66,653 | ₩66,733 | -0.24% | 3.1만 |
|---|
| 2025.12.23 | ₩67,081 | ₩67,778 | ₩66,411 | ₩66,894 | -0.28% | 6.2만 |
|---|
| 2025.12.22 | ₩66,023 | ₩67,684 | ₩66,023 | ₩66,921 | +1.36% | 12.1만 |
|---|
| 2025.12.19 | ₩64,911 | ₩65,942 | ₩64,468 | ₩65,795 | +1.36% | 18.2만 |
|---|
| 2025.12.18 | ₩65,259 | ₩66,358 | ₩65,246 | ₩65,380 | +0.18% | 7.1만 |
|---|
| 2025.12.17 | ₩65,755 | ₩66,733 | ₩64,602 | ₩64,964 | -1.20% | 8.3만 |
|---|
| 2025.12.16 | ₩67,323 | ₩68,435 | ₩66,090 | ₩66,103 | -1.81% | 11.6만 |
|---|
| 2025.12.15 | ₩68,837 | ₩69,708 | ₩67,202 | ₩67,577 | -1.83% | 20.8만 |
|---|
| 2025.12.12 | ₩66,170 | ₩66,867 | ₩65,286 | ₩66,438 | +0.41% | 12.6만 |
|---|
| 2025.12.11 | ₩65,996 | ₩66,559 | ₩65,339 | ₩66,009 | +0.02% | 7.8만 |
|---|
| 2025.12.10 | ₩62,901 | ₩65,969 | ₩62,820 | ₩65,688 | +4.43% | 14만 |
|---|
| 2025.12.09 | ₩62,231 | ₩63,169 | ₩61,373 | ₩62,592 | +0.58% | 7.4만 |
|---|
| 2025.12.08 | ₩62,432 | ₩62,646 | ₩61,587 | ₩62,123 | -0.49% | 8.8만 |
|---|
| 2025.12.05 | ₩61,882 | ₩62,391 | ₩61,413 | ₩61,976 | +0.15% | 5.3만 |
|---|
| 2025.12.04 | ₩62,284 | ₩62,901 | ₩61,065 | ₩61,654 | -1.01% | 8.4만 |
|---|
| 2025.12.03 | ₩61,788 | ₩62,566 | ₩60,422 | ₩62,284 | +0.80% | 5.9만 |
|---|
| 2025.12.02 | ₩61,775 | ₩61,855 | ₩60,891 | ₩61,346 | -0.69% | 5.7만 |
|---|
| 2025.12.01 | ₩61,721 | ₩62,445 | ₩61,145 | ₩61,427 | -0.48% | 6.2만 |
|---|
| 2025.11.28 | ₩62,633 | ₩62,767 | ₩61,882 | ₩62,298 | -0.53% | 4.1만 |
|---|
| 2025.11.26 | ₩62,606 | ₩62,981 | ₩61,949 | ₩62,351 | -0.41% | 8만 |
|---|
| 2025.11.25 | ₩60,542 | ₩62,633 | ₩60,542 | ₩62,217 | +2.77% | 8.6만 |
|---|
| 2025.11.24 | ₩60,220 | ₩61,105 | ₩59,631 | ₩60,167 | -0.09% | 14.6만 |
|---|
| 2025.11.21 | ₩58,532 | ₩60,730 | ₩58,532 | ₩60,448 | +3.27% | 12.6만 |
|---|
| 2025.11.20 | ₩59,323 | ₩59,926 | ₩58,023 | ₩58,492 | -1.40% | 12.4만 |
|---|
| 2025.11.19 | ₩58,197 | ₩59,711 | ₩58,184 | ₩58,438 | +0.41% | 12.1만 |
|---|
| 2025.11.18 | ₩58,827 | ₩59,497 | ₩56,696 | ₩58,371 | -0.77% | 12.7만 |
|---|
| 2025.11.17 | ₩60,033 | ₩61,346 | ₩58,907 | ₩58,947 | -1.81% | 7.2만 |
|---|
| 2025.11.14 | ₩60,810 | ₩61,212 | ₩59,443 | ₩60,355 | -0.75% | 8.8만 |
|---|
| 2025.11.13 | ₩60,127 | ₩62,552 | ₩60,073 | ₩61,212 | +1.81% | 10.7만 |
|---|
| 2025.11.12 | ₩59,885 | ₩61,118 | ₩58,961 | ₩60,060 | +0.29% | 5.7만 |
|---|
| 2025.11.11 | ₩59,617 | ₩60,073 | ₩59,256 | ₩59,845 | +0.38% | 3.4만 |
|---|
| 2025.11.10 | ₩60,288 | ₩60,314 | ₩59,068 | ₩59,617 | -1.11% | 4.4만 |
|---|
| 2025.11.07 | ₩60,153 | ₩60,569 | ₩59,363 | ₩59,604 | -0.91% | 4.5만 |
|---|
| 2025.11.06 | ₩60,824 | ₩60,824 | ₩60,019 | ₩60,113 | -1.17% | 4.9만 |
|---|
| 2025.11.05 | ₩59,885 | ₩60,971 | ₩59,671 | ₩60,824 | +1.57% | 5.7만 |
|---|
| 2025.11.04 | ₩60,797 | ₩61,118 | ₩59,363 | ₩59,845 | -1.56% | 8.3만 |
|---|
| 2025.11.03 | ₩60,261 | ₩61,172 | ₩59,952 | ₩61,065 | +1.33% | 7.6만 |
|---|
| 2025.10.31 | ₩59,952 | ₩60,891 | ₩59,296 | ₩60,261 | +0.51% | 8.6만 |
|---|
| 2025.10.30 | ₩59,483 | ₩60,850 | ₩59,483 | ₩60,006 | +0.88% | 6.2만 |
|---|
| 2025.10.29 | ₩59,966 | ₩61,185 | ₩59,202 | ₩59,805 | -0.27% | 8.1만 |
|---|
| 2025.10.28 | ₩61,949 | ₩61,949 | ₩60,127 | ₩60,220 | -2.79% | 10.8만 |
|---|
| 2025.10.27 | ₩62,445 | ₩63,128 | ₩61,494 | ₩62,070 | -0.60% | 14.4만 |
|---|
| 2025.10.24 | ₩65,125 | ₩65,125 | ₩60,301 | ₩62,405 | -4.18% | 18.2만 |
|---|
| 2025.10.23 | ₩64,562 | ₩65,996 | ₩64,375 | ₩65,822 | +1.95% | 6.5만 |
|---|
| 2025.10.22 | ₩64,897 | ₩65,393 | ₩64,174 | ₩64,562 | -0.52% | 7.2만 |
|---|
| 2025.10.21 | ₩63,651 | ₩64,830 | ₩63,597 | ₩64,656 | +1.58% | 4.8만 |
|---|
| 2025.10.20 | ₩62,713 | ₩63,584 | ₩62,673 | ₩63,571 | +1.37% | 5.9만 |
|---|
| 2025.10.17 | ₩61,721 | ₩62,619 | ₩60,757 | ₩62,405 | +1.11% | 6.9만 |
|---|
| 2025.10.16 | ₩62,231 | ₩62,981 | ₩61,226 | ₩61,976 | -0.41% | 6.2만 |
|---|
| 2025.10.15 | ₩61,427 | ₩61,936 | ₩60,917 | ₩61,909 | +0.79% | 5.9만 |
|---|
| 2025.10.14 | ₩59,751 | ₩61,172 | ₩59,751 | ₩60,850 | +1.84% | 9만 |
|---|
| 2025.10.13 | ₩60,381 | ₩60,556 | ₩59,577 | ₩60,274 | -0.18% | 7.3만 |
|---|
| 2025.10.10 | ₩60,837 | ₩60,998 | ₩59,135 | ₩59,497 | -2.20% | 10.3만 |
|---|