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 | ₩98,090 | ₩100,128 | ₩97,205 | ₩99,203 | +1.13% | 13.8만 |
| 2026.10.08 | ₩99,015 | ₩99,940 | ₩97,795 | ₩97,929 | -1.10% | 13.7만 |
| 2026.10.07 | ₩101,697 | ₩102,032 | ₩98,157 | ₩99,498 | -2.16% | 18.4만 |
| 2026.10.06 | ₩104,941 | ₩106,242 | ₩102,716 | ₩103,533 | -1.34% | 13.4만 |
| 2026.10.05 | ₩103,547 | ₩104,982 | ₩102,407 | ₩103,976 | +0.41% | 10.9만 |
| 2026.10.02 | ₩102,220 | ₩104,432 | ₩101,898 | ₩103,587 | +1.34% | 28.1만 |
| 2026.10.01 | ₩99,216 | ₩100,879 | ₩97,741 | ₩100,731 | +1.53% | 22.8만 |
| 2026.09.30 | ₩101,134 | ₩101,134 | ₩99,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,860 |
| -1.26% |
| 15.1만 |
| 2026.09.29 | ₩102,501 | ₩103,359 | ₩98,961 | ₩100,651 | -1.81% | 17.6만 |
|---|
| 2026.09.28 | ₩99,578 | ₩102,313 | ₩99,002 | ₩101,978 | +2.41% | 20.2만 |
|---|
| 2026.09.25 | ₩100,611 | ₩101,227 | ₩99,337 | ₩99,498 | -1.11% | 25.2만 |
|---|
| 2026.09.24 | ₩99,980 | ₩101,040 | ₩98,653 | ₩100,088 | +0.11% | 15.5만 |
|---|
| 2026.09.23 | ₩99,391 | ₩101,656 | ₩98,827 | ₩100,892 | +1.51% | 16.4만 |
|---|
| 2026.09.22 | ₩99,659 | ₩100,490 | ₩98,693 | ₩100,007 | +0.35% | 12.3만 |
|---|
| 2026.09.21 | ₩98,586 | ₩99,699 | ₩98,023 | ₩98,881 | +0.30% | 14.8만 |
|---|
| 2026.09.18 | ₩97,098 | ₩98,680 | ₩95,194 | ₩98,211 | +1.15% | 79.7만 |
|---|
| 2026.09.17 | ₩98,908 | ₩98,908 | ₩95,100 | ₩96,669 | -2.26% | 24.2만 |
|---|
| 2026.09.16 | ₩96,562 | ₩98,103 | ₩94,872 | ₩96,763 | +0.21% | 20.5만 |
|---|
| 2026.09.15 | ₩96,736 | ₩97,098 | ₩94,443 | ₩95,502 | -1.28% | 27.3만 |
|---|
| 2026.09.14 | ₩97,875 | ₩97,875 | ₩93,853 | ₩95,864 | -2.05% | 20.6만 |
|---|
| 2026.09.11 | ₩100,034 | ₩100,356 | ₩98,680 | ₩99,846 | -0.19% | 7.3만 |
|---|
| 2026.09.10 | ₩99,270 | ₩99,270 | ₩96,830 | ₩98,184 | -1.09% | 21.5만 |
|---|
| 2026.09.09 | ₩100,544 | ₩101,442 | ₩99,833 | ₩100,249 | -0.29% | 11.9만 |
|---|
| 2026.09.08 | ₩100,772 | ₩102,287 | ₩99,954 | ₩101,214 | +0.44% | 11.2만 |
|---|
| 2026.09.04 | ₩100,329 | ₩102,300 | ₩99,940 | ₩101,013 | +0.68% | 10.3만 |
|---|
| 2026.09.03 | ₩100,302 | ₩101,026 | ₩98,841 | ₩100,691 | +0.39% | 19.4만 |
|---|
| 2026.09.02 | ₩100,222 | ₩101,549 | ₩96,535 | ₩99,136 | -1.08% | 19.4만 |
|---|
| 2026.09.01 | ₩99,940 | ₩100,342 | ₩96,280 | ₩99,203 | -0.74% | 14.7만 |
|---|
| 2026.08.31 | ₩102,233 | ₩102,528 | ₩100,557 | ₩101,093 | -1.11% | 14.2만 |
|---|
| 2026.08.28 | ₩103,641 | ₩104,043 | ₩101,174 | ₩102,193 | -1.40% | 13.7만 |
|---|
| 2026.08.27 | ₩104,016 | ₩105,478 | ₩102,608 | ₩104,016 | 0.00% | 11.7만 |
|---|
| 2026.08.26 | ₩103,627 | ₩105,397 | ₩102,850 | ₩104,070 | +0.43% | 10.9만 |
|---|
| 2026.08.25 | ₩105,907 | ₩106,188 | ₩102,769 | ₩102,917 | -2.82% | 11.1만 |
|---|
| 2026.08.24 | ₩105,478 | ₩105,478 | ₩103,708 | ₩104,338 | -1.08% | 9.1만 |
|---|
| 2026.08.21 | ₩105,437 | ₩105,437 | ₩102,716 | ₩104,700 | -0.70% | 21.2만 |
|---|
| 2026.08.20 | ₩104,673 | ₩105,183 | ₩103,399 | ₩104,378 | -0.28% | 11만 |
|---|
| 2026.08.19 | ₩106,215 | ₩106,590 | ₩103,507 | ₩105,276 | -0.88% | 14.6만 |
|---|
| 2026.08.18 | ₩106,792 | ₩106,792 | ₩104,405 | ₩105,585 | -1.13% | 16.4만 |
|---|
| 2026.08.17 | ₩108,307 | ₩109,259 | ₩107,221 | ₩108,132 | -0.16% | 10.1만 |
|---|
| 2026.08.14 | ₩106,671 | ₩109,178 | ₩105,357 | ₩108,347 | +1.57% | 11.7만 |
|---|
| 2026.08.13 | ₩110,050 | ₩110,586 | ₩106,269 | ₩107,154 | -2.63% | 14.6만 |
|---|
| 2026.08.12 | ₩112,865 | ₩113,147 | ₩109,138 | ₩109,272 | -3.18% | 21.2만 |
|---|
| 2026.08.11 | ₩110,827 | ₩115,305 | ₩109,848 | ₩111,002 | +0.16% | 13.9만 |
|---|
| 2026.08.10 | ₩112,021 | ₩112,289 | ₩108,709 | ₩109,661 | -2.11% | 16.3만 |
|---|
| 2026.08.07 | ₩113,522 | ₩115,051 | ₩112,088 | ₩112,342 | -1.04% | 11.4만 |
|---|
| 2026.08.06 | ₩115,279 | ₩117,048 | ₩109,835 | ₩113,401 | -1.63% | 14.8만 |
|---|
| 2026.08.05 | ₩114,166 | ₩116,673 | ₩113,120 | ₩114,260 | +0.08% | 16.9만 |
|---|
| 2026.08.04 | ₩112,919 | ₩115,386 | ₩110,157 | ₩114,608 | +1.50% | 18.4만 |
|---|
| 2026.08.03 | ₩109,553 | ₩113,428 | ₩109,553 | ₩111,015 | +1.33% | 18.1만 |
|---|
| 2026.07.31 | ₩109,460 | ₩110,050 | ₩106,470 | ₩108,856 | -0.55% | 48.7만 |
|---|
| 2026.07.30 | ₩108,333 | ₩109,393 | ₩106,081 | ₩108,186 | -0.14% | 15.6만 |
|---|
| 2026.07.29 | ₩109,768 | ₩111,310 | ₩104,807 | ₩105,209 | -4.15% | 20.3만 |
|---|
| 2026.07.28 | ₩107,998 | ₩112,852 | ₩107,650 | ₩110,519 | +2.33% | 25만 |
|---|
| 2026.07.27 | ₩110,130 | ₩114,313 | ₩102,930 | ₩108,012 | -1.92% | 22.3만 |
|---|
| 2026.07.24 | ₩107,234 | ₩111,605 | ₩100,557 | ₩109,580 | +2.19% | 35.1만 |
|---|
| 2026.07.23 | ₩105,786 | ₩107,851 | ₩104,499 | ₩106,751 | +0.91% | 20.6만 |
|---|
| 2026.07.22 | ₩106,952 | ₩109,178 | ₩106,041 | ₩107,381 | +0.40% | 22.9만 |
|---|
| 2026.07.21 | ₩107,971 | ₩108,052 | ₩104,713 | ₩107,663 | -0.29% | 12.5만 |
|---|
| 2026.07.20 | ₩108,253 | ₩108,762 | ₩105,464 | ₩106,175 | -1.92% | 12.6만 |
|---|
| 2026.07.17 | ₩105,397 | ₩107,690 | ₩102,153 | ₩106,912 | +1.44% | 21.3만 |
|---|
| 2026.07.16 | ₩105,156 | ₩108,803 | ₩104,418 | ₩108,280 | +2.97% | 15.5만 |
|---|
| 2026.07.15 | ₩108,105 | ₩109,701 | ₩104,901 | ₩106,175 | -1.79% | 15.9만 |
|---|
| 2026.07.14 | ₩107,261 | ₩107,985 | ₩105,330 | ₩107,301 | +0.04% | 18.8만 |
|---|
| 2026.07.13 | ₩106,068 | ₩107,784 | ₩104,646 | ₩105,384 | -0.64% | 12.8만 |
|---|
| 2026.07.10 | ₩105,384 | ₩108,494 | ₩105,276 | ₩106,590 | +1.15% | 20.2만 |
|---|
| 2026.07.09 | ₩106,805 | ₩107,811 | ₩105,022 | ₩106,456 | -0.33% | 15.4만 |
|---|
| 2026.07.08 | ₩106,322 | ₩106,322 | ₩103,158 | ₩104,673 | -1.55% | 25만 |
|---|
| 2026.07.07 | ₩112,664 | ₩113,080 | ₩105,290 | ₩107,019 | -5.01% | 39.2만 |
|---|
| 2026.07.06 | ₩112,745 | ₩115,064 | ₩112,275 | ₩114,380 | +1.45% | 19.5만 |
|---|
| 2026.07.02 | ₩118,644 | ₩118,644 | ₩110,961 | ₩112,704 | -5.01% | 26만 |
|---|
| 2026.07.01 | ₩121,929 | ₩124,396 | ₩118,094 | ₩118,952 | -2.44% | 26.9만 |
|---|
| 2026.06.30 | ₩121,956 | ₩124,087 | ₩121,044 | ₩123,001 | +0.86% | 15.5만 |
|---|
| 2026.06.29 | ₩118,416 | ₩122,237 | ₩117,384 | ₩120,937 | +2.13% | 18.4만 |
|---|
| 2026.06.26 | ₩119,891 | ₩121,138 | ₩117,920 | ₩119,663 | -0.19% | 47.2만 |
|---|
| 2026.06.25 | ₩117,115 | ₩122,519 | ₩116,646 | ₩121,808 | +4.01% | 17.5만 |
|---|
| 2026.06.24 | ₩115,748 | ₩117,625 | ₩114,487 | ₩115,077 | -0.58% | 27.4만 |
|---|
| 2026.06.23 | ₩115,654 | ₩117,839 | ₩113,938 | ₩115,936 | +0.24% | 18.1만 |
|---|
| 2026.06.22 | ₩118,483 | ₩120,159 | ₩117,638 | ₩117,893 | -0.50% | 25.8만 |
|---|
| 2026.06.18 | ₩118,067 | ₩119,019 | ₩116,284 | ₩117,679 | -0.33% | 28.9만 |
|---|
| 2026.06.17 | ₩114,555 | ₩118,148 | ₩113,965 | ₩116,298 | +1.52% | 22.2만 |
|---|
| 2026.06.16 | ₩115,842 | ₩117,598 | ₩113,710 | ₩113,938 | -1.64% | 18.2만 |
|---|
| 2026.06.15 | ₩114,943 | ₩116,083 | ₩112,383 | ₩114,501 | -0.38% | 21.9만 |
|---|
| 2026.06.12 | ₩112,315 | ₩113,951 | ₩111,511 | ₩113,415 | +0.98% | 18.9만 |
|---|
| 2026.06.11 | ₩108,481 | ₩112,195 | ₩107,529 | ₩111,042 | +2.36% | 21.5만 |
|---|
| 2026.06.10 | ₩108,602 | ₩110,076 | ₩106,510 | ₩106,523 | -1.91% | 14.1만 |
|---|
| 2026.06.09 | ₩105,987 | ₩109,513 | ₩105,303 | ₩108,749 | +2.61% | 13만 |
|---|
| 2026.06.08 | ₩104,392 | ₩106,604 | ₩103,708 | ₩104,459 | +0.06% | 10.4만 |
|---|
| 2026.06.05 | ₩104,003 | ₩105,612 | ₩103,346 | ₩103,359 | -0.62% | 11.6만 |
|---|
| 2026.06.04 | ₩102,675 | ₩105,075 | ₩102,662 | ₩104,552 | +1.83% | 12.9만 |
|---|
| 2026.06.03 | ₩101,482 | ₩104,016 | ₩100,530 | ₩101,884 | +0.40% | 13.8만 |
|---|
| 2026.06.02 | ₩99,391 | ₩102,206 | ₩99,391 | ₩101,335 | +1.96% | 8.1만 |
|---|
| 2026.06.01 | ₩99,364 | ₩100,423 | ₩97,272 | ₩98,827 | -0.54% | 8만 |
|---|
| 2026.05.29 | ₩100,892 | ₩101,616 | ₩99,216 | ₩100,490 | -0.40% | 12.4만 |
|---|
| 2026.05.28 | ₩100,812 | ₩100,825 | ₩98,948 | ₩100,356 | -0.45% | 8.9만 |
|---|
| 2026.05.27 | ₩102,139 | ₩102,313 | ₩100,959 | ₩101,469 | -0.66% | 9.9만 |
|---|
| 2026.05.26 | ₩98,720 | ₩101,549 | ₩98,720 | ₩101,496 | +2.81% | 9.1만 |
|---|
| 2026.05.22 | ₩97,540 | ₩97,969 | ₩95,864 | ₩97,420 | -0.12% | 11.3만 |
|---|
| 2026.05.21 | ₩97,098 | ₩98,050 | ₩95,449 | ₩97,138 | +0.04% | 11만 |
|---|
| 2026.05.20 | ₩95,422 | ₩97,661 | ₩94,390 | ₩97,621 | +2.30% | 12.3만 |
|---|
| 2026.05.19 | ₩94,309 | ₩96,548 | ₩92,432 | ₩94,644 | +0.36% | 12.7만 |
|---|
| 2026.05.18 | ₩98,278 | ₩99,726 | ₩96,186 | ₩96,267 | -2.05% | 14.5만 |
|---|
| 2026.05.15 | ₩100,021 | ₩100,141 | ₩96,535 | ₩98,278 | -1.74% | 12.7만 |
|---|
| 2026.05.14 | ₩102,287 | ₩103,453 | ₩100,517 | ₩101,992 | -0.29% | 8.3만 |
|---|
| 2026.05.13 | ₩102,220 | ₩104,271 | ₩100,932 | ₩101,147 | -1.05% | 11.1만 |
|---|
| 2026.05.12 | ₩104,231 | ₩104,231 | ₩100,208 | ₩101,764 | -2.37% | 12.7만 |
|---|
| 2026.05.11 | ₩103,735 | ₩105,424 | ₩101,214 | ₩104,418 | +0.66% | 9.5만 |
|---|
| 2026.05.08 | ₩103,560 | ₩104,445 | ₩102,367 | ₩103,614 | +0.05% | 8.4만 |
|---|
| 2026.05.07 | ₩104,445 | ₩105,545 | ₩102,447 | ₩102,595 | -1.77% | 12.2만 |
|---|
| 2026.05.06 | ₩105,786 | ₩106,644 | ₩103,668 | ₩104,231 | -1.47% | 12.8만 |
|---|
| 2026.05.05 | ₩102,796 | ₩104,847 | ₩101,643 | ₩103,815 | +0.99% | 8.9만 |
|---|
| 2026.05.04 | ₩101,697 | ₩104,083 | ₩100,436 | ₩101,469 | -0.22% | 15.3만 |
|---|
| 2026.05.01 | ₩101,938 | ₩102,729 | ₩98,546 | ₩102,099 | +0.16% | 13.7만 |
|---|
| 2026.04.30 | ₩98,532 | ₩101,764 | ₩97,205 | ₩101,549 | +3.06% | 12.8만 |
|---|
| 2026.04.29 | ₩101,040 | ₩101,093 | ₩96,669 | ₩97,849 | -3.16% | 17.4만 |
|---|
| 2026.04.28 | ₩102,595 | ₩102,595 | ₩99,940 | ₩100,772 | -1.78% | 17.1만 |
|---|
| 2026.04.27 | ₩103,480 | ₩104,043 | ₩99,444 | ₩101,844 | -1.58% | 19.5만 |
|---|
| 2026.04.24 | ₩100,182 | ₩105,250 | ₩95,516 | ₩102,944 | +2.76% | 69.2만 |
|---|
| 2026.04.23 | ₩92,445 | ₩100,597 | ₩92,445 | ₩99,712 | +7.86% | 23.2만 |
|---|
| 2026.04.22 | ₩90,461 | ₩91,614 | ₩88,302 | ₩88,772 | -1.87% | 15.5만 |
|---|
| 2026.04.21 | ₩87,914 | ₩90,019 | ₩87,203 | ₩89,791 | +2.14% | 15.6만 |
|---|
| 2026.04.20 | ₩90,944 | ₩91,963 | ₩87,914 | ₩88,007 | -3.23% | 19만 |
|---|
| 2026.04.17 | ₩92,325 | ₩94,108 | ₩91,520 | ₩91,520 | -0.87% | 83.6만 |
|---|
| 2026.04.16 | ₩90,877 | ₩92,150 | ₩89,683 | ₩90,716 | -0.18% | 20.5만 |
|---|
| 2026.04.15 | ₩95,221 | ₩96,253 | ₩91,051 | ₩91,333 | -4.08% | 17.3만 |
|---|
| 2026.04.14 | ₩96,414 | ₩98,197 | ₩95,838 | ₩95,891 | -0.54% | 23.8만 |
|---|
| 2026.04.13 | ₩92,285 | ₩97,272 | ₩92,285 | ₩96,749 | +4.84% | 31.3만 |
|---|
| 2026.04.10 | ₩93,116 | ₩93,116 | ₩91,601 | ₩92,285 | -0.89% | 6.8만 |
|---|
| 2026.04.09 | ₩89,563 | ₩93,692 | ₩89,107 | ₩92,821 | +3.64% | 11.7만 |
|---|
| 2026.04.08 | ₩88,490 | ₩90,836 | ₩88,289 | ₩90,233 | +1.97% | 15.6만 |
|---|
| 2026.04.07 | ₩83,878 | ₩85,782 | ₩83,730 | ₩85,540 | +1.98% | 7.8만 |
|---|
| 2026.04.06 | ₩83,663 | ₩84,589 | ₩82,323 | ₩84,240 | +0.69% | 6.6만 |
|---|
| 2026.04.02 | ₩83,784 | ₩85,889 | ₩83,073 | ₩83,798 | +0.02% | 6.7만 |
|---|
| 2026.04.01 | ₩84,441 | ₩87,163 | ₩84,146 | ₩85,849 | +1.67% | 11.2만 |
|---|
| 2026.03.31 | ₩82,564 | ₩84,052 | ₩81,827 | ₩83,301 | +0.89% | 11.5만 |
|---|
| 2026.03.30 | ₩83,020 | ₩83,020 | ₩80,553 | ₩80,968 | -2.47% | 11.8만 |
|---|
| 2026.03.27 | ₩83,409 | ₩83,838 | ₩81,786 | ₩82,349 | -1.27% | 12.1만 |
|---|
| 2026.03.26 | ₩84,964 | ₩87,042 | ₩83,730 | ₩83,730 | -1.45% | 14.1만 |
|---|
| 2026.03.25 | ₩85,125 | ₩87,149 | ₩83,060 | ₩85,970 | +0.99% | 15.8만 |
|---|
| 2026.03.24 | ₩82,001 | ₩84,200 | ₩80,633 | ₩83,784 | +2.17% | 15.7만 |
|---|
| 2026.03.23 | ₩81,089 | ₩84,160 | ₩80,781 | ₩83,181 | +2.58% | 40.7만 |
|---|
| 2026.03.20 | ₩81,250 | ₩81,290 | ₩78,113 | ₩78,743 | -3.09% | 59.6만 |
|---|
| 2026.03.19 | ₩79,936 | ₩82,135 | ₩79,400 | ₩81,129 | +1.49% | 14.9만 |
|---|
| 2026.03.18 | ₩82,564 | ₩83,717 | ₩81,116 | ₩81,183 | -1.67% | 16.9만 |
|---|
| 2026.03.17 | ₩82,175 | ₩83,663 | ₩80,674 | ₩82,551 | +0.46% | 15.3만 |
|---|
| 2026.03.16 | ₩79,185 | ₩82,980 | ₩78,904 | ₩81,706 | +3.18% | 18.5만 |
|---|
| 2026.03.13 | ₩79,775 | ₩80,338 | ₩76,397 | ₩77,362 | -3.03% | 14.9만 |
|---|
| 2026.03.12 | ₩80,057 | ₩81,438 | ₩78,850 | ₩79,293 | -0.95% | 12.2만 |
|---|
| 2026.03.11 | ₩81,116 | ₩83,301 | ₩80,553 | ₩81,532 | +0.51% | 11.2만 |
|---|
| 2026.03.10 | ₩82,497 | ₩84,696 | ₩81,625 | ₩81,786 | -0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩80,191 | ₩82,765 | ₩78,354 | ₩82,698 | +3.13% | 10만 |
|---|
| 2026.03.06 | ₩81,987 | ₩83,784 | ₩78,796 | ₩81,719 | -0.33% | 23.6만 |
|---|
| 2026.03.05 | ₩85,768 | ₩87,230 | ₩82,738 | ₩83,985 | -2.08% | 9.4만 |
|---|
| 2026.03.04 | ₩86,023 | ₩90,099 | ₩85,742 | ₩87,042 | +1.18% | 9.3만 |
|---|
| 2026.03.03 | ₩85,366 | ₩86,399 | ₩81,961 | ₩85,621 | +0.30% | 15.3만 |
|---|
| 2026.03.02 | ₩84,991 | ₩88,034 | ₩84,669 | ₩87,578 | +3.04% | 8.4만 |
|---|
| 2026.02.27 | ₩85,862 | ₩86,533 | ₩84,334 | ₩86,117 | +0.30% | 11.7만 |
|---|
| 2026.02.26 | ₩86,881 | ₩87,297 | ₩84,897 | ₩86,653 | -0.26% | 7.8만 |
|---|
| 2026.02.25 | ₩87,914 | ₩88,302 | ₩84,937 | ₩86,358 | -1.77% | 7.4만 |
|---|
| 2026.02.24 | ₩87,096 | ₩87,525 | ₩86,171 | ₩87,511 | +0.48% | 9.1만 |
|---|
| 2026.02.23 | ₩88,048 | ₩88,343 | ₩85,487 | ₩86,506 | -1.75% | 11만 |
|---|
| 2026.02.20 | ₩86,868 | ₩88,772 | ₩86,197 | ₩88,075 | +1.39% | 10.2만 |
|---|
| 2026.02.19 | ₩86,921 | ₩87,739 | ₩86,332 | ₩86,868 | -0.06% | 10.8만 |
|---|
| 2026.02.18 | ₩90,019 | ₩90,971 | ₩86,975 | ₩87,324 | -2.99% | 14.6만 |
|---|
| 2026.02.17 | ₩90,327 | ₩90,796 | ₩88,986 | ₩89,496 | -0.92% | 12.3만 |
|---|
| 2026.02.13 | ₩90,005 | ₩91,198 | ₩88,946 | ₩90,367 | +0.40% | 11.1만 |
|---|
| 2026.02.12 | ₩89,818 | ₩90,917 | ₩87,820 | ₩89,590 | -0.25% | 11만 |
|---|
| 2026.02.11 | ₩90,032 | ₩90,542 | ₩88,504 | ₩88,866 | -1.30% | 11.5만 |
|---|
| 2026.02.10 | ₩88,959 | ₩89,911 | ₩88,061 | ₩88,892 | -0.08% | 14.2만 |
|---|
| 2026.02.09 | ₩87,833 | ₩88,477 | ₩85,701 | ₩88,396 | +0.64% | 35만 |
|---|
| 2026.02.06 | ₩79,950 | ₩88,799 | ₩77,777 | ₩88,088 | +10.18% | 23만 |
|---|
| 2026.02.05 | ₩78,207 | ₩80,754 | ₩77,335 | ₩79,842 | +2.09% | 17만 |
|---|
| 2026.02.04 | ₩77,188 | ₩79,293 | ₩76,490 | ₩78,582 | +1.81% | 11.4만 |
|---|
| 2026.02.03 | ₩75,900 | ₩77,442 | ₩75,686 | ₩76,316 | +0.55% | 14만 |
|---|
| 2026.02.02 | ₩72,964 | ₩75,713 | ₩72,857 | ₩75,592 | +3.60% | 15.4만 |
|---|
| 2026.01.30 | ₩72,656 | ₩73,782 | ₩72,227 | ₩73,058 | +0.55% | 38.6만 |
|---|
| 2026.01.29 | ₩71,382 | ₩73,366 | ₩70,779 | ₩73,273 | +2.65% | 13.5만 |
|---|
| 2026.01.28 | ₩71,181 | ₩71,315 | ₩70,242 | ₩70,712 | -0.66% | 11.2만 |
|---|
| 2026.01.27 | ₩69,907 | ₩71,302 | ₩69,733 | ₩71,007 | +1.57% | 9.6만 |
|---|
| 2026.01.26 | ₩70,189 | ₩71,168 | ₩69,612 | ₩69,626 | -0.80% | 6.8만 |
|---|
| 2026.01.23 | ₩71,892 | ₩71,892 | ₩69,666 | ₩70,095 | -2.50% | 6.5만 |
|---|
| 2026.01.22 | ₩72,187 | ₩72,750 | ₩71,020 | ₩72,146 | -0.06% | 8만 |
|---|
| 2026.01.21 | ₩69,880 | ₩72,160 | ₩69,505 | ₩71,932 | +2.94% | 7.1만 |
|---|
| 2026.01.20 | ₩69,693 | ₩70,390 | ₩69,116 | ₩69,237 | -0.65% | 5.9만 |
|---|
| 2026.01.16 | ₩70,578 | ₩71,248 | ₩70,082 | ₩70,966 | +0.55% | 9.6만 |
|---|
| 2026.01.15 | ₩69,720 | ₩71,315 | ₩69,425 | ₩70,886 | +1.67% | 6.5만 |
|---|
| 2026.01.14 | ₩68,701 | ₩69,572 | ₩68,057 | ₩69,425 | +1.05% | 6.6만 |
|---|
| 2026.01.13 | ₩69,049 | ₩69,585 | ₩68,218 | ₩68,352 | -1.01% | 6.9만 |
|---|
| 2026.01.12 | ₩67,494 | ₩69,371 | ₩67,038 | ₩68,714 | +1.81% | 10.9만 |
|---|
| 2026.01.09 | ₩68,325 | ₩68,687 | ₩67,360 | ₩67,923 | -0.59% | 6.3만 |
|---|
| 2026.01.08 | ₩65,416 | ₩68,419 | ₩65,416 | ₩68,245 | +4.32% | 7.5만 |
|---|
| 2026.01.07 | ₩66,931 | ₩67,051 | ₩64,745 | ₩65,563 | -2.04% | 6.2만 |
|---|
| 2026.01.06 | ₩65,952 | ₩66,596 | ₩64,638 | ₩66,488 | +0.81% | 7.1만 |
|---|
| 2026.01.05 | ₩64,544 | ₩66,864 | ₩64,544 | ₩66,260 | +2.66% | 13.7만 |
|---|
| 2026.01.02 | ₩64,155 | ₩64,651 | ₩63,458 | ₩64,544 | +0.61% | 6.4만 |
|---|
| 2025.12.31 | ₩65,563 | ₩65,563 | ₩63,901 | ₩64,021 | -2.35% | 5.3만 |
|---|
| 2025.12.30 | ₩65,952 | ₩66,327 | ₩65,228 | ₩65,349 | -0.91% | 5.1만 |
|---|
| 2025.12.29 | ₩65,885 | ₩66,368 | ₩65,697 | ₩66,006 | +0.18% | 6.1만 |
|---|
| 2025.12.26 | ₩67,092 | ₩67,212 | ₩65,965 | ₩66,167 | -1.38% | 4.8만 |
|---|
| 2025.12.24 | ₩66,931 | ₩67,239 | ₩66,689 | ₩66,770 | -0.24% | 3.1만 |
|---|
| 2025.12.23 | ₩67,118 | ₩67,816 | ₩66,448 | ₩66,931 | -0.28% | 6.2만 |
|---|
| 2025.12.22 | ₩66,059 | ₩67,722 | ₩66,059 | ₩66,958 | +1.36% | 12.1만 |
|---|
| 2025.12.19 | ₩64,946 | ₩65,979 | ₩64,504 | ₩65,831 | +1.36% | 18.2만 |
|---|
| 2025.12.18 | ₩65,295 | ₩66,394 | ₩65,282 | ₩65,416 | +0.18% | 7.1만 |
|---|
| 2025.12.17 | ₩65,791 | ₩66,770 | ₩64,638 | ₩65,000 | -1.20% | 8.3만 |
|---|
| 2025.12.16 | ₩67,360 | ₩68,473 | ₩66,126 | ₩66,140 | -1.81% | 11.6만 |
|---|
| 2025.12.15 | ₩68,875 | ₩69,746 | ₩67,239 | ₩67,615 | -1.83% | 20.8만 |
|---|
| 2025.12.12 | ₩66,207 | ₩66,904 | ₩65,322 | ₩66,475 | +0.41% | 12.6만 |
|---|
| 2025.12.11 | ₩66,032 | ₩66,596 | ₩65,375 | ₩66,046 | +0.02% | 7.8만 |
|---|
| 2025.12.10 | ₩62,935 | ₩66,006 | ₩62,855 | ₩65,724 | +4.43% | 14만 |
|---|
| 2025.12.09 | ₩62,265 | ₩63,203 | ₩61,407 | ₩62,627 | +0.58% | 7.4만 |
|---|
| 2025.12.08 | ₩62,466 | ₩62,681 | ₩61,621 | ₩62,158 | -0.49% | 8.8만 |
|---|
| 2025.12.05 | ₩61,916 | ₩62,426 | ₩61,447 | ₩62,010 | +0.15% | 5.3만 |
|---|
| 2025.12.04 | ₩62,319 | ₩62,935 | ₩61,098 | ₩61,688 | -1.01% | 8.4만 |
|---|
| 2025.12.03 | ₩61,822 | ₩62,600 | ₩60,455 | ₩62,319 | +0.80% | 5.9만 |
|---|
| 2025.12.02 | ₩61,809 | ₩61,889 | ₩60,924 | ₩61,380 | -0.69% | 5.7만 |
|---|
| 2025.12.01 | ₩61,755 | ₩62,479 | ₩61,179 | ₩61,460 | -0.48% | 6.2만 |
|---|
| 2025.11.28 | ₩62,667 | ₩62,801 | ₩61,916 | ₩62,332 | -0.53% | 4.1만 |
|---|
| 2025.11.26 | ₩62,640 | ₩63,016 | ₩61,983 | ₩62,386 | -0.41% | 8만 |
|---|
| 2025.11.25 | ₩60,576 | ₩62,667 | ₩60,576 | ₩62,251 | +2.77% | 8.6만 |
|---|
| 2025.11.24 | ₩60,254 | ₩61,139 | ₩59,664 | ₩60,200 | -0.09% | 14.6만 |
|---|
| 2025.11.21 | ₩58,564 | ₩60,763 | ₩58,564 | ₩60,482 | +3.27% | 12.6만 |
|---|
| 2025.11.20 | ₩59,355 | ₩59,959 | ₩58,055 | ₩58,524 | -1.40% | 12.4만 |
|---|
| 2025.11.19 | ₩58,229 | ₩59,744 | ₩58,216 | ₩58,471 | +0.41% | 12.1만 |
|---|
| 2025.11.18 | ₩58,859 | ₩59,530 | ₩56,728 | ₩58,404 | -0.77% | 12.7만 |
|---|
| 2025.11.17 | ₩60,066 | ₩61,380 | ₩58,940 | ₩58,980 | -1.81% | 7.2만 |
|---|
| 2025.11.14 | ₩60,844 | ₩61,246 | ₩59,476 | ₩60,388 | -0.75% | 8.8만 |
|---|
| 2025.11.13 | ₩60,160 | ₩62,587 | ₩60,106 | ₩61,246 | +1.81% | 10.7만 |
|---|
| 2025.11.12 | ₩59,919 | ₩61,152 | ₩58,993 | ₩60,093 | +0.29% | 5.7만 |
|---|
| 2025.11.11 | ₩59,650 | ₩60,106 | ₩59,288 | ₩59,878 | +0.38% | 3.4만 |
|---|
| 2025.11.10 | ₩60,321 | ₩60,348 | ₩59,101 | ₩59,650 | -1.11% | 4.4만 |
|---|
| 2025.11.07 | ₩60,187 | ₩60,602 | ₩59,396 | ₩59,637 | -0.91% | 4.5만 |
|---|
| 2025.11.06 | ₩60,857 | ₩60,857 | ₩60,053 | ₩60,146 | -1.17% | 4.9만 |
|---|
| 2025.11.05 | ₩59,919 | ₩61,005 | ₩59,704 | ₩60,857 | +1.57% | 5.7만 |
|---|
| 2025.11.04 | ₩60,830 | ₩61,152 | ₩59,396 | ₩59,878 | -1.56% | 8.3만 |
|---|
| 2025.11.03 | ₩60,294 | ₩61,206 | ₩59,986 | ₩61,098 | +1.33% | 7.6만 |
|---|
| 2025.10.31 | ₩59,986 | ₩60,924 | ₩59,329 | ₩60,294 | +0.51% | 8.6만 |
|---|
| 2025.10.30 | ₩59,516 | ₩60,884 | ₩59,516 | ₩60,039 | +0.88% | 6.2만 |
|---|
| 2025.10.29 | ₩59,999 | ₩61,219 | ₩59,235 | ₩59,838 | -0.27% | 8.1만 |
|---|
| 2025.10.28 | ₩61,983 | ₩61,983 | ₩60,160 | ₩60,254 | -2.79% | 10.8만 |
|---|
| 2025.10.27 | ₩62,479 | ₩63,163 | ₩61,527 | ₩62,104 | -0.60% | 14.4만 |
|---|
| 2025.10.24 | ₩65,161 | ₩65,161 | ₩60,334 | ₩62,439 | -4.18% | 18.2만 |
|---|
| 2025.10.23 | ₩64,598 | ₩66,032 | ₩64,410 | ₩65,858 | +1.95% | 6.5만 |
|---|
| 2025.10.22 | ₩64,933 | ₩65,429 | ₩64,209 | ₩64,598 | -0.52% | 7.2만 |
|---|
| 2025.10.21 | ₩63,686 | ₩64,866 | ₩63,632 | ₩64,692 | +1.58% | 4.8만 |
|---|
| 2025.10.20 | ₩62,748 | ₩63,619 | ₩62,707 | ₩63,606 | +1.37% | 5.9만 |
|---|
| 2025.10.17 | ₩61,755 | ₩62,654 | ₩60,790 | ₩62,439 | +1.11% | 6.9만 |
|---|
| 2025.10.16 | ₩62,265 | ₩63,016 | ₩61,259 | ₩62,010 | -0.41% | 6.2만 |
|---|
| 2025.10.15 | ₩61,460 | ₩61,970 | ₩60,951 | ₩61,943 | +0.79% | 5.9만 |
|---|
| 2025.10.14 | ₩59,784 | ₩61,206 | ₩59,784 | ₩60,884 | +1.84% | 9만 |
|---|
| 2025.10.13 | ₩60,415 | ₩60,589 | ₩59,610 | ₩60,307 | -0.18% | 7.3만 |
|---|
| 2025.10.10 | ₩60,871 | ₩61,031 | ₩59,168 | ₩59,530 | -2.20% | 10.3만 |
|---|