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 | ₩98,060 | ₩100,097 | ₩97,175 | ₩99,172 | +1.13% | 13.8만 |
| 2026.10.08 | ₩98,985 | ₩99,910 | ₩97,765 | ₩97,899 | -1.10% | 13.7만 |
| 2026.10.07 | ₩101,666 | ₩102,001 | ₩98,127 | ₩99,467 | -2.16% | 18.4만 |
| 2026.10.06 | ₩104,909 | ₩106,209 | ₩102,684 | ₩103,502 | -1.34% | 13.4만 |
| 2026.10.05 | ₩103,515 | ₩104,949 | ₩102,376 | ₩103,944 | +0.41% | 10.9만 |
| 2026.10.02 | ₩102,188 | ₩104,400 | ₩101,867 | ₩103,555 | +1.34% | 28.1만 |
| 2026.10.01 | ₩99,186 | ₩100,848 | ₩97,712 | ₩100,700 | +1.53% | 22.8만 |
| 2026.09.30 | ₩101,103 | ₩101,103 | ₩99,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,829 |
| -1.26% |
| 15.1만 |
| 2026.09.29 | ₩102,470 | ₩103,328 | ₩98,931 | ₩100,620 | -1.81% | 17.6만 |
|---|
| 2026.09.28 | ₩99,548 | ₩102,282 | ₩98,971 | ₩101,947 | +2.41% | 20.2만 |
|---|
| 2026.09.25 | ₩100,580 | ₩101,196 | ₩99,307 | ₩99,467 | -1.11% | 25.2만 |
|---|
| 2026.09.24 | ₩99,950 | ₩101,009 | ₩98,623 | ₩100,057 | +0.11% | 15.5만 |
|---|
| 2026.09.23 | ₩99,360 | ₩101,625 | ₩98,797 | ₩100,861 | +1.51% | 16.4만 |
|---|
| 2026.09.22 | ₩99,628 | ₩100,459 | ₩98,663 | ₩99,977 | +0.35% | 12.3만 |
|---|
| 2026.09.21 | ₩98,556 | ₩99,668 | ₩97,993 | ₩98,851 | +0.30% | 14.8만 |
|---|
| 2026.09.18 | ₩97,068 | ₩98,650 | ₩95,165 | ₩98,181 | +1.15% | 79.7만 |
|---|
| 2026.09.17 | ₩98,878 | ₩98,878 | ₩95,071 | ₩96,639 | -2.26% | 24.2만 |
|---|
| 2026.09.16 | ₩96,532 | ₩98,073 | ₩94,843 | ₩96,733 | +0.21% | 20.5만 |
|---|
| 2026.09.15 | ₩96,706 | ₩97,068 | ₩94,414 | ₩95,473 | -1.28% | 27.3만 |
|---|
| 2026.09.14 | ₩97,846 | ₩97,846 | ₩93,825 | ₩95,835 | -2.05% | 20.6만 |
|---|
| 2026.09.11 | ₩100,004 | ₩100,325 | ₩98,650 | ₩99,816 | -0.19% | 7.3만 |
|---|
| 2026.09.10 | ₩99,240 | ₩99,240 | ₩96,800 | ₩98,154 | -1.09% | 21.5만 |
|---|
| 2026.09.09 | ₩100,513 | ₩101,411 | ₩99,802 | ₩100,218 | -0.29% | 11.9만 |
|---|
| 2026.09.08 | ₩100,741 | ₩102,255 | ₩99,923 | ₩101,183 | +0.44% | 11.2만 |
|---|
| 2026.09.04 | ₩100,298 | ₩102,269 | ₩99,910 | ₩100,982 | +0.68% | 10.3만 |
|---|
| 2026.09.03 | ₩100,272 | ₩100,995 | ₩98,811 | ₩100,660 | +0.39% | 19.4만 |
|---|
| 2026.09.02 | ₩100,191 | ₩101,518 | ₩96,505 | ₩99,105 | -1.08% | 19.4만 |
|---|
| 2026.09.01 | ₩99,910 | ₩100,312 | ₩96,251 | ₩99,172 | -0.74% | 14.7만 |
|---|
| 2026.08.31 | ₩102,202 | ₩102,497 | ₩100,526 | ₩101,062 | -1.11% | 14.2만 |
|---|
| 2026.08.28 | ₩103,609 | ₩104,011 | ₩101,143 | ₩102,161 | -1.40% | 13.7만 |
|---|
| 2026.08.27 | ₩103,984 | ₩105,445 | ₩102,577 | ₩103,984 | 0.00% | 11.7만 |
|---|
| 2026.08.26 | ₩103,596 | ₩105,365 | ₩102,818 | ₩104,038 | +0.43% | 10.9만 |
|---|
| 2026.08.25 | ₩105,874 | ₩106,156 | ₩102,738 | ₩102,885 | -2.82% | 11.1만 |
|---|
| 2026.08.24 | ₩105,445 | ₩105,445 | ₩103,676 | ₩104,306 | -1.08% | 9.1만 |
|---|
| 2026.08.21 | ₩105,405 | ₩105,405 | ₩102,684 | ₩104,668 | -0.70% | 21.2만 |
|---|
| 2026.08.20 | ₩104,641 | ₩105,150 | ₩103,368 | ₩104,346 | -0.28% | 11만 |
|---|
| 2026.08.19 | ₩106,183 | ₩106,558 | ₩103,475 | ₩105,244 | -0.88% | 14.6만 |
|---|
| 2026.08.18 | ₩106,759 | ₩106,759 | ₩104,373 | ₩105,553 | -1.13% | 16.4만 |
|---|
| 2026.08.17 | ₩108,273 | ₩109,225 | ₩107,188 | ₩108,099 | -0.16% | 10.1만 |
|---|
| 2026.08.14 | ₩106,638 | ₩109,145 | ₩105,325 | ₩108,314 | +1.57% | 11.7만 |
|---|
| 2026.08.13 | ₩110,016 | ₩110,552 | ₩106,236 | ₩107,121 | -2.63% | 14.6만 |
|---|
| 2026.08.12 | ₩112,831 | ₩113,112 | ₩109,104 | ₩109,239 | -3.18% | 21.2만 |
|---|
| 2026.08.11 | ₩110,793 | ₩115,270 | ₩109,815 | ₩110,968 | +0.16% | 13.9만 |
|---|
| 2026.08.10 | ₩111,986 | ₩112,254 | ₩108,676 | ₩109,627 | -2.11% | 16.3만 |
|---|
| 2026.08.07 | ₩113,487 | ₩115,015 | ₩112,053 | ₩112,308 | -1.04% | 11.4만 |
|---|
| 2026.08.06 | ₩115,243 | ₩117,013 | ₩109,801 | ₩113,367 | -1.63% | 14.8만 |
|---|
| 2026.08.05 | ₩114,131 | ₩116,637 | ₩113,085 | ₩114,225 | +0.08% | 16.9만 |
|---|
| 2026.08.04 | ₩112,884 | ₩115,351 | ₩110,123 | ₩114,573 | +1.50% | 18.4만 |
|---|
| 2026.08.03 | ₩109,520 | ₩113,394 | ₩109,520 | ₩110,981 | +1.33% | 18.1만 |
|---|
| 2026.07.31 | ₩109,426 | ₩110,016 | ₩106,437 | ₩108,823 | -0.55% | 48.7만 |
|---|
| 2026.07.30 | ₩108,300 | ₩109,359 | ₩106,048 | ₩108,153 | -0.14% | 15.6만 |
|---|
| 2026.07.29 | ₩109,734 | ₩111,276 | ₩104,775 | ₩105,177 | -4.15% | 20.3만 |
|---|
| 2026.07.28 | ₩107,965 | ₩112,817 | ₩107,617 | ₩110,485 | +2.33% | 25만 |
|---|
| 2026.07.27 | ₩110,096 | ₩114,278 | ₩102,899 | ₩107,979 | -1.92% | 22.3만 |
|---|
| 2026.07.24 | ₩107,201 | ₩111,571 | ₩100,526 | ₩109,547 | +2.19% | 35.1만 |
|---|
| 2026.07.23 | ₩105,754 | ₩107,818 | ₩104,467 | ₩106,719 | +0.91% | 20.6만 |
|---|
| 2026.07.22 | ₩106,920 | ₩109,145 | ₩106,008 | ₩107,349 | +0.40% | 22.9만 |
|---|
| 2026.07.21 | ₩107,938 | ₩108,019 | ₩104,681 | ₩107,630 | -0.29% | 12.5만 |
|---|
| 2026.07.20 | ₩108,220 | ₩108,729 | ₩105,432 | ₩106,142 | -1.92% | 12.6만 |
|---|
| 2026.07.17 | ₩105,365 | ₩107,657 | ₩102,121 | ₩106,880 | +1.44% | 21.3만 |
|---|
| 2026.07.16 | ₩105,124 | ₩108,769 | ₩104,386 | ₩108,247 | +2.97% | 15.5만 |
|---|
| 2026.07.15 | ₩108,072 | ₩109,667 | ₩104,869 | ₩106,142 | -1.79% | 15.9만 |
|---|
| 2026.07.14 | ₩107,228 | ₩107,952 | ₩105,298 | ₩107,268 | +0.04% | 18.8만 |
|---|
| 2026.07.13 | ₩106,035 | ₩107,751 | ₩104,614 | ₩105,352 | -0.64% | 12.8만 |
|---|
| 2026.07.10 | ₩105,352 | ₩108,461 | ₩105,244 | ₩106,558 | +1.15% | 20.2만 |
|---|
| 2026.07.09 | ₩106,772 | ₩107,778 | ₩104,990 | ₩106,424 | -0.33% | 15.4만 |
|---|
| 2026.07.08 | ₩106,290 | ₩106,290 | ₩103,127 | ₩104,641 | -1.55% | 25만 |
|---|
| 2026.07.07 | ₩112,630 | ₩113,045 | ₩105,258 | ₩106,987 | -5.01% | 39.2만 |
|---|
| 2026.07.06 | ₩112,710 | ₩115,029 | ₩112,241 | ₩114,345 | +1.45% | 19.5만 |
|---|
| 2026.07.02 | ₩118,608 | ₩118,608 | ₩110,927 | ₩112,670 | -5.01% | 26만 |
|---|
| 2026.07.01 | ₩121,891 | ₩124,358 | ₩118,058 | ₩118,916 | -2.44% | 26.9만 |
|---|
| 2026.06.30 | ₩121,918 | ₩124,049 | ₩121,007 | ₩122,964 | +0.86% | 15.5만 |
|---|
| 2026.06.29 | ₩118,380 | ₩122,200 | ₩117,348 | ₩120,900 | +2.13% | 18.4만 |
|---|
| 2026.06.26 | ₩119,854 | ₩121,101 | ₩117,884 | ₩119,626 | -0.19% | 47.2만 |
|---|
| 2026.06.25 | ₩117,080 | ₩122,481 | ₩116,610 | ₩121,771 | +4.01% | 17.5만 |
|---|
| 2026.06.24 | ₩115,712 | ₩117,589 | ₩114,452 | ₩115,042 | -0.58% | 27.4만 |
|---|
| 2026.06.23 | ₩115,619 | ₩117,803 | ₩113,903 | ₩115,900 | +0.24% | 18.1만 |
|---|
| 2026.06.22 | ₩118,447 | ₩120,122 | ₩117,602 | ₩117,857 | -0.50% | 25.8만 |
|---|
| 2026.06.18 | ₩118,031 | ₩118,983 | ₩116,249 | ₩117,643 | -0.33% | 28.9만 |
|---|
| 2026.06.17 | ₩114,520 | ₩118,112 | ₩113,930 | ₩116,262 | +1.52% | 22.2만 |
|---|
| 2026.06.16 | ₩115,806 | ₩117,562 | ₩113,675 | ₩113,903 | -1.64% | 18.2만 |
|---|
| 2026.06.15 | ₩114,908 | ₩116,048 | ₩112,348 | ₩114,466 | -0.38% | 21.9만 |
|---|
| 2026.06.12 | ₩112,281 | ₩113,916 | ₩111,477 | ₩113,380 | +0.98% | 18.9만 |
|---|
| 2026.06.11 | ₩108,448 | ₩112,160 | ₩107,496 | ₩111,008 | +2.36% | 21.5만 |
|---|
| 2026.06.10 | ₩108,568 | ₩110,043 | ₩106,477 | ₩106,491 | -1.91% | 14.1만 |
|---|
| 2026.06.09 | ₩105,955 | ₩109,480 | ₩105,271 | ₩108,716 | +2.61% | 13만 |
|---|
| 2026.06.08 | ₩104,360 | ₩106,571 | ₩103,676 | ₩104,427 | +0.06% | 10.4만 |
|---|
| 2026.06.05 | ₩103,971 | ₩105,579 | ₩103,314 | ₩103,328 | -0.62% | 11.6만 |
|---|
| 2026.06.04 | ₩102,644 | ₩105,043 | ₩102,631 | ₩104,520 | +1.83% | 12.9만 |
|---|
| 2026.06.03 | ₩101,451 | ₩103,984 | ₩100,499 | ₩101,853 | +0.40% | 13.8만 |
|---|
| 2026.06.02 | ₩99,360 | ₩102,175 | ₩99,360 | ₩101,304 | +1.96% | 8.1만 |
|---|
| 2026.06.01 | ₩99,333 | ₩100,392 | ₩97,242 | ₩98,797 | -0.54% | 8만 |
|---|
| 2026.05.29 | ₩100,861 | ₩101,585 | ₩99,186 | ₩100,459 | -0.40% | 12.4만 |
|---|
| 2026.05.28 | ₩100,781 | ₩100,794 | ₩98,918 | ₩100,325 | -0.45% | 8.9만 |
|---|
| 2026.05.27 | ₩102,108 | ₩102,282 | ₩100,928 | ₩101,438 | -0.66% | 9.9만 |
|---|
| 2026.05.26 | ₩98,690 | ₩101,518 | ₩98,690 | ₩101,464 | +2.81% | 9.1만 |
|---|
| 2026.05.22 | ₩97,510 | ₩97,939 | ₩95,835 | ₩97,390 | -0.12% | 11.3만 |
|---|
| 2026.05.21 | ₩97,068 | ₩98,020 | ₩95,420 | ₩97,108 | +0.04% | 11만 |
|---|
| 2026.05.20 | ₩95,393 | ₩97,631 | ₩94,361 | ₩97,591 | +2.30% | 12.3만 |
|---|
| 2026.05.19 | ₩94,280 | ₩96,519 | ₩92,404 | ₩94,615 | +0.36% | 12.7만 |
|---|
| 2026.05.18 | ₩98,248 | ₩99,695 | ₩96,157 | ₩96,237 | -2.05% | 14.5만 |
|---|
| 2026.05.15 | ₩99,990 | ₩100,111 | ₩96,505 | ₩98,248 | -1.74% | 12.7만 |
|---|
| 2026.05.14 | ₩102,255 | ₩103,421 | ₩100,486 | ₩101,960 | -0.29% | 8.3만 |
|---|
| 2026.05.13 | ₩102,188 | ₩104,239 | ₩100,902 | ₩101,116 | -1.05% | 11.1만 |
|---|
| 2026.05.12 | ₩104,199 | ₩104,199 | ₩100,178 | ₩101,733 | -2.37% | 12.7만 |
|---|
| 2026.05.11 | ₩103,703 | ₩105,392 | ₩101,183 | ₩104,386 | +0.66% | 9.5만 |
|---|
| 2026.05.08 | ₩103,529 | ₩104,413 | ₩102,336 | ₩103,582 | +0.05% | 8.4만 |
|---|
| 2026.05.07 | ₩104,413 | ₩105,512 | ₩102,416 | ₩102,564 | -1.77% | 12.2만 |
|---|
| 2026.05.06 | ₩105,754 | ₩106,611 | ₩103,636 | ₩104,199 | -1.47% | 12.8만 |
|---|
| 2026.05.05 | ₩102,765 | ₩104,815 | ₩101,612 | ₩103,783 | +0.99% | 8.9만 |
|---|
| 2026.05.04 | ₩101,666 | ₩104,051 | ₩100,406 | ₩101,438 | -0.22% | 15.3만 |
|---|
| 2026.05.01 | ₩101,907 | ₩102,698 | ₩98,516 | ₩102,068 | +0.16% | 13.7만 |
|---|
| 2026.04.30 | ₩98,502 | ₩101,733 | ₩97,175 | ₩101,518 | +3.06% | 12.8만 |
|---|
| 2026.04.29 | ₩101,009 | ₩101,062 | ₩96,639 | ₩97,819 | -3.16% | 17.4만 |
|---|
| 2026.04.28 | ₩102,564 | ₩102,564 | ₩99,910 | ₩100,741 | -1.78% | 17.1만 |
|---|
| 2026.04.27 | ₩103,448 | ₩104,011 | ₩99,414 | ₩101,813 | -1.58% | 19.5만 |
|---|
| 2026.04.24 | ₩100,151 | ₩105,217 | ₩95,487 | ₩102,912 | +2.76% | 69.2만 |
|---|
| 2026.04.23 | ₩92,417 | ₩100,566 | ₩92,417 | ₩99,682 | +7.86% | 23.2만 |
|---|
| 2026.04.22 | ₩90,433 | ₩91,586 | ₩88,275 | ₩88,745 | -1.87% | 15.5만 |
|---|
| 2026.04.21 | ₩87,887 | ₩89,991 | ₩87,176 | ₩89,763 | +2.14% | 15.6만 |
|---|
| 2026.04.20 | ₩90,916 | ₩91,935 | ₩87,887 | ₩87,981 | -3.23% | 19만 |
|---|
| 2026.04.17 | ₩92,297 | ₩94,079 | ₩91,492 | ₩91,492 | -0.87% | 83.6만 |
|---|
| 2026.04.16 | ₩90,849 | ₩92,122 | ₩89,656 | ₩90,688 | -0.18% | 20.5만 |
|---|
| 2026.04.15 | ₩95,192 | ₩96,224 | ₩91,023 | ₩91,305 | -4.08% | 17.3만 |
|---|
| 2026.04.14 | ₩96,385 | ₩98,167 | ₩95,808 | ₩95,862 | -0.54% | 23.8만 |
|---|
| 2026.04.13 | ₩92,256 | ₩97,242 | ₩92,256 | ₩96,720 | +4.84% | 31.3만 |
|---|
| 2026.04.10 | ₩93,087 | ₩93,087 | ₩91,573 | ₩92,256 | -0.89% | 6.8만 |
|---|
| 2026.04.09 | ₩89,535 | ₩93,664 | ₩89,080 | ₩92,792 | +3.64% | 11.7만 |
|---|
| 2026.04.08 | ₩88,463 | ₩90,809 | ₩88,262 | ₩90,206 | +1.97% | 15.6만 |
|---|
| 2026.04.07 | ₩83,852 | ₩85,756 | ₩83,705 | ₩85,514 | +1.98% | 7.8만 |
|---|
| 2026.04.06 | ₩83,638 | ₩84,563 | ₩82,297 | ₩84,214 | +0.69% | 6.6만 |
|---|
| 2026.04.02 | ₩83,758 | ₩85,863 | ₩83,048 | ₩83,772 | +0.02% | 6.7만 |
|---|
| 2026.04.01 | ₩84,415 | ₩87,136 | ₩84,120 | ₩85,823 | +1.67% | 11.2만 |
|---|
| 2026.03.31 | ₩82,539 | ₩84,027 | ₩81,802 | ₩83,276 | +0.89% | 11.5만 |
|---|
| 2026.03.30 | ₩82,994 | ₩82,994 | ₩80,528 | ₩80,944 | -2.47% | 11.8만 |
|---|
| 2026.03.27 | ₩83,383 | ₩83,812 | ₩81,761 | ₩82,324 | -1.27% | 12.1만 |
|---|
| 2026.03.26 | ₩84,938 | ₩87,016 | ₩83,705 | ₩83,705 | -1.45% | 14.1만 |
|---|
| 2026.03.25 | ₩85,099 | ₩87,123 | ₩83,035 | ₩85,943 | +0.99% | 15.8만 |
|---|
| 2026.03.24 | ₩81,976 | ₩84,174 | ₩80,609 | ₩83,758 | +2.17% | 15.7만 |
|---|
| 2026.03.23 | ₩81,064 | ₩84,134 | ₩80,756 | ₩83,155 | +2.58% | 40.7만 |
|---|
| 2026.03.20 | ₩81,225 | ₩81,265 | ₩78,089 | ₩78,719 | -3.09% | 59.6만 |
|---|
| 2026.03.19 | ₩79,912 | ₩82,110 | ₩79,376 | ₩81,105 | +1.49% | 14.9만 |
|---|
| 2026.03.18 | ₩82,539 | ₩83,691 | ₩81,091 | ₩81,158 | -1.67% | 16.9만 |
|---|
| 2026.03.17 | ₩82,150 | ₩83,638 | ₩80,649 | ₩82,525 | +0.46% | 15.3만 |
|---|
| 2026.03.16 | ₩79,161 | ₩82,954 | ₩78,880 | ₩81,681 | +3.18% | 18.5만 |
|---|
| 2026.03.13 | ₩79,751 | ₩80,314 | ₩76,373 | ₩77,338 | -3.03% | 14.9만 |
|---|
| 2026.03.12 | ₩80,032 | ₩81,413 | ₩78,826 | ₩79,268 | -0.95% | 12.2만 |
|---|
| 2026.03.11 | ₩81,091 | ₩83,276 | ₩80,528 | ₩81,507 | +0.51% | 11.2만 |
|---|
| 2026.03.10 | ₩82,472 | ₩84,670 | ₩81,601 | ₩81,761 | -0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩80,166 | ₩82,740 | ₩78,330 | ₩82,673 | +3.13% | 10만 |
|---|
| 2026.03.06 | ₩81,962 | ₩83,758 | ₩78,772 | ₩81,694 | -0.33% | 23.6만 |
|---|
| 2026.03.05 | ₩85,742 | ₩87,203 | ₩82,713 | ₩83,960 | -2.08% | 9.4만 |
|---|
| 2026.03.04 | ₩85,997 | ₩90,072 | ₩85,715 | ₩87,016 | +1.18% | 9.3만 |
|---|
| 2026.03.03 | ₩85,340 | ₩86,372 | ₩81,936 | ₩85,595 | +0.30% | 15.3만 |
|---|
| 2026.03.02 | ₩84,965 | ₩88,007 | ₩84,643 | ₩87,552 | +3.04% | 8.4만 |
|---|
| 2026.02.27 | ₩85,836 | ₩86,506 | ₩84,308 | ₩86,091 | +0.30% | 11.7만 |
|---|
| 2026.02.26 | ₩86,855 | ₩87,270 | ₩84,871 | ₩86,627 | -0.26% | 7.8만 |
|---|
| 2026.02.25 | ₩87,887 | ₩88,275 | ₩84,911 | ₩86,332 | -1.77% | 7.4만 |
|---|
| 2026.02.24 | ₩87,069 | ₩87,498 | ₩86,144 | ₩87,485 | +0.48% | 9.1만 |
|---|
| 2026.02.23 | ₩88,021 | ₩88,316 | ₩85,461 | ₩86,479 | -1.75% | 11만 |
|---|
| 2026.02.20 | ₩86,841 | ₩88,745 | ₩86,171 | ₩88,048 | +1.39% | 10.2만 |
|---|
| 2026.02.19 | ₩86,895 | ₩87,713 | ₩86,305 | ₩86,841 | -0.06% | 10.8만 |
|---|
| 2026.02.18 | ₩89,991 | ₩90,943 | ₩86,949 | ₩87,297 | -2.99% | 14.6만 |
|---|
| 2026.02.17 | ₩90,299 | ₩90,769 | ₩88,959 | ₩89,468 | -0.92% | 12.3만 |
|---|
| 2026.02.13 | ₩89,978 | ₩91,171 | ₩88,919 | ₩90,340 | +0.40% | 11.1만 |
|---|
| 2026.02.12 | ₩89,790 | ₩90,889 | ₩87,793 | ₩89,562 | -0.25% | 11만 |
|---|
| 2026.02.11 | ₩90,005 | ₩90,514 | ₩88,477 | ₩88,838 | -1.30% | 11.5만 |
|---|
| 2026.02.10 | ₩88,932 | ₩89,884 | ₩88,034 | ₩88,865 | -0.08% | 14.2만 |
|---|
| 2026.02.09 | ₩87,806 | ₩88,450 | ₩85,675 | ₩88,369 | +0.64% | 35만 |
|---|
| 2026.02.06 | ₩79,925 | ₩88,771 | ₩77,754 | ₩88,061 | +10.18% | 23만 |
|---|
| 2026.02.05 | ₩78,183 | ₩80,729 | ₩77,311 | ₩79,818 | +2.09% | 17만 |
|---|
| 2026.02.04 | ₩77,164 | ₩79,268 | ₩76,467 | ₩78,558 | +1.81% | 11.4만 |
|---|
| 2026.02.03 | ₩75,877 | ₩77,419 | ₩75,663 | ₩76,293 | +0.55% | 14만 |
|---|
| 2026.02.02 | ₩72,942 | ₩75,690 | ₩72,835 | ₩75,569 | +3.60% | 15.4만 |
|---|
| 2026.01.30 | ₩72,634 | ₩73,759 | ₩72,205 | ₩73,036 | +0.55% | 38.6만 |
|---|
| 2026.01.29 | ₩71,360 | ₩73,344 | ₩70,757 | ₩73,250 | +2.65% | 13.5만 |
|---|
| 2026.01.28 | ₩71,159 | ₩71,293 | ₩70,221 | ₩70,690 | -0.66% | 11.2만 |
|---|
| 2026.01.27 | ₩69,886 | ₩71,280 | ₩69,712 | ₩70,985 | +1.57% | 9.6만 |
|---|
| 2026.01.26 | ₩70,167 | ₩71,146 | ₩69,591 | ₩69,604 | -0.80% | 6.8만 |
|---|
| 2026.01.23 | ₩71,870 | ₩71,870 | ₩69,645 | ₩70,073 | -2.50% | 6.5만 |
|---|
| 2026.01.22 | ₩72,164 | ₩72,727 | ₩70,998 | ₩72,124 | -0.06% | 8만 |
|---|
| 2026.01.21 | ₩69,859 | ₩72,138 | ₩69,484 | ₩71,910 | +2.94% | 7.1만 |
|---|
| 2026.01.20 | ₩69,671 | ₩70,368 | ₩69,095 | ₩69,216 | -0.65% | 5.9만 |
|---|
| 2026.01.16 | ₩70,556 | ₩71,226 | ₩70,060 | ₩70,945 | +0.55% | 9.6만 |
|---|
| 2026.01.15 | ₩69,698 | ₩71,293 | ₩69,403 | ₩70,864 | +1.67% | 6.5만 |
|---|
| 2026.01.14 | ₩68,680 | ₩69,551 | ₩68,036 | ₩69,403 | +1.05% | 6.6만 |
|---|
| 2026.01.13 | ₩69,028 | ₩69,564 | ₩68,197 | ₩68,331 | -1.01% | 6.9만 |
|---|
| 2026.01.12 | ₩67,473 | ₩69,350 | ₩67,018 | ₩68,693 | +1.81% | 10.9만 |
|---|
| 2026.01.09 | ₩68,304 | ₩68,666 | ₩67,339 | ₩67,902 | -0.59% | 6.3만 |
|---|
| 2026.01.08 | ₩65,396 | ₩68,398 | ₩65,396 | ₩68,224 | +4.32% | 7.5만 |
|---|
| 2026.01.07 | ₩66,910 | ₩67,031 | ₩64,726 | ₩65,543 | -2.04% | 6.2만 |
|---|
| 2026.01.06 | ₩65,932 | ₩66,575 | ₩64,618 | ₩66,468 | +0.81% | 7.1만 |
|---|
| 2026.01.05 | ₩64,524 | ₩66,843 | ₩64,524 | ₩66,240 | +2.66% | 13.7만 |
|---|
| 2026.01.02 | ₩64,136 | ₩64,632 | ₩63,439 | ₩64,524 | +0.61% | 6.4만 |
|---|
| 2025.12.31 | ₩65,543 | ₩65,543 | ₩63,881 | ₩64,002 | -2.35% | 5.3만 |
|---|
| 2025.12.30 | ₩65,932 | ₩66,307 | ₩65,208 | ₩65,329 | -0.91% | 5.1만 |
|---|
| 2025.12.29 | ₩65,865 | ₩66,347 | ₩65,677 | ₩65,985 | +0.18% | 6.1만 |
|---|
| 2025.12.26 | ₩67,071 | ₩67,192 | ₩65,945 | ₩66,146 | -1.38% | 4.8만 |
|---|
| 2025.12.24 | ₩66,910 | ₩67,219 | ₩66,669 | ₩66,749 | -0.24% | 3.1만 |
|---|
| 2025.12.23 | ₩67,098 | ₩67,795 | ₩66,428 | ₩66,910 | -0.28% | 6.2만 |
|---|
| 2025.12.22 | ₩66,039 | ₩67,701 | ₩66,039 | ₩66,937 | +1.36% | 12.1만 |
|---|
| 2025.12.19 | ₩64,927 | ₩65,959 | ₩64,484 | ₩65,811 | +1.36% | 18.2만 |
|---|
| 2025.12.18 | ₩65,275 | ₩66,374 | ₩65,262 | ₩65,396 | +0.18% | 7.1만 |
|---|
| 2025.12.17 | ₩65,771 | ₩66,749 | ₩64,618 | ₩64,980 | -1.20% | 8.3만 |
|---|
| 2025.12.16 | ₩67,339 | ₩68,452 | ₩66,106 | ₩66,119 | -1.81% | 11.6만 |
|---|
| 2025.12.15 | ₩68,854 | ₩69,725 | ₩67,219 | ₩67,594 | -1.83% | 20.8만 |
|---|
| 2025.12.12 | ₩66,186 | ₩66,883 | ₩65,302 | ₩66,455 | +0.41% | 12.6만 |
|---|
| 2025.12.11 | ₩66,012 | ₩66,575 | ₩65,355 | ₩66,026 | +0.02% | 7.8만 |
|---|
| 2025.12.10 | ₩62,916 | ₩65,985 | ₩62,836 | ₩65,704 | +4.43% | 14만 |
|---|
| 2025.12.09 | ₩62,246 | ₩63,184 | ₩61,388 | ₩62,608 | +0.58% | 7.4만 |
|---|
| 2025.12.08 | ₩62,447 | ₩62,661 | ₩61,602 | ₩62,139 | -0.49% | 8.8만 |
|---|
| 2025.12.05 | ₩61,897 | ₩62,407 | ₩61,428 | ₩61,991 | +0.15% | 5.3만 |
|---|
| 2025.12.04 | ₩62,299 | ₩62,916 | ₩61,080 | ₩61,670 | -1.01% | 8.4만 |
|---|
| 2025.12.03 | ₩61,804 | ₩62,581 | ₩60,436 | ₩62,299 | +0.80% | 5.9만 |
|---|
| 2025.12.02 | ₩61,790 | ₩61,871 | ₩60,906 | ₩61,361 | -0.69% | 5.7만 |
|---|
| 2025.12.01 | ₩61,737 | ₩62,460 | ₩61,160 | ₩61,442 | -0.48% | 6.2만 |
|---|
| 2025.11.28 | ₩62,648 | ₩62,782 | ₩61,897 | ₩62,313 | -0.53% | 4.1만 |
|---|
| 2025.11.26 | ₩62,621 | ₩62,996 | ₩61,964 | ₩62,366 | -0.41% | 8만 |
|---|
| 2025.11.25 | ₩60,557 | ₩62,648 | ₩60,557 | ₩62,232 | +2.77% | 8.6만 |
|---|
| 2025.11.24 | ₩60,235 | ₩61,120 | ₩59,646 | ₩60,182 | -0.09% | 14.6만 |
|---|
| 2025.11.21 | ₩58,546 | ₩60,745 | ₩58,546 | ₩60,463 | +3.27% | 12.6만 |
|---|
| 2025.11.20 | ₩59,337 | ₩59,940 | ₩58,037 | ₩58,506 | -1.40% | 12.4만 |
|---|
| 2025.11.19 | ₩58,211 | ₩59,726 | ₩58,198 | ₩58,453 | +0.41% | 12.1만 |
|---|
| 2025.11.18 | ₩58,841 | ₩59,512 | ₩56,710 | ₩58,386 | -0.77% | 12.7만 |
|---|
| 2025.11.17 | ₩60,048 | ₩61,361 | ₩58,922 | ₩58,962 | -1.81% | 7.2만 |
|---|
| 2025.11.14 | ₩60,825 | ₩61,227 | ₩59,458 | ₩60,369 | -0.75% | 8.8만 |
|---|
| 2025.11.13 | ₩60,142 | ₩62,568 | ₩60,088 | ₩61,227 | +1.81% | 10.7만 |
|---|
| 2025.11.12 | ₩59,900 | ₩61,133 | ₩58,975 | ₩60,074 | +0.29% | 5.7만 |
|---|
| 2025.11.11 | ₩59,632 | ₩60,088 | ₩59,270 | ₩59,860 | +0.38% | 3.4만 |
|---|
| 2025.11.10 | ₩60,302 | ₩60,329 | ₩59,083 | ₩59,632 | -1.11% | 4.4만 |
|---|
| 2025.11.07 | ₩60,168 | ₩60,584 | ₩59,378 | ₩59,619 | -0.91% | 4.5만 |
|---|
| 2025.11.06 | ₩60,838 | ₩60,838 | ₩60,034 | ₩60,128 | -1.17% | 4.9만 |
|---|
| 2025.11.05 | ₩59,900 | ₩60,986 | ₩59,686 | ₩60,838 | +1.57% | 5.7만 |
|---|
| 2025.11.04 | ₩60,812 | ₩61,133 | ₩59,378 | ₩59,860 | -1.56% | 8.3만 |
|---|
| 2025.11.03 | ₩60,276 | ₩61,187 | ₩59,967 | ₩61,080 | +1.33% | 7.6만 |
|---|
| 2025.10.31 | ₩59,967 | ₩60,906 | ₩59,310 | ₩60,276 | +0.51% | 8.6만 |
|---|
| 2025.10.30 | ₩59,498 | ₩60,865 | ₩59,498 | ₩60,021 | +0.88% | 6.2만 |
|---|
| 2025.10.29 | ₩59,981 | ₩61,200 | ₩59,217 | ₩59,820 | -0.27% | 8.1만 |
|---|
| 2025.10.28 | ₩61,964 | ₩61,964 | ₩60,142 | ₩60,235 | -2.79% | 10.8만 |
|---|
| 2025.10.27 | ₩62,460 | ₩63,144 | ₩61,509 | ₩62,085 | -0.60% | 14.4만 |
|---|
| 2025.10.24 | ₩65,141 | ₩65,141 | ₩60,316 | ₩62,420 | -4.18% | 18.2만 |
|---|
| 2025.10.23 | ₩64,578 | ₩66,012 | ₩64,390 | ₩65,838 | +1.95% | 6.5만 |
|---|
| 2025.10.22 | ₩64,913 | ₩65,409 | ₩64,189 | ₩64,578 | -0.52% | 7.2만 |
|---|
| 2025.10.21 | ₩63,667 | ₩64,846 | ₩63,613 | ₩64,672 | +1.58% | 4.8만 |
|---|
| 2025.10.20 | ₩62,728 | ₩63,600 | ₩62,688 | ₩63,586 | +1.37% | 5.9만 |
|---|
| 2025.10.17 | ₩61,737 | ₩62,635 | ₩60,771 | ₩62,420 | +1.11% | 6.9만 |
|---|
| 2025.10.16 | ₩62,246 | ₩62,996 | ₩61,241 | ₩61,991 | -0.41% | 6.2만 |
|---|
| 2025.10.15 | ₩61,442 | ₩61,951 | ₩60,932 | ₩61,924 | +0.79% | 5.9만 |
|---|
| 2025.10.14 | ₩59,766 | ₩61,187 | ₩59,766 | ₩60,865 | +1.84% | 9만 |
|---|
| 2025.10.13 | ₩60,396 | ₩60,570 | ₩59,592 | ₩60,289 | -0.18% | 7.3만 |
|---|
| 2025.10.10 | ₩60,852 | ₩61,013 | ₩59,150 | ₩59,512 | -2.20% | 10.3만 |
|---|