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 | ₩98,106 | ₩100,144 | ₩97,221 | ₩99,219 | +1.13% | 13.8만 |
| 2026.10.08 | ₩99,031 | ₩99,957 | ₩97,811 | ₩97,945 | -1.10% | 13.7만 |
| 2026.10.07 | ₩101,713 | ₩102,049 | ₩98,173 | ₩99,514 | -2.16% | 18.4만 |
| 2026.10.06 | ₩104,959 | ₩106,259 | ₩102,732 | ₩103,550 | -1.34% | 13.4만 |
| 2026.10.05 | ₩103,564 | ₩104,999 | ₩102,424 | ₩103,993 | +0.41% | 10.9만 |
| 2026.10.02 | ₩102,236 | ₩104,449 | ₩101,914 | ₩103,604 | +1.34% | 28.1만 |
| 2026.10.01 | ₩99,233 | ₩100,895 | ₩97,757 | ₩100,748 | +1.53% | 22.8만 |
| 2026.09.30 | ₩101,150 | ₩101,150 | ₩99,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,876 |
| -1.26% |
| 15.1만 |
| 2026.09.29 | ₩102,518 | ₩103,376 | ₩98,978 | ₩100,667 | -1.81% | 17.6만 |
|---|
| 2026.09.28 | ₩99,595 | ₩102,330 | ₩99,018 | ₩101,995 | +2.41% | 20.2만 |
|---|
| 2026.09.25 | ₩100,627 | ₩101,244 | ₩99,353 | ₩99,514 | -1.11% | 25.2만 |
|---|
| 2026.09.24 | ₩99,997 | ₩101,056 | ₩98,669 | ₩100,104 | +0.11% | 15.5만 |
|---|
| 2026.09.23 | ₩99,407 | ₩101,673 | ₩98,844 | ₩100,909 | +1.51% | 16.4만 |
|---|
| 2026.09.22 | ₩99,675 | ₩100,506 | ₩98,710 | ₩100,024 | +0.35% | 12.3만 |
|---|
| 2026.09.21 | ₩98,602 | ₩99,715 | ₩98,039 | ₩98,897 | +0.30% | 14.8만 |
|---|
| 2026.09.18 | ₩97,114 | ₩98,696 | ₩95,210 | ₩98,227 | +1.15% | 79.7만 |
|---|
| 2026.09.17 | ₩98,924 | ₩98,924 | ₩95,116 | ₩96,685 | -2.26% | 24.2만 |
|---|
| 2026.09.16 | ₩96,577 | ₩98,120 | ₩94,888 | ₩96,779 | +0.21% | 20.5만 |
|---|
| 2026.09.15 | ₩96,752 | ₩97,114 | ₩94,459 | ₩95,518 | -1.28% | 27.3만 |
|---|
| 2026.09.14 | ₩97,892 | ₩97,892 | ₩93,869 | ₩95,880 | -2.05% | 20.6만 |
|---|
| 2026.09.11 | ₩100,051 | ₩100,372 | ₩98,696 | ₩99,863 | -0.19% | 7.3만 |
|---|
| 2026.09.10 | ₩99,286 | ₩99,286 | ₩96,846 | ₩98,200 | -1.09% | 21.5만 |
|---|
| 2026.09.09 | ₩100,560 | ₩101,459 | ₩99,849 | ₩100,265 | -0.29% | 11.9만 |
|---|
| 2026.09.08 | ₩100,788 | ₩102,303 | ₩99,970 | ₩101,231 | +0.44% | 11.2만 |
|---|
| 2026.09.04 | ₩100,346 | ₩102,317 | ₩99,957 | ₩101,029 | +0.68% | 10.3만 |
|---|
| 2026.09.03 | ₩100,319 | ₩101,043 | ₩98,857 | ₩100,708 | +0.39% | 19.4만 |
|---|
| 2026.09.02 | ₩100,238 | ₩101,566 | ₩96,551 | ₩99,152 | -1.08% | 19.4만 |
|---|
| 2026.09.01 | ₩99,957 | ₩100,359 | ₩96,296 | ₩99,219 | -0.74% | 14.7만 |
|---|
| 2026.08.31 | ₩102,250 | ₩102,545 | ₩100,574 | ₩101,110 | -1.11% | 14.2만 |
|---|
| 2026.08.28 | ₩103,658 | ₩104,060 | ₩101,190 | ₩102,209 | -1.40% | 13.7만 |
|---|
| 2026.08.27 | ₩104,033 | ₩105,495 | ₩102,625 | ₩104,033 | 0.00% | 11.7만 |
|---|
| 2026.08.26 | ₩103,644 | ₩105,414 | ₩102,867 | ₩104,087 | +0.43% | 10.9만 |
|---|
| 2026.08.25 | ₩105,924 | ₩106,206 | ₩102,786 | ₩102,934 | -2.82% | 11.1만 |
|---|
| 2026.08.24 | ₩105,495 | ₩105,495 | ₩103,725 | ₩104,355 | -1.08% | 9.1만 |
|---|
| 2026.08.21 | ₩105,455 | ₩105,455 | ₩102,732 | ₩104,717 | -0.70% | 21.2만 |
|---|
| 2026.08.20 | ₩104,690 | ₩105,200 | ₩103,416 | ₩104,395 | -0.28% | 11만 |
|---|
| 2026.08.19 | ₩106,232 | ₩106,608 | ₩103,524 | ₩105,294 | -0.88% | 14.6만 |
|---|
| 2026.08.18 | ₩106,809 | ₩106,809 | ₩104,422 | ₩105,602 | -1.13% | 16.4만 |
|---|
| 2026.08.17 | ₩108,324 | ₩109,276 | ₩107,238 | ₩108,150 | -0.16% | 10.1만 |
|---|
| 2026.08.14 | ₩106,688 | ₩109,196 | ₩105,374 | ₩108,365 | +1.57% | 11.7만 |
|---|
| 2026.08.13 | ₩110,068 | ₩110,604 | ₩106,286 | ₩107,171 | -2.63% | 14.6만 |
|---|
| 2026.08.12 | ₩112,884 | ₩113,165 | ₩109,156 | ₩109,290 | -3.18% | 21.2만 |
|---|
| 2026.08.11 | ₩110,845 | ₩115,324 | ₩109,866 | ₩111,020 | +0.16% | 13.9만 |
|---|
| 2026.08.10 | ₩112,039 | ₩112,307 | ₩108,727 | ₩109,679 | -2.11% | 16.3만 |
|---|
| 2026.08.07 | ₩113,541 | ₩115,069 | ₩112,106 | ₩112,361 | -1.04% | 11.4만 |
|---|
| 2026.08.06 | ₩115,297 | ₩117,068 | ₩109,853 | ₩113,420 | -1.63% | 14.8만 |
|---|
| 2026.08.05 | ₩114,184 | ₩116,692 | ₩113,138 | ₩114,278 | +0.08% | 16.9만 |
|---|
| 2026.08.04 | ₩112,937 | ₩115,405 | ₩110,175 | ₩114,627 | +1.50% | 18.4만 |
|---|
| 2026.08.03 | ₩109,571 | ₩113,447 | ₩109,571 | ₩111,033 | +1.33% | 18.1만 |
|---|
| 2026.07.31 | ₩109,478 | ₩110,068 | ₩106,487 | ₩108,874 | -0.55% | 48.7만 |
|---|
| 2026.07.30 | ₩108,351 | ₩109,411 | ₩106,098 | ₩108,204 | -0.14% | 15.6만 |
|---|
| 2026.07.29 | ₩109,786 | ₩111,328 | ₩104,824 | ₩105,227 | -4.15% | 20.3만 |
|---|
| 2026.07.28 | ₩108,016 | ₩112,870 | ₩107,667 | ₩110,537 | +2.33% | 25만 |
|---|
| 2026.07.27 | ₩110,148 | ₩114,332 | ₩102,947 | ₩108,029 | -1.92% | 22.3만 |
|---|
| 2026.07.24 | ₩107,252 | ₩111,623 | ₩100,574 | ₩109,598 | +2.19% | 35.1만 |
|---|
| 2026.07.23 | ₩105,803 | ₩107,868 | ₩104,516 | ₩106,769 | +0.91% | 20.6만 |
|---|
| 2026.07.22 | ₩106,970 | ₩109,196 | ₩106,058 | ₩107,399 | +0.40% | 22.9만 |
|---|
| 2026.07.21 | ₩107,989 | ₩108,070 | ₩104,731 | ₩107,681 | -0.29% | 12.5만 |
|---|
| 2026.07.20 | ₩108,271 | ₩108,780 | ₩105,481 | ₩106,192 | -1.92% | 12.6만 |
|---|
| 2026.07.17 | ₩105,414 | ₩107,708 | ₩102,169 | ₩106,930 | +1.44% | 21.3만 |
|---|
| 2026.07.16 | ₩105,173 | ₩108,821 | ₩104,436 | ₩108,298 | +2.97% | 15.5만 |
|---|
| 2026.07.15 | ₩108,123 | ₩109,719 | ₩104,918 | ₩106,192 | -1.79% | 15.9만 |
|---|
| 2026.07.14 | ₩107,278 | ₩108,003 | ₩105,347 | ₩107,319 | +0.04% | 18.8만 |
|---|
| 2026.07.13 | ₩106,085 | ₩107,801 | ₩104,663 | ₩105,401 | -0.64% | 12.8만 |
|---|
| 2026.07.10 | ₩105,401 | ₩108,512 | ₩105,294 | ₩106,608 | +1.15% | 20.2만 |
|---|
| 2026.07.09 | ₩106,822 | ₩107,828 | ₩105,039 | ₩106,474 | -0.33% | 15.4만 |
|---|
| 2026.07.08 | ₩106,340 | ₩106,340 | ₩103,175 | ₩104,690 | -1.55% | 25만 |
|---|
| 2026.07.07 | ₩112,683 | ₩113,098 | ₩105,307 | ₩107,037 | -5.01% | 39.2만 |
|---|
| 2026.07.06 | ₩112,763 | ₩115,083 | ₩112,294 | ₩114,399 | +1.45% | 19.5만 |
|---|
| 2026.07.02 | ₩118,663 | ₩118,663 | ₩110,980 | ₩112,723 | -5.01% | 26만 |
|---|
| 2026.07.01 | ₩121,949 | ₩124,416 | ₩118,114 | ₩118,972 | -2.44% | 26.9만 |
|---|
| 2026.06.30 | ₩121,976 | ₩124,108 | ₩121,064 | ₩123,022 | +0.86% | 15.5만 |
|---|
| 2026.06.29 | ₩118,435 | ₩122,257 | ₩117,403 | ₩120,956 | +2.13% | 18.4만 |
|---|
| 2026.06.26 | ₩119,910 | ₩121,158 | ₩117,939 | ₩119,682 | -0.19% | 47.2만 |
|---|
| 2026.06.25 | ₩117,135 | ₩122,539 | ₩116,665 | ₩121,828 | +4.01% | 17.5만 |
|---|
| 2026.06.24 | ₩115,767 | ₩117,644 | ₩114,506 | ₩115,096 | -0.58% | 27.4만 |
|---|
| 2026.06.23 | ₩115,673 | ₩117,859 | ₩113,956 | ₩115,955 | +0.24% | 18.1만 |
|---|
| 2026.06.22 | ₩118,502 | ₩120,179 | ₩117,658 | ₩117,912 | -0.50% | 25.8만 |
|---|
| 2026.06.18 | ₩118,087 | ₩119,039 | ₩116,303 | ₩117,698 | -0.33% | 28.9만 |
|---|
| 2026.06.17 | ₩114,573 | ₩118,167 | ₩113,983 | ₩116,317 | +1.52% | 22.2만 |
|---|
| 2026.06.16 | ₩115,861 | ₩117,617 | ₩113,729 | ₩113,956 | -1.64% | 18.2만 |
|---|
| 2026.06.15 | ₩114,962 | ₩116,102 | ₩112,401 | ₩114,520 | -0.38% | 21.9만 |
|---|
| 2026.06.12 | ₩112,334 | ₩113,970 | ₩111,529 | ₩113,433 | +0.98% | 18.9만 |
|---|
| 2026.06.11 | ₩108,499 | ₩112,213 | ₩107,547 | ₩111,060 | +2.36% | 21.5만 |
|---|
| 2026.06.10 | ₩108,619 | ₩110,094 | ₩106,527 | ₩106,541 | -1.91% | 14.1만 |
|---|
| 2026.06.09 | ₩106,004 | ₩109,531 | ₩105,321 | ₩108,767 | +2.61% | 13만 |
|---|
| 2026.06.08 | ₩104,409 | ₩106,621 | ₩103,725 | ₩104,476 | +0.06% | 10.4만 |
|---|
| 2026.06.05 | ₩104,020 | ₩105,629 | ₩103,363 | ₩103,376 | -0.62% | 11.6만 |
|---|
| 2026.06.04 | ₩102,692 | ₩105,093 | ₩102,679 | ₩104,570 | +1.83% | 12.9만 |
|---|
| 2026.06.03 | ₩101,499 | ₩104,033 | ₩100,547 | ₩101,901 | +0.40% | 13.8만 |
|---|
| 2026.06.02 | ₩99,407 | ₩102,223 | ₩99,407 | ₩101,351 | +1.96% | 8.1만 |
|---|
| 2026.06.01 | ₩99,380 | ₩100,439 | ₩97,288 | ₩98,844 | -0.54% | 8만 |
|---|
| 2026.05.29 | ₩100,909 | ₩101,633 | ₩99,233 | ₩100,506 | -0.40% | 12.4만 |
|---|
| 2026.05.28 | ₩100,828 | ₩100,842 | ₩98,964 | ₩100,372 | -0.45% | 8.9만 |
|---|
| 2026.05.27 | ₩102,156 | ₩102,330 | ₩100,976 | ₩101,485 | -0.66% | 9.9만 |
|---|
| 2026.05.26 | ₩98,736 | ₩101,566 | ₩98,736 | ₩101,512 | +2.81% | 9.1만 |
|---|
| 2026.05.22 | ₩97,556 | ₩97,985 | ₩95,880 | ₩97,436 | -0.12% | 11.3만 |
|---|
| 2026.05.21 | ₩97,114 | ₩98,066 | ₩95,464 | ₩97,154 | +0.04% | 11만 |
|---|
| 2026.05.20 | ₩95,438 | ₩97,677 | ₩94,405 | ₩97,637 | +2.30% | 12.3만 |
|---|
| 2026.05.19 | ₩94,325 | ₩96,564 | ₩92,447 | ₩94,660 | +0.36% | 12.7만 |
|---|
| 2026.05.18 | ₩98,294 | ₩99,742 | ₩96,202 | ₩96,282 | -2.05% | 14.5만 |
|---|
| 2026.05.15 | ₩100,037 | ₩100,158 | ₩96,551 | ₩98,294 | -1.74% | 12.7만 |
|---|
| 2026.05.14 | ₩102,303 | ₩103,470 | ₩100,533 | ₩102,008 | -0.29% | 8.3만 |
|---|
| 2026.05.13 | ₩102,236 | ₩104,288 | ₩100,949 | ₩101,164 | -1.05% | 11.1만 |
|---|
| 2026.05.12 | ₩104,248 | ₩104,248 | ₩100,225 | ₩101,780 | -2.37% | 12.7만 |
|---|
| 2026.05.11 | ₩103,752 | ₩105,441 | ₩101,231 | ₩104,436 | +0.66% | 9.5만 |
|---|
| 2026.05.08 | ₩103,577 | ₩104,462 | ₩102,384 | ₩103,631 | +0.05% | 8.4만 |
|---|
| 2026.05.07 | ₩104,462 | ₩105,562 | ₩102,464 | ₩102,612 | -1.77% | 12.2만 |
|---|
| 2026.05.06 | ₩105,803 | ₩106,662 | ₩103,685 | ₩104,248 | -1.47% | 12.8만 |
|---|
| 2026.05.05 | ₩102,813 | ₩104,865 | ₩101,660 | ₩103,832 | +0.99% | 8.9만 |
|---|
| 2026.05.04 | ₩101,713 | ₩104,100 | ₩100,453 | ₩101,485 | -0.22% | 15.3만 |
|---|
| 2026.05.01 | ₩101,955 | ₩102,746 | ₩98,562 | ₩102,116 | +0.16% | 13.7만 |
|---|
| 2026.04.30 | ₩98,549 | ₩101,780 | ₩97,221 | ₩101,566 | +3.06% | 12.8만 |
|---|
| 2026.04.29 | ₩101,056 | ₩101,110 | ₩96,685 | ₩97,865 | -3.16% | 17.4만 |
|---|
| 2026.04.28 | ₩102,612 | ₩102,612 | ₩99,957 | ₩100,788 | -1.78% | 17.1만 |
|---|
| 2026.04.27 | ₩103,497 | ₩104,060 | ₩99,460 | ₩101,861 | -1.58% | 19.5만 |
|---|
| 2026.04.24 | ₩100,198 | ₩105,267 | ₩95,531 | ₩102,960 | +2.76% | 69.2만 |
|---|
| 2026.04.23 | ₩92,461 | ₩100,614 | ₩92,461 | ₩99,729 | +7.86% | 23.2만 |
|---|
| 2026.04.22 | ₩90,476 | ₩91,629 | ₩88,317 | ₩88,786 | -1.87% | 15.5만 |
|---|
| 2026.04.21 | ₩87,928 | ₩90,033 | ₩87,217 | ₩89,805 | +2.14% | 15.6만 |
|---|
| 2026.04.20 | ₩90,959 | ₩91,978 | ₩87,928 | ₩88,022 | -3.23% | 19만 |
|---|
| 2026.04.17 | ₩92,340 | ₩94,123 | ₩91,535 | ₩91,535 | -0.87% | 83.6만 |
|---|
| 2026.04.16 | ₩90,892 | ₩92,166 | ₩89,698 | ₩90,731 | -0.18% | 20.5만 |
|---|
| 2026.04.15 | ₩95,236 | ₩96,269 | ₩91,066 | ₩91,348 | -4.08% | 17.3만 |
|---|
| 2026.04.14 | ₩96,430 | ₩98,213 | ₩95,853 | ₩95,907 | -0.54% | 23.8만 |
|---|
| 2026.04.13 | ₩92,300 | ₩97,288 | ₩92,300 | ₩96,765 | +4.84% | 31.3만 |
|---|
| 2026.04.10 | ₩93,131 | ₩93,131 | ₩91,616 | ₩92,300 | -0.89% | 6.8만 |
|---|
| 2026.04.09 | ₩89,577 | ₩93,708 | ₩89,122 | ₩92,836 | +3.64% | 11.7만 |
|---|
| 2026.04.08 | ₩88,505 | ₩90,851 | ₩88,304 | ₩90,248 | +1.97% | 15.6만 |
|---|
| 2026.04.07 | ₩83,892 | ₩85,796 | ₩83,744 | ₩85,555 | +1.98% | 7.8만 |
|---|
| 2026.04.06 | ₩83,677 | ₩84,602 | ₩82,336 | ₩84,254 | +0.69% | 6.6만 |
|---|
| 2026.04.02 | ₩83,798 | ₩85,903 | ₩83,087 | ₩83,811 | +0.02% | 6.7만 |
|---|
| 2026.04.01 | ₩84,455 | ₩87,177 | ₩84,160 | ₩85,863 | +1.67% | 11.2만 |
|---|
| 2026.03.31 | ₩82,578 | ₩84,066 | ₩81,840 | ₩83,315 | +0.89% | 11.5만 |
|---|
| 2026.03.30 | ₩83,033 | ₩83,033 | ₩80,566 | ₩80,982 | -2.47% | 11.8만 |
|---|
| 2026.03.27 | ₩83,422 | ₩83,851 | ₩81,800 | ₩82,363 | -1.27% | 12.1만 |
|---|
| 2026.03.26 | ₩84,978 | ₩87,056 | ₩83,744 | ₩83,744 | -1.45% | 14.1만 |
|---|
| 2026.03.25 | ₩85,139 | ₩87,164 | ₩83,074 | ₩85,984 | +0.99% | 15.8만 |
|---|
| 2026.03.24 | ₩82,014 | ₩84,214 | ₩80,647 | ₩83,798 | +2.17% | 15.7만 |
|---|
| 2026.03.23 | ₩81,102 | ₩84,173 | ₩80,794 | ₩83,194 | +2.58% | 40.7만 |
|---|
| 2026.03.20 | ₩81,263 | ₩81,304 | ₩78,125 | ₩78,756 | -3.09% | 59.6만 |
|---|
| 2026.03.19 | ₩79,949 | ₩82,148 | ₩79,413 | ₩81,143 | +1.49% | 14.9만 |
|---|
| 2026.03.18 | ₩82,578 | ₩83,731 | ₩81,129 | ₩81,196 | -1.67% | 16.9만 |
|---|
| 2026.03.17 | ₩82,189 | ₩83,677 | ₩80,687 | ₩82,564 | +0.46% | 15.3만 |
|---|
| 2026.03.16 | ₩79,198 | ₩82,993 | ₩78,917 | ₩81,719 | +3.18% | 18.5만 |
|---|
| 2026.03.13 | ₩79,788 | ₩80,352 | ₩76,409 | ₩77,375 | -3.03% | 14.9만 |
|---|
| 2026.03.12 | ₩80,070 | ₩81,451 | ₩78,863 | ₩79,306 | -0.95% | 12.2만 |
|---|
| 2026.03.11 | ₩81,129 | ₩83,315 | ₩80,566 | ₩81,545 | +0.51% | 11.2만 |
|---|
| 2026.03.10 | ₩82,510 | ₩84,710 | ₩81,639 | ₩81,800 | -0.86% | 12.8만 |
|---|
| 2026.03.09 | ₩80,204 | ₩82,779 | ₩78,367 | ₩82,712 | +3.13% | 10만 |
|---|
| 2026.03.06 | ₩82,001 | ₩83,798 | ₩78,809 | ₩81,733 | -0.33% | 23.6만 |
|---|
| 2026.03.05 | ₩85,782 | ₩87,244 | ₩82,752 | ₩83,999 | -2.08% | 9.4만 |
|---|
| 2026.03.04 | ₩86,037 | ₩90,114 | ₩85,756 | ₩87,056 | +1.18% | 9.3만 |
|---|
| 2026.03.03 | ₩85,380 | ₩86,413 | ₩81,974 | ₩85,635 | +0.30% | 15.3만 |
|---|
| 2026.03.02 | ₩85,005 | ₩88,049 | ₩84,683 | ₩87,593 | +3.04% | 8.4만 |
|---|
| 2026.02.27 | ₩85,876 | ₩86,547 | ₩84,348 | ₩86,131 | +0.30% | 11.7만 |
|---|
| 2026.02.26 | ₩86,896 | ₩87,311 | ₩84,911 | ₩86,668 | -0.26% | 7.8만 |
|---|
| 2026.02.25 | ₩87,928 | ₩88,317 | ₩84,951 | ₩86,373 | -1.77% | 7.4만 |
|---|
| 2026.02.24 | ₩87,110 | ₩87,539 | ₩86,185 | ₩87,526 | +0.48% | 9.1만 |
|---|
| 2026.02.23 | ₩88,062 | ₩88,357 | ₩85,501 | ₩86,520 | -1.75% | 11만 |
|---|
| 2026.02.20 | ₩86,882 | ₩88,786 | ₩86,212 | ₩88,089 | +1.39% | 10.2만 |
|---|
| 2026.02.19 | ₩86,936 | ₩87,754 | ₩86,346 | ₩86,882 | -0.06% | 10.8만 |
|---|
| 2026.02.18 | ₩90,033 | ₩90,985 | ₩86,989 | ₩87,338 | -2.99% | 14.6만 |
|---|
| 2026.02.17 | ₩90,342 | ₩90,811 | ₩89,001 | ₩89,510 | -0.92% | 12.3만 |
|---|
| 2026.02.13 | ₩90,020 | ₩91,213 | ₩88,961 | ₩90,382 | +0.40% | 11.1만 |
|---|
| 2026.02.12 | ₩89,832 | ₩90,932 | ₩87,834 | ₩89,604 | -0.25% | 11만 |
|---|
| 2026.02.11 | ₩90,047 | ₩90,556 | ₩88,518 | ₩88,880 | -1.30% | 11.5만 |
|---|
| 2026.02.10 | ₩88,974 | ₩89,926 | ₩88,076 | ₩88,907 | -0.08% | 14.2만 |
|---|
| 2026.02.09 | ₩87,848 | ₩88,491 | ₩85,715 | ₩88,411 | +0.64% | 35만 |
|---|
| 2026.02.06 | ₩79,963 | ₩88,813 | ₩77,790 | ₩88,102 | +10.18% | 23만 |
|---|
| 2026.02.05 | ₩78,219 | ₩80,767 | ₩77,348 | ₩79,855 | +2.09% | 17만 |
|---|
| 2026.02.04 | ₩77,200 | ₩79,306 | ₩76,503 | ₩78,595 | +1.81% | 11.4만 |
|---|
| 2026.02.03 | ₩75,913 | ₩77,455 | ₩75,698 | ₩76,329 | +0.55% | 14만 |
|---|
| 2026.02.02 | ₩72,976 | ₩75,725 | ₩72,869 | ₩75,604 | +3.60% | 15.4만 |
|---|
| 2026.01.30 | ₩72,668 | ₩73,794 | ₩72,239 | ₩73,070 | +0.55% | 38.6만 |
|---|
| 2026.01.29 | ₩71,394 | ₩73,378 | ₩70,790 | ₩73,285 | +2.65% | 13.5만 |
|---|
| 2026.01.28 | ₩71,193 | ₩71,327 | ₩70,254 | ₩70,723 | -0.66% | 11.2만 |
|---|
| 2026.01.27 | ₩69,919 | ₩71,313 | ₩69,744 | ₩71,018 | +1.57% | 9.6만 |
|---|
| 2026.01.26 | ₩70,200 | ₩71,179 | ₩69,624 | ₩69,637 | -0.80% | 6.8만 |
|---|
| 2026.01.23 | ₩71,903 | ₩71,903 | ₩69,677 | ₩70,106 | -2.50% | 6.5만 |
|---|
| 2026.01.22 | ₩72,198 | ₩72,762 | ₩71,032 | ₩72,158 | -0.06% | 8만 |
|---|
| 2026.01.21 | ₩69,892 | ₩72,172 | ₩69,516 | ₩71,944 | +2.94% | 7.1만 |
|---|
| 2026.01.20 | ₩69,704 | ₩70,401 | ₩69,128 | ₩69,248 | -0.65% | 5.9만 |
|---|
| 2026.01.16 | ₩70,589 | ₩71,260 | ₩70,093 | ₩70,978 | +0.55% | 9.6만 |
|---|
| 2026.01.15 | ₩69,731 | ₩71,327 | ₩69,436 | ₩70,898 | +1.67% | 6.5만 |
|---|
| 2026.01.14 | ₩68,712 | ₩69,583 | ₩68,068 | ₩69,436 | +1.05% | 6.6만 |
|---|
| 2026.01.13 | ₩69,060 | ₩69,597 | ₩68,229 | ₩68,363 | -1.01% | 6.9만 |
|---|
| 2026.01.12 | ₩67,505 | ₩69,382 | ₩67,049 | ₩68,725 | +1.81% | 10.9만 |
|---|
| 2026.01.09 | ₩68,336 | ₩68,698 | ₩67,371 | ₩67,934 | -0.59% | 6.3만 |
|---|
| 2026.01.08 | ₩65,426 | ₩68,430 | ₩65,426 | ₩68,256 | +4.32% | 7.5만 |
|---|
| 2026.01.07 | ₩66,942 | ₩67,062 | ₩64,756 | ₩65,574 | -2.04% | 6.2만 |
|---|
| 2026.01.06 | ₩65,963 | ₩66,606 | ₩64,649 | ₩66,499 | +0.81% | 7.1만 |
|---|
| 2026.01.05 | ₩64,555 | ₩66,875 | ₩64,555 | ₩66,271 | +2.66% | 13.7만 |
|---|
| 2026.01.02 | ₩64,166 | ₩64,662 | ₩63,469 | ₩64,555 | +0.61% | 6.4만 |
|---|
| 2025.12.31 | ₩65,574 | ₩65,574 | ₩63,911 | ₩64,032 | -2.35% | 5.3만 |
|---|
| 2025.12.30 | ₩65,963 | ₩66,338 | ₩65,239 | ₩65,359 | -0.91% | 5.1만 |
|---|
| 2025.12.29 | ₩65,896 | ₩66,379 | ₩65,708 | ₩66,016 | +0.18% | 6.1만 |
|---|
| 2025.12.26 | ₩67,103 | ₩67,223 | ₩65,976 | ₩66,177 | -1.38% | 4.8만 |
|---|
| 2025.12.24 | ₩66,942 | ₩67,250 | ₩66,700 | ₩66,781 | -0.24% | 3.1만 |
|---|
| 2025.12.23 | ₩67,129 | ₩67,827 | ₩66,459 | ₩66,942 | -0.28% | 6.2만 |
|---|
| 2025.12.22 | ₩66,070 | ₩67,733 | ₩66,070 | ₩66,969 | +1.36% | 12.1만 |
|---|
| 2025.12.19 | ₩64,957 | ₩65,990 | ₩64,515 | ₩65,842 | +1.36% | 18.2만 |
|---|
| 2025.12.18 | ₩65,306 | ₩66,405 | ₩65,292 | ₩65,426 | +0.18% | 7.1만 |
|---|
| 2025.12.17 | ₩65,802 | ₩66,781 | ₩64,649 | ₩65,011 | -1.20% | 8.3만 |
|---|
| 2025.12.16 | ₩67,371 | ₩68,484 | ₩66,137 | ₩66,151 | -1.81% | 11.6만 |
|---|
| 2025.12.15 | ₩68,886 | ₩69,758 | ₩67,250 | ₩67,626 | -1.83% | 20.8만 |
|---|
| 2025.12.12 | ₩66,218 | ₩66,915 | ₩65,333 | ₩66,486 | +0.41% | 12.6만 |
|---|
| 2025.12.11 | ₩66,043 | ₩66,606 | ₩65,386 | ₩66,057 | +0.02% | 7.8만 |
|---|
| 2025.12.10 | ₩62,946 | ₩66,016 | ₩62,865 | ₩65,735 | +4.43% | 14만 |
|---|
| 2025.12.09 | ₩62,275 | ₩63,214 | ₩61,417 | ₩62,637 | +0.58% | 7.4만 |
|---|
| 2025.12.08 | ₩62,476 | ₩62,691 | ₩61,631 | ₩62,168 | -0.49% | 8.8만 |
|---|
| 2025.12.05 | ₩61,926 | ₩62,436 | ₩61,457 | ₩62,020 | +0.15% | 5.3만 |
|---|
| 2025.12.04 | ₩62,329 | ₩62,946 | ₩61,108 | ₩61,698 | -1.01% | 8.4만 |
|---|
| 2025.12.03 | ₩61,833 | ₩62,610 | ₩60,465 | ₩62,329 | +0.80% | 5.9만 |
|---|
| 2025.12.02 | ₩61,819 | ₩61,900 | ₩60,934 | ₩61,390 | -0.69% | 5.7만 |
|---|
| 2025.12.01 | ₩61,766 | ₩62,490 | ₩61,189 | ₩61,471 | -0.48% | 6.2만 |
|---|
| 2025.11.28 | ₩62,677 | ₩62,812 | ₩61,926 | ₩62,342 | -0.53% | 4.1만 |
|---|
| 2025.11.26 | ₩62,651 | ₩63,026 | ₩61,994 | ₩62,396 | -0.41% | 8만 |
|---|
| 2025.11.25 | ₩60,585 | ₩62,677 | ₩60,585 | ₩62,262 | +2.77% | 8.6만 |
|---|
| 2025.11.24 | ₩60,264 | ₩61,149 | ₩59,674 | ₩60,210 | -0.09% | 14.6만 |
|---|
| 2025.11.21 | ₩58,574 | ₩60,773 | ₩58,574 | ₩60,492 | +3.27% | 12.6만 |
|---|
| 2025.11.20 | ₩59,365 | ₩59,969 | ₩58,064 | ₩58,534 | -1.40% | 12.4만 |
|---|
| 2025.11.19 | ₩58,239 | ₩59,754 | ₩58,225 | ₩58,480 | +0.41% | 12.1만 |
|---|
| 2025.11.18 | ₩58,869 | ₩59,540 | ₩56,737 | ₩58,413 | -0.77% | 12.7만 |
|---|
| 2025.11.17 | ₩60,076 | ₩61,390 | ₩58,949 | ₩58,990 | -1.81% | 7.2만 |
|---|
| 2025.11.14 | ₩60,854 | ₩61,256 | ₩59,486 | ₩60,398 | -0.75% | 8.8만 |
|---|
| 2025.11.13 | ₩60,170 | ₩62,597 | ₩60,116 | ₩61,256 | +1.81% | 10.7만 |
|---|
| 2025.11.12 | ₩59,928 | ₩61,162 | ₩59,003 | ₩60,103 | +0.29% | 5.7만 |
|---|
| 2025.11.11 | ₩59,660 | ₩60,116 | ₩59,298 | ₩59,888 | +0.38% | 3.4만 |
|---|
| 2025.11.10 | ₩60,331 | ₩60,358 | ₩59,110 | ₩59,660 | -1.11% | 4.4만 |
|---|
| 2025.11.07 | ₩60,197 | ₩60,612 | ₩59,405 | ₩59,647 | -0.91% | 4.5만 |
|---|
| 2025.11.06 | ₩60,867 | ₩60,867 | ₩60,062 | ₩60,156 | -1.17% | 4.9만 |
|---|
| 2025.11.05 | ₩59,928 | ₩61,015 | ₩59,714 | ₩60,867 | +1.57% | 5.7만 |
|---|
| 2025.11.04 | ₩60,840 | ₩61,162 | ₩59,405 | ₩59,888 | -1.56% | 8.3만 |
|---|
| 2025.11.03 | ₩60,304 | ₩61,216 | ₩59,995 | ₩61,108 | +1.33% | 7.6만 |
|---|
| 2025.10.31 | ₩59,995 | ₩60,934 | ₩59,338 | ₩60,304 | +0.51% | 8.6만 |
|---|
| 2025.10.30 | ₩59,526 | ₩60,894 | ₩59,526 | ₩60,049 | +0.88% | 6.2만 |
|---|
| 2025.10.29 | ₩60,009 | ₩61,229 | ₩59,244 | ₩59,848 | -0.27% | 8.1만 |
|---|
| 2025.10.28 | ₩61,994 | ₩61,994 | ₩60,170 | ₩60,264 | -2.79% | 10.8만 |
|---|
| 2025.10.27 | ₩62,490 | ₩63,174 | ₩61,538 | ₩62,114 | -0.60% | 14.4만 |
|---|
| 2025.10.24 | ₩65,172 | ₩65,172 | ₩60,344 | ₩62,449 | -4.18% | 18.2만 |
|---|
| 2025.10.23 | ₩64,608 | ₩66,043 | ₩64,421 | ₩65,869 | +1.95% | 6.5만 |
|---|
| 2025.10.22 | ₩64,944 | ₩65,440 | ₩64,220 | ₩64,608 | -0.52% | 7.2만 |
|---|
| 2025.10.21 | ₩63,697 | ₩64,877 | ₩63,643 | ₩64,702 | +1.58% | 4.8만 |
|---|
| 2025.10.20 | ₩62,758 | ₩63,630 | ₩62,718 | ₩63,616 | +1.37% | 5.9만 |
|---|
| 2025.10.17 | ₩61,766 | ₩62,664 | ₩60,800 | ₩62,449 | +1.11% | 6.9만 |
|---|
| 2025.10.16 | ₩62,275 | ₩63,026 | ₩61,269 | ₩62,020 | -0.41% | 6.2만 |
|---|
| 2025.10.15 | ₩61,471 | ₩61,980 | ₩60,961 | ₩61,953 | +0.79% | 5.9만 |
|---|
| 2025.10.14 | ₩59,794 | ₩61,216 | ₩59,794 | ₩60,894 | +1.84% | 9만 |
|---|
| 2025.10.13 | ₩60,425 | ₩60,599 | ₩59,620 | ₩60,317 | -0.18% | 7.3만 |
|---|
| 2025.10.10 | ₩60,880 | ₩61,041 | ₩59,177 | ₩59,540 | -2.20% | 10.3만 |
|---|