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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩103,490 | ₩106,183 | ₩97,151 | ₩99,148 | -4.20% | 70.2만 |
| 2026.09.28–2026.10.02 | ₩99,523 | ₩104,374 | ₩97,687 | ₩103,530 | +4.03% | 103.7만 |
| 2026.09.21–2026.09.25 | ₩98,532 | ₩101,600 | ₩97,969 | ₩99,443 | +0.92% | 84.2만 |
| 2026.09.14–2026.09.18 | ₩97,821 | ₩98,853 | ₩93,801 | ₩98,156 | +0.34% | 172.2만 |
| 2026.09.08–2026.09.11 | ₩100,716 | ₩102,230 | ₩96,776 | ₩99,791 | -0.92% | 52만 |
| 2026.08.31–2026.09.04 | ₩102,177 | ₩102,471 | ₩96,227 | ₩100,957 | -1.19% | 78만 |
| 2026.08.24–2026.08.28 | ₩105,419 | ₩106,130 | ₩101,118 | ₩102,136 | -3.11% | 56.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,198 |
| ₩102,659 |
| ₩104,642 |
| -3.33% |
| 73.2만 |
| 2026.08.10–2026.08.14 | ₩111,959 | ₩115,242 | ₩105,299 | ₩108,287 | -3.28% | 77.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩109,493 | ₩116,984 | ₩109,493 | ₩112,280 | +2.55% | 79.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,069 | ₩114,250 | ₩102,873 | ₩108,796 | -1.16% | 131.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,193 | ₩111,543 | ₩100,502 | ₩109,520 | +1.23% | 103.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩106,009 | ₩109,640 | ₩102,096 | ₩106,853 | +0.80% | 84.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩112,682 | ₩115,001 | ₩103,101 | ₩106,532 | -5.46% | 119.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩118,351 | ₩124,327 | ₩110,900 | ₩112,642 | -4.82% | 86.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩118,418 | ₩122,451 | ₩113,875 | ₩119,597 | +1.00% | 135.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩114,880 | ₩118,954 | ₩112,320 | ₩117,614 | +2.38% | 91.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩104,334 | ₩113,888 | ₩103,651 | ₩113,352 | +8.64% | 77.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩99,309 | ₩105,553 | ₩97,218 | ₩103,302 | +4.02% | 54.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩98,666 | ₩102,257 | ₩98,666 | ₩100,434 | +1.79% | 40.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩98,223 | ₩99,671 | ₩92,381 | ₩97,366 | -0.87% | 61.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩103,677 | ₩105,366 | ₩96,481 | ₩98,223 | -5.26% | 54.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,641 | ₩106,585 | ₩100,381 | ₩103,557 | +1.89% | 57.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,423 | ₩103,986 | ₩96,615 | ₩102,043 | -1.33% | 80.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩90,894 | ₩105,192 | ₩87,155 | ₩102,887 | +13.19% | 142.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩92,234 | ₩98,143 | ₩89,634 | ₩91,470 | -0.83% | 176.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,617 | ₩93,641 | ₩82,277 | ₩92,234 | +10.30% | 48.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,974 | ₩87,115 | ₩80,508 | ₩83,751 | +0.94% | 41.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩81,044 | ₩87,101 | ₩80,589 | ₩82,304 | +1.55% | 98.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,142 | ₩83,671 | ₩78,070 | ₩78,699 | -0.56% | 125.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩80,147 | ₩84,649 | ₩76,354 | ₩77,319 | -3.53% | 61.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,944 | ₩90,049 | ₩78,753 | ₩81,674 | -3.85% | 66.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩87,999 | ₩88,294 | ₩84,287 | ₩86,069 | -2.19% | 47만 |
|---|
| 2026.02.17–2026.02.20 | ₩90,277 | ₩90,920 | ₩86,150 | ₩88,026 | -2.49% | 47.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩87,785 | ₩91,148 | ₩85,654 | ₩90,317 | +2.89% | 82.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,924 | ₩88,750 | ₩72,817 | ₩88,039 | +20.73% | 80.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩70,150 | ₩73,741 | ₩69,574 | ₩73,018 | +4.09% | 79.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩69,654 | ₩72,709 | ₩69,078 | ₩70,056 | +0.58% | 27.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,457 | ₩71,276 | ₩67,001 | ₩70,927 | +5.15% | 40.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,509 | ₩68,649 | ₩64,509 | ₩67,885 | +5.23% | 40.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,849 | ₩66,331 | ₩63,423 | ₩64,509 | -2.04% | 22.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,023 | ₩67,778 | ₩65,929 | ₩66,130 | +0.16% | 26.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,837 | ₩69,708 | ₩64,468 | ₩65,795 | -4.42% | 66만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,432 | ₩66,867 | ₩61,373 | ₩66,438 | +6.42% | 50.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,721 | ₩62,901 | ₩60,422 | ₩61,976 | +0.41% | 31.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,220 | ₩62,981 | ₩59,631 | ₩62,298 | +3.45% | 35.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,033 | ₩61,346 | ₩56,696 | ₩60,448 | +0.69% | 56.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,288 | ₩62,552 | ₩58,961 | ₩60,355 | +0.11% | 33만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,261 | ₩61,172 | ₩59,363 | ₩59,604 | -1.09% | 31만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,445 | ₩63,128 | ₩59,202 | ₩60,261 | -3.50% | 48만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,713 | ₩65,996 | ₩60,301 | ₩62,405 | -0.49% | 42.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,381 | ₩62,981 | ₩59,577 | ₩62,405 | +3.35% | 35.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,837 | ₩60,998 | ₩59,135 | ₩59,497 | -2.20% | 10.3만 |
|---|