시장 데이터를 불러오는 중
전체 종목
가민 과거 주가
Garmin Ltd. Common Stock (Switzerland) · GRMN · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Garmin Ltd. Common Stock (Switzerland) · GRMN · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩377,055 | ₩386,349 | ₩351,991 | ₩359,890 | -4.55% | 366.1만 |
| 2026.09.28–2026.10.02 | ₩391,391 | ₩396,434 | ₩375,620 | ₩377,055 | -3.66% | 394.8만 |
| 2026.09.21–2026.09.25 | ₩370,457 | ₩398,553 | ₩365,723 | ₩394,462 | +6.48% | 367만 |
| 2026.09.14–2026.09.18 | ₩379,523 | ₩381,145 | ₩363,336 | ₩367,534 | -3.16% | 564.1만 |
| 2026.09.08–2026.09.11 | ₩367,426 | ₩379,214 | ₩361,700 | ₩379,080 | +3.17% | 256.6만 |
| 2026.08.31–2026.09.04 | ₩384,217 | ₩384,217 | ₩359,420 | ₩371,517 | -3.31% | 451만 |
| 2026.08.24–2026.08.28 | ₩396,045 | ₩400,202 | ₩381,937 | ₩382,460 | -3.43% | 448.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩416,201 |
| ₩390,171 |
| ₩395,414 |
| -4.10% |
| 464.2만 |
| 2026.08.10–2026.08.14 | ₩417,167 | ₩421,471 | ₩408,275 | ₩416,000 | -0.28% | 279.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩398,740 | ₩419,353 | ₩397,627 | ₩416,925 | +4.56% | 490.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩328,535 | ₩407,685 | ₩321,857 | ₩393,980 | +19.92% | 892.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩334,624 | ₩336,595 | ₩316,171 | ₩325,920 | -2.60% | 367.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩326,430 | ₩339,948 | ₩322,608 | ₩334,677 | +2.53% | 497.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩322,501 | ₩333,806 | ₩320,382 | ₩326,028 | +1.09% | 302만 |
|---|
| 2026.06.29–2026.07.02 | ₩314,695 | ₩323,922 | ₩310,283 | ₩321,884 | +2.28% | 312.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩313,006 | ₩335,723 | ₩306,448 | ₩311,812 | -0.38% | 616.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩321,119 | ₩325,022 | ₩309,599 | ₩314,079 | -2.19% | 497.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩317,418 | ₩323,775 | ₩310,552 | ₩319,309 | +0.60% | 254.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩312,429 | ₩325,773 | ₩308,285 | ₩317,257 | +1.55% | 312.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩324,646 | ₩324,673 | ₩311,437 | ₩313,703 | -3.37% | 424만 |
|---|
| 2026.05.18–2026.05.22 | ₩302,907 | ₩325,585 | ₩301,124 | ₩322,809 | +6.57% | 371.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩323,010 | ₩329,219 | ₩302,653 | ₩302,747 | -6.27% | 391.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩325,652 | ₩331,352 | ₩314,628 | ₩321,977 | -1.13% | 386.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩347,377 | ₩348,169 | ₩323,050 | ₩325,102 | -6.41% | 479.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩356,819 | ₩361,767 | ₩344,467 | ₩347,860 | -2.51% | 314만 |
|---|
| 2026.04.13–2026.04.17 | ₩342,925 | ₩366,541 | ₩342,161 | ₩358,629 | +4.58% | 403.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩319,577 | ₩347,431 | ₩316,774 | ₩344,507 | +7.80% | 390.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩312,724 | ₩324,499 | ₩302,237 | ₩318,705 | +1.91% | 274.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩318,316 | ₩329,675 | ₩307,333 | ₩308,661 | -3.03% | 340.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩313,810 | ₩319,805 | ₩307,239 | ₩311,611 | -0.70% | 414.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩322,045 | ₩328,562 | ₩309,559 | ₩313,167 | -2.76% | 366.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩333,605 | ₩343,180 | ₩313,328 | ₩326,524 | -2.12% | 519.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩331,244 | ₩341,973 | ₩329,622 | ₩339,063 | +2.36% | 525.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩290,637 | ₩344,387 | ₩285,125 | ₩333,792 | +14.85% | 830.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩270,547 | ₩290,127 | ₩269,810 | ₩287,981 | +6.44% | 473.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩270,226 | ₩278,178 | ₩265,009 | ₩271,339 | +0.41% | 552.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩277,199 | ₩279,854 | ₩268,885 | ₩270,413 | -2.45% | 430.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩275,013 | ₩279,814 | ₩268,750 | ₩276,488 | +0.54% | 458.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩283,288 | ₩287,606 | ₩280,257 | ₩284,039 | +0.27% | 390.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩270,185 | ₩287,418 | ₩270,185 | ₩284,642 | +5.35% | 444만 |
|---|
| 2025.12.29–2026.01.02 | ₩274,919 | ₩276,810 | ₩267,141 | ₩271,486 | -1.25% | 255.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩272,988 | ₩276,582 | ₩271,701 | ₩275,603 | +0.96% | 218.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩279,466 | ₩281,115 | ₩268,925 | ₩270,387 | -3.25% | 867.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩272,237 | ₩283,958 | ₩269,421 | ₩279,425 | +2.64% | 419.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩260,060 | ₩275,550 | ₩259,189 | ₩273,028 | +4.99% | 565.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩258,438 | ₩263,024 | ₩256,721 | ₩261,938 | +1.35% | 441.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩258,827 | ₩260,530 | ₩250,338 | ₩257,794 | -0.40% | 561.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩271,285 | ₩273,914 | ₩258,290 | ₩260,342 | -4.03% | 567만 |
|---|
| 2025.11.03–2025.11.07 | ₩286,399 | ₩286,399 | ₩265,800 | ₩269,770 | -5.81% | 599.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩338,446 | ₩340,551 | ₩284,803 | ₩286,909 | -15.23% | 737.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩335,281 | ₩340,069 | ₩331,808 | ₩335,871 | +0.18% | 272.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩336,340 | ₩340,524 | ₩328,522 | ₩333,913 | -0.72% | 279.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩346,063 | ₩346,063 | ₩332,626 | ₩332,626 | -3.88% | 82.9만 |
|---|