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 | ₩376,760 | ₩386,046 | ₩351,715 | ₩359,608 | -4.55% | 366.1만 |
| 2026.09.28–2026.10.02 | ₩391,085 | ₩396,123 | ₩375,326 | ₩376,760 | -3.66% | 394.8만 |
| 2026.09.21–2026.09.25 | ₩370,167 | ₩398,241 | ₩365,437 | ₩394,154 | +6.48% | 367만 |
| 2026.09.14–2026.09.18 | ₩379,226 | ₩380,847 | ₩363,052 | ₩367,246 | -3.16% | 564.1만 |
| 2026.09.08–2026.09.11 | ₩367,139 | ₩378,917 | ₩361,417 | ₩378,783 | +3.17% | 256.6만 |
| 2026.08.31–2026.09.04 | ₩383,916 | ₩383,916 | ₩359,139 | ₩371,226 | -3.31% | 451만 |
| 2026.08.24–2026.08.28 | ₩395,735 | ₩399,889 | ₩381,638 | ₩382,160 | -3.43% | 448.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩415,875 |
| ₩389,865 |
| ₩395,105 |
| -4.10% |
| 464.2만 |
| 2026.08.10–2026.08.14 | ₩416,840 | ₩421,141 | ₩407,956 | ₩415,674 | -0.28% | 279.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩398,428 | ₩419,024 | ₩397,316 | ₩416,599 | +4.56% | 490.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩328,278 | ₩407,366 | ₩321,605 | ₩393,671 | +19.92% | 892.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩334,362 | ₩336,332 | ₩315,923 | ₩325,665 | -2.60% | 367.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩326,174 | ₩339,682 | ₩322,355 | ₩334,415 | +2.53% | 497.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩322,248 | ₩333,544 | ₩320,131 | ₩325,772 | +1.09% | 302만 |
|---|
| 2026.06.29–2026.07.02 | ₩314,449 | ₩323,668 | ₩310,040 | ₩321,632 | +2.28% | 312.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩312,761 | ₩335,461 | ₩306,208 | ₩311,568 | -0.38% | 616.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩320,868 | ₩324,767 | ₩309,357 | ₩313,833 | -2.19% | 497.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩317,169 | ₩323,521 | ₩310,308 | ₩319,059 | +0.60% | 254.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩312,184 | ₩325,518 | ₩308,044 | ₩317,009 | +1.55% | 312.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩324,392 | ₩324,419 | ₩311,193 | ₩313,457 | -3.37% | 424만 |
|---|
| 2026.05.18–2026.05.22 | ₩302,670 | ₩325,330 | ₩300,888 | ₩322,556 | +6.57% | 371.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩322,757 | ₩328,962 | ₩302,416 | ₩302,510 | -6.27% | 391.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩325,397 | ₩331,092 | ₩314,382 | ₩321,725 | -1.13% | 386.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩347,105 | ₩347,896 | ₩322,797 | ₩324,848 | -6.41% | 479.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩356,539 | ₩361,484 | ₩344,198 | ₩347,588 | -2.51% | 314만 |
|---|
| 2026.04.13–2026.04.17 | ₩342,657 | ₩366,254 | ₩341,893 | ₩358,348 | +4.58% | 403.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩319,327 | ₩347,159 | ₩316,526 | ₩344,238 | +7.80% | 390.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩312,479 | ₩324,245 | ₩302,000 | ₩318,456 | +1.91% | 274.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩318,067 | ₩329,417 | ₩307,092 | ₩308,419 | -3.03% | 340.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩313,565 | ₩319,555 | ₩306,999 | ₩311,367 | -0.70% | 414.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩321,792 | ₩328,305 | ₩309,317 | ₩312,921 | -2.76% | 366.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩333,343 | ₩342,911 | ₩313,082 | ₩326,268 | -2.12% | 519.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩330,985 | ₩341,705 | ₩329,364 | ₩338,797 | +2.36% | 525.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩290,409 | ₩344,117 | ₩284,902 | ₩333,531 | +14.85% | 830.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩270,336 | ₩289,900 | ₩269,599 | ₩287,756 | +6.44% | 473.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩270,014 | ₩277,960 | ₩264,801 | ₩271,126 | +0.41% | 552.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩276,982 | ₩279,635 | ₩268,674 | ₩270,202 | -2.45% | 430.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩274,798 | ₩279,595 | ₩268,540 | ₩276,272 | +0.54% | 458.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩283,066 | ₩287,381 | ₩280,037 | ₩283,816 | +0.27% | 390.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩269,974 | ₩287,193 | ₩269,974 | ₩284,419 | +5.35% | 444만 |
|---|
| 2025.12.29–2026.01.02 | ₩274,704 | ₩276,594 | ₩266,932 | ₩271,274 | -1.25% | 255.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩272,774 | ₩276,366 | ₩271,488 | ₩275,388 | +0.96% | 218.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩279,247 | ₩280,895 | ₩268,714 | ₩270,175 | -3.25% | 867.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩272,024 | ₩283,736 | ₩269,210 | ₩279,207 | +2.64% | 419.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩259,857 | ₩275,334 | ₩258,986 | ₩272,815 | +4.99% | 565.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩258,235 | ₩262,818 | ₩256,520 | ₩261,733 | +1.35% | 441.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩258,624 | ₩260,326 | ₩250,142 | ₩257,592 | -0.40% | 561.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩271,073 | ₩273,699 | ₩258,088 | ₩260,138 | -4.03% | 567만 |
|---|
| 2025.11.03–2025.11.07 | ₩286,175 | ₩286,175 | ₩265,592 | ₩269,558 | -5.81% | 599.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩338,181 | ₩340,285 | ₩284,580 | ₩286,684 | -15.23% | 737.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩335,018 | ₩339,802 | ₩331,548 | ₩335,608 | +0.18% | 272.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩336,077 | ₩340,258 | ₩328,265 | ₩333,652 | -0.72% | 279.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩345,792 | ₩345,792 | ₩332,365 | ₩332,365 | -3.88% | 82.9만 |
|---|