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 | ₩377,064 | ₩386,357 | ₩351,999 | ₩359,898 | -4.55% | 366.1만 |
| 2026.09.28–2026.10.02 | ₩391,400 | ₩396,443 | ₩375,629 | ₩377,064 | -3.66% | 394.8만 |
| 2026.09.21–2026.09.25 | ₩370,465 | ₩398,562 | ₩365,731 | ₩394,471 | +6.48% | 367만 |
| 2026.09.14–2026.09.18 | ₩379,531 | ₩381,154 | ₩363,344 | ₩367,542 | -3.16% | 564.1만 |
| 2026.09.08–2026.09.11 | ₩367,435 | ₩379,223 | ₩361,708 | ₩379,089 | +3.17% | 256.6만 |
| 2026.08.31–2026.09.04 | ₩384,225 | ₩384,225 | ₩359,428 | ₩371,525 | -3.31% | 451만 |
| 2026.08.24–2026.08.28 | ₩396,054 | ₩400,211 | ₩381,945 | ₩382,468 | -3.43% | 448.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩412,321 |
| ₩416,210 |
| ₩390,180 |
| ₩395,423 |
| -4.10% |
| 464.2만 |
| 2026.08.10–2026.08.14 | ₩417,176 | ₩421,481 | ₩408,284 | ₩416,009 | -0.28% | 279.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩398,749 | ₩419,362 | ₩397,636 | ₩416,935 | +4.56% | 490.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩328,543 | ₩407,694 | ₩321,864 | ₩393,988 | +19.92% | 892.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩334,631 | ₩336,603 | ₩316,178 | ₩325,928 | -2.60% | 367.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩326,437 | ₩339,955 | ₩322,615 | ₩334,685 | +2.53% | 497.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩322,508 | ₩333,813 | ₩320,389 | ₩326,035 | +1.09% | 302만 |
|---|
| 2026.06.29–2026.07.02 | ₩314,703 | ₩323,929 | ₩310,290 | ₩321,891 | +2.28% | 312.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩313,013 | ₩335,731 | ₩306,455 | ₩311,819 | -0.38% | 616.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩321,126 | ₩325,029 | ₩309,606 | ₩314,086 | -2.19% | 497.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩317,425 | ₩323,782 | ₩310,559 | ₩319,316 | +0.60% | 254.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩312,436 | ₩325,780 | ₩308,292 | ₩317,264 | +1.55% | 312.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩324,653 | ₩324,680 | ₩311,444 | ₩313,710 | -3.37% | 424만 |
|---|
| 2026.05.18–2026.05.22 | ₩302,914 | ₩325,592 | ₩301,131 | ₩322,816 | +6.57% | 371.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩323,017 | ₩329,227 | ₩302,659 | ₩302,753 | -6.27% | 391.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩325,659 | ₩331,359 | ₩314,635 | ₩321,985 | -1.13% | 386.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩347,385 | ₩348,176 | ₩323,058 | ₩325,109 | -6.41% | 479.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩356,826 | ₩361,775 | ₩344,475 | ₩347,868 | -2.51% | 314만 |
|---|
| 2026.04.13–2026.04.17 | ₩342,933 | ₩366,549 | ₩342,168 | ₩358,637 | +4.58% | 403.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩319,584 | ₩347,439 | ₩316,781 | ₩344,515 | +7.80% | 390.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩312,731 | ₩324,506 | ₩302,244 | ₩318,712 | +1.91% | 274.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩318,323 | ₩329,683 | ₩307,340 | ₩308,668 | -3.03% | 340.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩313,817 | ₩319,812 | ₩307,246 | ₩311,618 | -0.70% | 414.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩322,052 | ₩328,570 | ₩309,566 | ₩313,174 | -2.76% | 366.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩333,612 | ₩343,187 | ₩313,335 | ₩326,531 | -2.12% | 519.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩331,252 | ₩341,981 | ₩329,629 | ₩339,070 | +2.36% | 525.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩290,643 | ₩344,394 | ₩285,131 | ₩333,800 | +14.85% | 830.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩270,554 | ₩290,134 | ₩269,816 | ₩287,988 | +6.44% | 473.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩270,232 | ₩278,184 | ₩265,015 | ₩271,345 | +0.41% | 552.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩277,205 | ₩279,861 | ₩268,891 | ₩270,419 | -2.45% | 430.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩275,019 | ₩279,821 | ₩268,756 | ₩276,495 | +0.54% | 458.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩283,294 | ₩287,612 | ₩280,263 | ₩284,045 | +0.27% | 390.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩270,191 | ₩287,425 | ₩270,191 | ₩284,648 | +5.35% | 444만 |
|---|
| 2025.12.29–2026.01.02 | ₩274,926 | ₩276,816 | ₩267,147 | ₩271,492 | -1.25% | 255.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩272,994 | ₩276,588 | ₩271,707 | ₩275,609 | +0.96% | 218.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩279,472 | ₩281,121 | ₩268,931 | ₩270,393 | -3.25% | 867.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩272,243 | ₩283,965 | ₩269,427 | ₩279,432 | +2.64% | 419.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩260,066 | ₩275,556 | ₩259,194 | ₩273,035 | +4.99% | 565.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩258,443 | ₩263,030 | ₩256,727 | ₩261,944 | +1.35% | 441.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩258,832 | ₩260,536 | ₩250,343 | ₩257,800 | -0.40% | 561.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩271,291 | ₩273,920 | ₩258,296 | ₩260,348 | -4.03% | 567만 |
|---|
| 2025.11.03–2025.11.07 | ₩286,405 | ₩286,405 | ₩265,806 | ₩269,776 | -5.81% | 599.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩338,453 | ₩340,559 | ₩284,809 | ₩286,915 | -15.23% | 737.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩335,288 | ₩340,076 | ₩331,815 | ₩335,878 | +0.18% | 272.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩336,348 | ₩340,532 | ₩328,529 | ₩333,920 | -0.72% | 279.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩346,071 | ₩346,071 | ₩332,633 | ₩332,633 | -3.88% | 82.9만 |
|---|