시장 데이터를 불러오는 중
전체 종목
스텀 루거 앤 컴퍼니 과거 주가
Sturm, Ruger & Company, Inc. Common Stock · RGR · NYSE
주요 사업 분야는 무기·군수 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sturm, Ruger & Company, Inc. Common Stock · RGR · NYSE
주요 사업 분야는 무기·군수 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,648 | ₩58,942 | ₩57,898 | ₩57,911 | -1.26% | 29.7만 |
| 2026.10.08 | ₩58,822 | ₩59,237 | ₩58,166 | ₩58,380 | -0.75% | 40.3만 |
| 2026.10.07 | ₩58,246 | ₩58,902 | ₩57,831 | ₩58,835 | +1.01% | 18.6만 |
| 2026.10.06 | ₩59,812 | ₩59,933 | ₩58,233 | ₩58,433 | -2.31% | 16.7만 |
| 2026.10.05 | ₩59,397 | ₩60,000 | ₩58,902 | ₩59,451 | +0.09% | 28.7만 |
| 2026.10.02 | ₩58,781 | ₩59,544 | ₩58,554 | ₩59,397 | +1.05% | 28.5만 |
| 2026.10.01 | ₩56,934 | ₩58,581 | ₩56,881 | ₩58,514 | +2.77% | 33.6만 |
| 2026.09.30 | ₩56,573 | ₩57,229 | ₩56,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,867 |
| +0.52% |
| 21만 |
| 2026.09.29 | ₩56,506 | ₩56,894 | ₩56,158 | ₩56,466 | -0.07% | 13.6만 |
|---|
| 2026.09.28 | ₩56,854 | ₩57,470 | ₩56,225 | ₩56,278 | -1.01% | 22.6만 |
|---|
| 2026.09.25 | ₩55,957 | ₩57,336 | ₩55,662 | ₩57,309 | +2.42% | 33.3만 |
|---|
| 2026.09.24 | ₩56,158 | ₩56,814 | ₩55,930 | ₩56,091 | -0.12% | 14.3만 |
|---|
| 2026.09.23 | ₩55,903 | ₩56,773 | ₩55,636 | ₩56,091 | +0.34% | 21만 |
|---|
| 2026.09.22 | ₩55,890 | ₩56,345 | ₩54,926 | ₩56,144 | +0.46% | 37.4만 |
|---|
| 2026.09.21 | ₩55,020 | ₩55,729 | ₩54,618 | ₩55,582 | +1.02% | 39.3만 |
|---|
| 2026.09.18 | ₩53,708 | ₩54,859 | ₩53,213 | ₩54,832 | +2.09% | 59.3만 |
|---|
| 2026.09.17 | ₩51,874 | ₩54,484 | ₩51,673 | ₩53,735 | +3.59% | 46.1만 |
|---|
| 2026.09.16 | ₩49,545 | ₩50,361 | ₩49,531 | ₩49,638 | +0.19% | 10.6만 |
|---|
| 2026.09.15 | ₩50,241 | ₩50,241 | ₩49,518 | ₩49,839 | -0.80% | 12.1만 |
|---|
| 2026.09.14 | ₩50,348 | ₩50,589 | ₩49,772 | ₩50,375 | +0.05% | 12.3만 |
|---|
| 2026.09.11 | ₩50,723 | ₩50,723 | ₩50,174 | ₩50,495 | -0.45% | 8.4만 |
|---|
| 2026.09.10 | ₩50,736 | ₩50,790 | ₩50,201 | ₩50,321 | -0.82% | 20.6만 |
|---|
| 2026.09.09 | ₩50,816 | ₩51,579 | ₩50,816 | ₩51,030 | +0.42% | 10.2만 |
|---|
| 2026.09.08 | ₩51,071 | ₩51,459 | ₩50,682 | ₩50,990 | -0.16% | 11.7만 |
|---|
| 2026.09.04 | ₩50,803 | ₩51,981 | ₩49,705 | ₩51,526 | +1.42% | 13.9만 |
|---|
| 2026.09.03 | ₩51,298 | ₩51,298 | ₩49,518 | ₩49,826 | -2.87% | 11.1만 |
|---|
| 2026.09.02 | ₩51,138 | ₩52,690 | ₩50,749 | ₩50,843 | -0.58% | 11.6만 |
|---|
| 2026.09.01 | ₩50,348 | ₩50,910 | ₩50,134 | ₩50,830 | +0.96% | 9.7만 |
|---|
| 2026.08.31 | ₩49,933 | ₩51,111 | ₩49,893 | ₩50,830 | +1.80% | 14.4만 |
|---|
| 2026.08.28 | ₩50,803 | ₩51,124 | ₩49,786 | ₩49,879 | -1.82% | 22만 |
|---|
| 2026.08.27 | ₩50,977 | ₩51,084 | ₩49,652 | ₩50,549 | -0.84% | 12.8만 |
|---|
| 2026.08.26 | ₩51,459 | ₩51,459 | ₩50,990 | ₩51,231 | -0.44% | 11.1만 |
|---|
| 2026.08.25 | ₩51,392 | ₩51,700 | ₩50,856 | ₩51,392 | 0.00% | 7만 |
|---|
| 2026.08.24 | ₩52,021 | ₩52,516 | ₩51,218 | ₩51,486 | -1.03% | 11.5만 |
|---|
| 2026.08.21 | ₩51,004 | ₩52,342 | ₩50,856 | ₩52,302 | +2.55% | 11.9만 |
|---|
| 2026.08.20 | ₩50,602 | ₩51,526 | ₩50,348 | ₩50,830 | +0.45% | 14.3만 |
|---|
| 2026.08.19 | ₩50,441 | ₩51,271 | ₩50,441 | ₩51,138 | +1.38% | 14.3만 |
|---|
| 2026.08.18 | ₩50,321 | ₩50,415 | ₩49,531 | ₩50,334 | +0.03% | 16.5만 |
|---|
| 2026.08.17 | ₩50,214 | ₩50,388 | ₩49,772 | ₩50,120 | -0.19% | 14.8만 |
|---|
| 2026.08.14 | ₩50,321 | ₩50,441 | ₩49,665 | ₩50,428 | +0.21% | 7.4만 |
|---|
| 2026.08.13 | ₩50,321 | ₩50,562 | ₩49,719 | ₩50,334 | +0.03% | 13.1만 |
|---|
| 2026.08.12 | ₩50,174 | ₩50,682 | ₩49,585 | ₩50,254 | +0.16% | 10.3만 |
|---|
| 2026.08.11 | ₩50,026 | ₩50,334 | ₩49,812 | ₩50,134 | +0.21% | 8.9만 |
|---|
| 2026.08.10 | ₩49,678 | ₩50,174 | ₩49,089 | ₩49,759 | +0.16% | 7.8만 |
|---|
| 2026.08.07 | ₩50,428 | ₩50,843 | ₩49,504 | ₩49,678 | -1.49% | 8.1만 |
|---|
| 2026.08.06 | ₩51,901 | ₩51,901 | ₩50,549 | ₩50,615 | -2.48% | 8.4만 |
|---|
| 2026.08.05 | ₩51,860 | ₩52,155 | ₩50,990 | ₩51,432 | -0.83% | 16.7만 |
|---|
| 2026.08.04 | ₩51,646 | ₩52,771 | ₩51,620 | ₩52,383 | +1.43% | 15.1만 |
|---|
| 2026.08.03 | ₩49,919 | ₩52,195 | ₩49,919 | ₩51,606 | +3.38% | 13.3만 |
|---|
| 2026.07.31 | ₩51,927 | ₩52,409 | ₩49,250 | ₩49,759 | -4.18% | 21만 |
|---|
| 2026.07.30 | ₩53,681 | ₩54,471 | ₩51,927 | ₩52,289 | -2.59% | 20.8만 |
|---|
| 2026.07.29 | ₩51,686 | ₩51,686 | ₩50,348 | ₩50,602 | -2.10% | 12.6만 |
|---|
| 2026.07.28 | ₩52,209 | ₩52,864 | ₩51,097 | ₩51,325 | -1.69% | 9.9만 |
|---|
| 2026.07.27 | ₩51,459 | ₩52,168 | ₩51,459 | ₩52,088 | +1.22% | 8.4만 |
|---|
| 2026.07.24 | ₩51,097 | ₩51,432 | ₩50,870 | ₩51,178 | +0.16% | 7.2만 |
|---|
| 2026.07.23 | ₩51,298 | ₩51,472 | ₩50,856 | ₩50,950 | -0.68% | 10.2만 |
|---|
| 2026.07.22 | ₩51,860 | ₩52,142 | ₩50,883 | ₩51,365 | -0.96% | 9.1만 |
|---|
| 2026.07.21 | ₩51,205 | ₩51,981 | ₩51,111 | ₩51,914 | +1.39% | 10.1만 |
|---|
| 2026.07.20 | ₩50,803 | ₩51,285 | ₩50,736 | ₩51,124 | +0.63% | 8.7만 |
|---|
| 2026.07.17 | ₩51,700 | ₩52,530 | ₩50,549 | ₩50,669 | -1.99% | 8.5만 |
|---|
| 2026.07.16 | ₩50,843 | ₩52,463 | ₩50,843 | ₩51,968 | +2.21% | 10.2만 |
|---|
| 2026.07.15 | ₩50,482 | ₩51,379 | ₩50,482 | ₩50,843 | +0.72% | 6.8만 |
|---|
| 2026.07.14 | ₩51,593 | ₩51,780 | ₩50,562 | ₩50,696 | -1.74% | 8.4만 |
|---|
| 2026.07.13 | ₩51,927 | ₩52,195 | ₩51,271 | ₩51,445 | -0.93% | 8.7만 |
|---|
| 2026.07.10 | ₩51,660 | ₩52,075 | ₩51,499 | ₩51,794 | +0.26% | 6.8만 |
|---|
| 2026.07.09 | ₩51,486 | ₩51,646 | ₩50,428 | ₩51,620 | +0.26% | 11.7만 |
|---|
| 2026.07.08 | ₩50,950 | ₩51,593 | ₩50,709 | ₩51,472 | +1.02% | 9.1만 |
|---|
| 2026.07.07 | ₩50,669 | ₩51,472 | ₩50,549 | ₩51,245 | +1.14% | 8.4만 |
|---|
| 2026.07.06 | ₩50,375 | ₩51,298 | ₩50,267 | ₩50,669 | +0.58% | 10.3만 |
|---|
| 2026.07.02 | ₩50,267 | ₩50,749 | ₩50,147 | ₩50,401 | +0.27% | 9.8만 |
|---|
| 2026.07.01 | ₩50,790 | ₩51,686 | ₩50,348 | ₩50,361 | -0.84% | 8.3만 |
|---|
| 2026.06.30 | ₩50,709 | ₩51,178 | ₩50,267 | ₩50,669 | -0.08% | 12만 |
|---|
| 2026.06.29 | ₩50,964 | ₩52,008 | ₩50,388 | ₩50,723 | -0.47% | 11.1만 |
|---|
| 2026.06.26 | ₩51,205 | ₩51,499 | ₩50,281 | ₩51,312 | +0.21% | 48.9만 |
|---|
| 2026.06.25 | ₩52,101 | ₩52,155 | ₩50,669 | ₩51,445 | -1.26% | 18.6만 |
|---|
| 2026.06.24 | ₩54,471 | ₩54,471 | ₩51,258 | ₩51,606 | -5.26% | 33만 |
|---|
| 2026.06.23 | ₩54,417 | ₩55,194 | ₩53,534 | ₩54,832 | +0.76% | 9.8만 |
|---|
| 2026.06.22 | ₩53,440 | ₩54,819 | ₩53,092 | ₩54,203 | +1.43% | 15.6만 |
|---|
| 2026.06.18 | ₩51,660 | ₩54,203 | ₩51,660 | ₩53,802 | +4.15% | 30.3만 |
|---|
| 2026.06.17 | ₩50,897 | ₩51,553 | ₩50,522 | ₩50,910 | +0.03% | 12.1만 |
|---|
| 2026.06.16 | ₩51,606 | ₩52,075 | ₩49,665 | ₩51,030 | -1.12% | 14.3만 |
|---|
| 2026.06.15 | ₩52,704 | ₩52,838 | ₩51,325 | ₩51,419 | -2.44% | 7.8만 |
|---|
| 2026.06.12 | ₩52,570 | ₩53,012 | ₩52,289 | ₩52,838 | +0.51% | 7.5만 |
|---|
| 2026.06.11 | ₩52,610 | ₩52,891 | ₩52,195 | ₩52,610 | 0.00% | 11.9만 |
|---|
| 2026.06.10 | ₩52,423 | ₩53,065 | ₩51,646 | ₩52,061 | -0.69% | 12.7만 |
|---|
| 2026.06.09 | ₩51,901 | ₩52,516 | ₩51,620 | ₩52,048 | +0.28% | 12.5만 |
|---|
| 2026.06.08 | ₩52,008 | ₩52,396 | ₩51,486 | ₩51,486 | -1.00% | 9.5만 |
|---|
| 2026.06.05 | ₩52,878 | ₩53,213 | ₩51,566 | ₩51,901 | -1.85% | 7.7만 |
|---|
| 2026.06.04 | ₩52,356 | ₩52,811 | ₩52,209 | ₩52,731 | +0.72% | 7.4만 |
|---|
| 2026.06.03 | ₩52,222 | ₩52,369 | ₩51,486 | ₩51,874 | -0.67% | 9.6만 |
|---|
| 2026.06.02 | ₩51,981 | ₩52,704 | ₩51,767 | ₩51,994 | +0.03% | 11.9만 |
|---|
| 2026.06.01 | ₩52,182 | ₩52,476 | ₩51,392 | ₩52,128 | -0.10% | 9만 |
|---|
| 2026.05.29 | ₩52,383 | ₩53,775 | ₩51,954 | ₩52,329 | -0.10% | 26.1만 |
|---|
| 2026.05.28 | ₩52,998 | ₩53,467 | ₩52,543 | ₩52,704 | -0.56% | 13.4만 |
|---|
| 2026.05.27 | ₩54,243 | ₩54,484 | ₩52,891 | ₩53,025 | -2.25% | 10.2만 |
|---|
| 2026.05.26 | ₩53,387 | ₩54,712 | ₩53,186 | ₩53,828 | +0.83% | 10.8만 |
|---|
| 2026.05.22 | ₩53,266 | ₩54,016 | ₩52,784 | ₩53,601 | +0.63% | 12.8만 |
|---|
| 2026.05.21 | ₩52,249 | ₩53,039 | ₩51,941 | ₩52,664 | +0.79% | 9.9만 |
|---|
| 2026.05.20 | ₩53,266 | ₩53,266 | ₩52,034 | ₩52,650 | -1.16% | 11.2만 |
|---|
| 2026.05.19 | ₩53,614 | ₩54,083 | ₩52,731 | ₩52,731 | -1.65% | 10.6만 |
|---|
| 2026.05.18 | ₩53,239 | ₩54,498 | ₩52,998 | ₩53,761 | +0.98% | 14.3만 |
|---|
| 2026.05.15 | ₩53,105 | ₩53,775 | ₩52,423 | ₩52,838 | -0.50% | 9.1만 |
|---|
| 2026.05.14 | ₩53,105 | ₩53,895 | ₩52,664 | ₩53,373 | +0.50% | 12.3만 |
|---|
| 2026.05.13 | ₩50,870 | ₩52,838 | ₩50,535 | ₩52,516 | +3.24% | 20만 |
|---|
| 2026.05.12 | ₩50,428 | ₩52,570 | ₩50,147 | ₩51,071 | +1.27% | 24만 |
|---|
| 2026.05.11 | ₩51,968 | ₩52,262 | ₩49,879 | ₩50,308 | -3.19% | 18.1만 |
|---|
| 2026.05.08 | ₩52,851 | ₩53,628 | ₩51,874 | ₩52,262 | -1.11% | 14.7만 |
|---|
| 2026.05.07 | ₩51,901 | ₩52,717 | ₩48,581 | ₩52,396 | +0.95% | 25.5만 |
|---|
| 2026.05.06 | ₩56,225 | ₩56,452 | ₩53,828 | ₩54,230 | -3.55% | 13.9만 |
|---|
| 2026.05.05 | ₩54,980 | ₩56,104 | ₩54,899 | ₩55,917 | +1.70% | 10만 |
|---|
| 2026.05.04 | ₩57,603 | ₩58,755 | ₩54,324 | ₩54,872 | -4.74% | 15만 |
|---|
| 2026.05.01 | ₩58,125 | ₩58,474 | ₩57,496 | ₩57,777 | -0.60% | 9.5만 |
|---|
| 2026.04.30 | ₩57,269 | ₩58,393 | ₩57,269 | ₩58,072 | +1.40% | 7.6만 |
|---|
| 2026.04.29 | ₩57,751 | ₩58,407 | ₩57,322 | ₩57,376 | -0.65% | 10.9만 |
|---|
| 2026.04.28 | ₩57,804 | ₩58,755 | ₩57,644 | ₩57,724 | -0.14% | 9만 |
|---|
| 2026.04.27 | ₩57,162 | ₩58,139 | ₩57,162 | ₩57,563 | +0.70% | 10.4만 |
|---|
| 2026.04.24 | ₩56,586 | ₩57,563 | ₩56,479 | ₩56,854 | +0.47% | 9.6만 |
|---|
| 2026.04.23 | ₩56,358 | ₩56,773 | ₩56,091 | ₩56,666 | +0.55% | 8만 |
|---|
| 2026.04.22 | ₩56,693 | ₩56,733 | ₩55,930 | ₩56,332 | -0.64% | 7.4만 |
|---|
| 2026.04.21 | ₩56,332 | ₩56,827 | ₩55,890 | ₩56,332 | 0.00% | 15만 |
|---|
| 2026.04.20 | ₩56,640 | ₩56,733 | ₩55,783 | ₩56,332 | -0.54% | 18.1만 |
|---|
| 2026.04.17 | ₩56,479 | ₩57,336 | ₩56,358 | ₩56,506 | +0.05% | 10만 |
|---|
| 2026.04.16 | ₩56,546 | ₩57,148 | ₩55,716 | ₩56,198 | -0.62% | 15.3만 |
|---|
| 2026.04.15 | ₩56,171 | ₩56,827 | ₩56,171 | ₩56,693 | +0.93% | 8.2만 |
|---|
| 2026.04.14 | ₩55,609 | ₩56,666 | ₩55,488 | ₩56,613 | +1.81% | 11.4만 |
|---|
| 2026.04.13 | ₩54,926 | ₩55,662 | ₩54,337 | ₩55,649 | +1.32% | 12.5만 |
|---|
| 2026.04.10 | ₩54,752 | ₩55,542 | ₩54,618 | ₩54,832 | +0.15% | 10.7만 |
|---|
| 2026.04.09 | ₩55,060 | ₩55,488 | ₩54,471 | ₩55,073 | +0.02% | 14.8만 |
|---|
| 2026.04.08 | ₩55,662 | ₩55,783 | ₩54,725 | ₩55,314 | -0.63% | 15.8만 |
|---|
| 2026.04.07 | ₩51,780 | ₩54,538 | ₩51,673 | ₩54,391 | +5.04% | 13.7만 |
|---|
| 2026.04.06 | ₩54,792 | ₩54,792 | ₩51,780 | ₩54,404 | -0.71% | 18.2만 |
|---|
| 2026.04.02 | ₩54,417 | ₩55,502 | ₩54,257 | ₩54,899 | +0.89% | 28.8만 |
|---|
| 2026.04.01 | ₩53,748 | ₩54,886 | ₩53,748 | ₩54,739 | +1.84% | 18만 |
|---|
| 2026.03.31 | ₩53,976 | ₩54,524 | ₩52,557 | ₩53,668 | -0.57% | 20만 |
|---|
| 2026.03.30 | ₩54,672 | ₩55,796 | ₩53,494 | ₩53,574 | -2.01% | 16.6만 |
|---|
| 2026.03.27 | ₩54,819 | ₩55,917 | ₩54,350 | ₩54,658 | -0.29% | 18.9만 |
|---|
| 2026.03.26 | ₩58,139 | ₩59,036 | ₩55,087 | ₩56,077 | -3.55% | 24.9만 |
|---|
| 2026.03.25 | ₩56,559 | ₩58,500 | ₩55,435 | ₩58,273 | +3.03% | 44만 |
|---|
| 2026.03.24 | ₩53,012 | ₩54,578 | ₩52,650 | ₩54,538 | +2.88% | 17.8만 |
|---|
| 2026.03.23 | ₩52,677 | ₩53,520 | ₩52,222 | ₩53,132 | +0.86% | 20.8만 |
|---|
| 2026.03.20 | ₩53,039 | ₩53,279 | ₩51,686 | ₩52,182 | -1.62% | 34.7만 |
|---|
| 2026.03.19 | ₩51,432 | ₩53,012 | ₩51,151 | ₩52,811 | +2.68% | 18.3만 |
|---|
| 2026.03.18 | ₩51,352 | ₩52,449 | ₩51,071 | ₩51,794 | +0.86% | 11.5만 |
|---|
| 2026.03.17 | ₩52,490 | ₩53,614 | ₩51,767 | ₩51,901 | -1.12% | 30.1만 |
|---|
| 2026.03.16 | ₩51,459 | ₩52,731 | ₩51,084 | ₩52,476 | +1.98% | 13.5만 |
|---|
| 2026.03.13 | ₩52,209 | ₩52,530 | ₩50,910 | ₩51,285 | -1.77% | 15.4만 |
|---|
| 2026.03.12 | ₩51,432 | ₩52,075 | ₩50,923 | ₩51,807 | +0.73% | 16.7만 |
|---|
| 2026.03.11 | ₩51,352 | ₩52,168 | ₩50,897 | ₩52,155 | +1.56% | 17.5만 |
|---|
| 2026.03.10 | ₩51,084 | ₩52,490 | ₩50,910 | ₩51,566 | +0.94% | 16만 |
|---|
| 2026.03.09 | ₩50,254 | ₩51,753 | ₩50,254 | ₩51,486 | +2.45% | 18.2만 |
|---|
| 2026.03.06 | ₩50,134 | ₩52,637 | ₩50,134 | ₩50,897 | +1.52% | 21만 |
|---|
| 2026.03.05 | ₩50,870 | ₩51,472 | ₩49,531 | ₩49,678 | -2.34% | 24.4만 |
|---|
| 2026.03.04 | ₩51,285 | ₩52,731 | ₩50,468 | ₩51,298 | +0.03% | 18.4만 |
|---|
| 2026.03.03 | ₩52,610 | ₩52,610 | ₩48,407 | ₩51,151 | -2.77% | 26.1만 |
|---|
| 2026.03.02 | ₩49,946 | ₩50,937 | ₩48,956 | ₩50,803 | +1.72% | 29.2만 |
|---|
| 2026.02.27 | ₩50,000 | ₩50,227 | ₩49,076 | ₩50,120 | +0.24% | 21.8만 |
|---|
| 2026.02.26 | ₩48,848 | ₩50,294 | ₩48,848 | ₩50,120 | +2.60% | 15.2만 |
|---|
| 2026.02.25 | ₩49,946 | ₩49,946 | ₩48,393 | ₩48,781 | -2.33% | 8.4만 |
|---|
| 2026.02.24 | ₩50,147 | ₩50,428 | ₩49,156 | ₩49,799 | -0.69% | 15.3만 |
|---|
| 2026.02.23 | ₩51,526 | ₩51,526 | ₩49,491 | ₩50,093 | -2.78% | 15.9만 |
|---|
| 2026.02.20 | ₩51,245 | ₩52,101 | ₩50,575 | ₩51,445 | +0.39% | 10.2만 |
|---|
| 2026.02.19 | ₩50,160 | ₩51,445 | ₩49,397 | ₩51,365 | +2.40% | 13.6만 |
|---|
| 2026.02.18 | ₩49,357 | ₩50,656 | ₩49,357 | ₩50,334 | +1.98% | 10.6만 |
|---|
| 2026.02.17 | ₩50,201 | ₩50,348 | ₩48,741 | ₩49,411 | -1.57% | 17.2만 |
|---|
| 2026.02.13 | ₩49,893 | ₩50,776 | ₩49,317 | ₩50,174 | +0.56% | 10.2만 |
|---|
| 2026.02.12 | ₩51,124 | ₩51,245 | ₩49,732 | ₩49,745 | -2.70% | 21.7만 |
|---|
| 2026.02.11 | ₩50,964 | ₩51,405 | ₩49,879 | ₩50,790 | -0.34% | 12.5만 |
|---|
| 2026.02.10 | ₩51,459 | ₩51,847 | ₩50,736 | ₩50,843 | -1.20% | 10만 |
|---|
| 2026.02.09 | ₩51,097 | ₩52,182 | ₩50,160 | ₩51,445 | +0.68% | 15.4만 |
|---|
| 2026.02.06 | ₩51,178 | ₩51,834 | ₩51,030 | ₩51,312 | +0.26% | 11.4만 |
|---|
| 2026.02.05 | ₩50,682 | ₩51,499 | ₩50,013 | ₩50,910 | +0.45% | 20.8만 |
|---|
| 2026.02.04 | ₩50,964 | ₩51,539 | ₩50,187 | ₩50,669 | -0.58% | 15.9만 |
|---|
| 2026.02.03 | ₩48,781 | ₩50,629 | ₩48,781 | ₩50,589 | +3.70% | 20.2만 |
|---|
| 2026.02.02 | ₩48,741 | ₩49,678 | ₩48,460 | ₩49,223 | +0.99% | 13만 |
|---|
| 2026.01.30 | ₩49,116 | ₩49,652 | ₩48,433 | ₩49,116 | 0.00% | 16만 |
|---|
| 2026.01.29 | ₩50,201 | ₩50,201 | ₩48,433 | ₩49,598 | -1.20% | 18.8만 |
|---|
| 2026.01.28 | ₩50,803 | ₩51,405 | ₩49,678 | ₩50,227 | -1.13% | 27.2만 |
|---|
| 2026.01.27 | ₩50,642 | ₩51,164 | ₩49,759 | ₩50,816 | +0.34% | 15.1만 |
|---|
| 2026.01.26 | ₩50,375 | ₩51,807 | ₩50,321 | ₩50,723 | +0.69% | 21.1만 |
|---|
| 2026.01.23 | ₩50,134 | ₩50,830 | ₩49,611 | ₩50,120 | -0.03% | 11.1만 |
|---|
| 2026.01.22 | ₩50,883 | ₩51,164 | ₩49,812 | ₩50,134 | -1.47% | 13.2만 |
|---|
| 2026.01.21 | ₩50,589 | ₩51,124 | ₩49,772 | ₩50,723 | +0.26% | 16.9만 |
|---|
| 2026.01.20 | ₩49,812 | ₩50,950 | ₩49,344 | ₩50,348 | +1.07% | 13.9만 |
|---|
| 2026.01.16 | ₩51,499 | ₩51,499 | ₩50,455 | ₩50,522 | -1.90% | 25.3만 |
|---|
| 2026.01.15 | ₩51,205 | ₩51,499 | ₩50,682 | ₩51,285 | +0.16% | 19.6만 |
|---|
| 2026.01.14 | ₩49,263 | ₩51,512 | ₩49,143 | ₩51,057 | +3.64% | 32.9만 |
|---|
| 2026.01.13 | ₩50,147 | ₩50,843 | ₩49,545 | ₩49,545 | -1.20% | 26.9만 |
|---|
| 2026.01.12 | ₩49,585 | ₩49,585 | ₩48,688 | ₩49,304 | -0.57% | 24.6만 |
|---|
| 2026.01.09 | ₩48,889 | ₩49,960 | ₩48,581 | ₩49,772 | +1.81% | 23만 |
|---|
| 2026.01.08 | ₩47,202 | ₩49,036 | ₩46,118 | ₩48,768 | +3.32% | 20.9만 |
|---|
| 2026.01.07 | ₩46,680 | ₩47,443 | ₩45,595 | ₩47,028 | +0.75% | 20.6만 |
|---|
| 2026.01.06 | ₩45,301 | ₩46,934 | ₩45,140 | ₩46,934 | +3.61% | 24.3만 |
|---|
| 2026.01.05 | ₩45,020 | ₩47,443 | ₩44,806 | ₩45,569 | +1.22% | 30.4만 |
|---|
| 2026.01.02 | ₩44,083 | ₩44,966 | ₩43,574 | ₩44,806 | +1.64% | 18.2만 |
|---|
| 2025.12.31 | ₩43,735 | ₩43,909 | ₩42,958 | ₩43,708 | -0.06% | 22.7만 |
|---|
| 2025.12.30 | ₩43,641 | ₩44,029 | ₩43,039 | ₩43,587 | -0.12% | 25.1만 |
|---|
| 2025.12.29 | ₩42,918 | ₩43,976 | ₩42,918 | ₩43,614 | +1.62% | 20.8만 |
|---|
| 2025.12.26 | ₩43,320 | ₩43,721 | ₩42,905 | ₩43,186 | -0.31% | 19만 |
|---|
| 2025.12.24 | ₩43,280 | ₩43,654 | ₩42,931 | ₩43,534 | +0.59% | 16만 |
|---|
| 2025.12.23 | ₩42,811 | ₩44,056 | ₩42,811 | ₩43,199 | +0.91% | 33.3만 |
|---|
| 2025.12.22 | ₩42,878 | ₩44,190 | ₩42,262 | ₩42,891 | +0.03% | 34.7만 |
|---|
| 2025.12.19 | ₩42,235 | ₩43,253 | ₩41,713 | ₩42,865 | +1.49% | 361.9만 |
|---|
| 2025.12.18 | ₩42,610 | ₩42,838 | ₩41,405 | ₩42,195 | -0.97% | 27.5만 |
|---|
| 2025.12.17 | ₩42,490 | ₩42,931 | ₩41,553 | ₩42,342 | -0.35% | 30.2만 |
|---|
| 2025.12.16 | ₩43,440 | ₩43,949 | ₩42,650 | ₩42,757 | -1.57% | 28.6만 |
|---|
| 2025.12.15 | ₩44,083 | ₩44,083 | ₩43,079 | ₩43,534 | -1.25% | 32.1만 |
|---|
| 2025.12.12 | ₩44,779 | ₩44,913 | ₩43,320 | ₩43,815 | -2.15% | 26.6만 |
|---|
| 2025.12.11 | ₩44,243 | ₩45,140 | ₩43,628 | ₩44,779 | +1.21% | 33.4만 |
|---|
| 2025.12.10 | ₩43,400 | ₩44,350 | ₩42,891 | ₩44,110 | +1.63% | 27만 |
|---|
| 2025.12.09 | ₩43,333 | ₩44,176 | ₩42,998 | ₩43,239 | -0.22% | 30.6만 |
|---|
| 2025.12.08 | ₩44,846 | ₩45,448 | ₩42,168 | ₩43,561 | -2.87% | 64.4만 |
|---|
| 2025.12.05 | ₩43,373 | ₩45,435 | ₩43,360 | ₩44,913 | +3.55% | 35.4만 |
|---|
| 2025.12.04 | ₩41,914 | ₩43,520 | ₩41,499 | ₩43,132 | +2.91% | 27.2만 |
|---|
| 2025.12.03 | ₩41,111 | ₩42,476 | ₩40,843 | ₩42,088 | +2.38% | 25.2만 |
|---|
| 2025.12.02 | ₩39,919 | ₩41,646 | ₩39,357 | ₩40,883 | +2.41% | 29.3만 |
|---|
| 2025.12.01 | ₩40,093 | ₩40,254 | ₩39,210 | ₩39,772 | -0.80% | 27.1만 |
|---|
| 2025.11.28 | ₩40,415 | ₩40,508 | ₩39,933 | ₩40,321 | -0.23% | 13.9만 |
|---|
| 2025.11.26 | ₩39,879 | ₩41,084 | ₩39,879 | ₩40,334 | +1.14% | 27만 |
|---|
| 2025.11.25 | ₩39,705 | ₩40,107 | ₩39,357 | ₩40,080 | +0.94% | 20.7만 |
|---|
| 2025.11.24 | ₩39,277 | ₩39,745 | ₩38,420 | ₩39,612 | +0.85% | 36.1만 |
|---|
| 2025.11.21 | ₩38,152 | ₩39,826 | ₩37,925 | ₩39,384 | +3.23% | 35.7만 |
|---|
| 2025.11.20 | ₩39,879 | ₩40,040 | ₩38,474 | ₩38,567 | -3.29% | 30.1만 |
|---|
| 2025.11.19 | ₩40,923 | ₩41,352 | ₩39,197 | ₩39,304 | -3.96% | 31.4만 |
|---|
| 2025.11.18 | ₩40,281 | ₩41,245 | ₩40,160 | ₩41,205 | +2.29% | 23.8만 |
|---|
| 2025.11.17 | ₩41,673 | ₩41,941 | ₩40,294 | ₩40,522 | -2.76% | 35.3만 |
|---|
| 2025.11.14 | ₩41,446 | ₩42,516 | ₩41,084 | ₩41,847 | +0.97% | 27.1만 |
|---|
| 2025.11.13 | ₩41,901 | ₩42,128 | ₩41,084 | ₩41,178 | -1.73% | 27.2만 |
|---|
| 2025.11.12 | ₩42,423 | ₩43,172 | ₩41,753 | ₩41,994 | -1.01% | 25.5만 |
|---|
| 2025.11.11 | ₩44,243 | ₩44,538 | ₩42,450 | ₩42,516 | -3.90% | 28.6만 |
|---|
| 2025.11.10 | ₩46,573 | ₩46,586 | ₩43,989 | ₩44,190 | -5.12% | 27.6만 |
|---|
| 2025.11.07 | ₩46,854 | ₩47,081 | ₩44,899 | ₩45,435 | -3.03% | 34.6만 |
|---|
| 2025.11.06 | ₩55,810 | ₩55,810 | ₩46,867 | ₩47,081 | -15.64% | 43.6만 |
|---|
| 2025.11.05 | ₩55,957 | ₩59,103 | ₩55,435 | ₩58,715 | +4.93% | 19.2만 |
|---|
| 2025.11.04 | ₩55,006 | ₩56,091 | ₩54,618 | ₩55,823 | +1.48% | 14.4만 |
|---|
| 2025.11.03 | ₩56,358 | ₩56,399 | ₩54,792 | ₩55,314 | -1.85% | 19.7만 |
|---|
| 2025.10.31 | ₩57,911 | ₩58,059 | ₩56,693 | ₩56,773 | -1.96% | 22.2만 |
|---|
| 2025.10.30 | ₩58,433 | ₩59,009 | ₩57,818 | ₩58,474 | +0.07% | 15.6만 |
|---|
| 2025.10.29 | ₩60,883 | ₩61,245 | ₩58,808 | ₩59,063 | -2.99% | 15.4만 |
|---|
| 2025.10.28 | ₩62,168 | ₩62,704 | ₩60,682 | ₩60,723 | -2.33% | 14.5만 |
|---|
| 2025.10.27 | ₩63,052 | ₩63,587 | ₩61,606 | ₩62,650 | -0.64% | 20.3만 |
|---|
| 2025.10.24 | ₩62,128 | ₩62,998 | ₩61,593 | ₩62,864 | +1.19% | 12.9만 |
|---|
| 2025.10.23 | ₩60,241 | ₩61,941 | ₩59,946 | ₩61,727 | +2.47% | 16.5만 |
|---|
| 2025.10.22 | ₩59,330 | ₩60,334 | ₩58,353 | ₩60,174 | +1.42% | 15만 |
|---|
| 2025.10.21 | ₩59,170 | ₩59,973 | ₩58,755 | ₩59,237 | +0.11% | 14만 |
|---|
| 2025.10.20 | ₩59,866 | ₩60,080 | ₩58,286 | ₩59,598 | -0.45% | 18만 |
|---|
| 2025.10.17 | ₩61,271 | ₩61,459 | ₩59,451 | ₩59,785 | -2.43% | 16.3만 |
|---|
| 2025.10.16 | ₩62,610 | ₩62,891 | ₩61,499 | ₩61,499 | -1.77% | 16.6만 |
|---|
| 2025.10.15 | ₩63,534 | ₩64,538 | ₩61,138 | ₩62,436 | -1.73% | 22.2만 |
|---|
| 2025.10.14 | ₩61,566 | ₩63,293 | ₩61,178 | ₩63,092 | +2.48% | 13만 |
|---|
| 2025.10.13 | ₩61,097 | ₩62,101 | ₩60,937 | ₩62,034 | +1.53% | 15.2만 |
|---|
| 2025.10.10 | ₩62,088 | ₩62,516 | ₩60,548 | ₩60,562 | -2.46% | 17.5만 |
|---|