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 | ₩58,446 | ₩58,740 | ₩57,699 | ₩57,712 | -1.26% | 29.7만 |
| 2026.10.08 | ₩58,619 | ₩59,033 | ₩57,966 | ₩58,179 | -0.75% | 40.3만 |
| 2026.10.07 | ₩58,046 | ₩58,700 | ₩57,632 | ₩58,633 | +1.01% | 18.6만 |
| 2026.10.06 | ₩59,607 | ₩59,727 | ₩58,032 | ₩58,233 | -2.31% | 16.7만 |
| 2026.10.05 | ₩59,193 | ₩59,793 | ₩58,700 | ₩59,246 | +0.09% | 28.7만 |
| 2026.10.02 | ₩58,579 | ₩59,340 | ₩58,353 | ₩59,193 | +1.05% | 28.5만 |
| 2026.10.01 | ₩56,738 | ₩58,379 | ₩56,685 | ₩58,313 | +2.77% | 33.6만 |
| 2026.09.30 | ₩56,378 | ₩57,032 | ₩56,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,672 |
| +0.52% |
| 21만 |
| 2026.09.29 | ₩56,312 | ₩56,698 | ₩55,965 | ₩56,271 | -0.07% | 13.6만 |
|---|
| 2026.09.28 | ₩56,658 | ₩57,272 | ₩56,031 | ₩56,085 | -1.01% | 22.6만 |
|---|
| 2026.09.25 | ₩55,765 | ₩57,139 | ₩55,471 | ₩57,112 | +2.42% | 33.3만 |
|---|
| 2026.09.24 | ₩55,965 | ₩56,618 | ₩55,738 | ₩55,898 | -0.12% | 14.3만 |
|---|
| 2026.09.23 | ₩55,711 | ₩56,578 | ₩55,444 | ₩55,898 | +0.34% | 21만 |
|---|
| 2026.09.22 | ₩55,698 | ₩56,151 | ₩54,737 | ₩55,951 | +0.46% | 37.4만 |
|---|
| 2026.09.21 | ₩54,831 | ₩55,538 | ₩54,430 | ₩55,391 | +1.02% | 39.3만 |
|---|
| 2026.09.18 | ₩53,523 | ₩54,671 | ₩53,030 | ₩54,644 | +2.09% | 59.3만 |
|---|
| 2026.09.17 | ₩51,696 | ₩54,297 | ₩51,495 | ₩53,550 | +3.59% | 46.1만 |
|---|
| 2026.09.16 | ₩49,374 | ₩50,188 | ₩49,361 | ₩49,468 | +0.19% | 10.6만 |
|---|
| 2026.09.15 | ₩50,068 | ₩50,068 | ₩49,348 | ₩49,668 | -0.80% | 12.1만 |
|---|
| 2026.09.14 | ₩50,175 | ₩50,415 | ₩49,601 | ₩50,201 | +0.05% | 12.3만 |
|---|
| 2026.09.11 | ₩50,548 | ₩50,548 | ₩50,001 | ₩50,321 | -0.45% | 8.4만 |
|---|
| 2026.09.10 | ₩50,562 | ₩50,615 | ₩50,028 | ₩50,148 | -0.82% | 20.6만 |
|---|
| 2026.09.09 | ₩50,642 | ₩51,402 | ₩50,642 | ₩50,855 | +0.42% | 10.2만 |
|---|
| 2026.09.08 | ₩50,895 | ₩51,282 | ₩50,508 | ₩50,815 | -0.16% | 11.7만 |
|---|
| 2026.09.04 | ₩50,628 | ₩51,802 | ₩49,534 | ₩51,349 | +1.42% | 13.9만 |
|---|
| 2026.09.03 | ₩51,122 | ₩51,122 | ₩49,348 | ₩49,654 | -2.87% | 11.1만 |
|---|
| 2026.09.02 | ₩50,962 | ₩52,509 | ₩50,575 | ₩50,668 | -0.58% | 11.6만 |
|---|
| 2026.09.01 | ₩50,175 | ₩50,735 | ₩49,961 | ₩50,655 | +0.96% | 9.7만 |
|---|
| 2026.08.31 | ₩49,761 | ₩50,935 | ₩49,721 | ₩50,655 | +1.80% | 14.4만 |
|---|
| 2026.08.28 | ₩50,628 | ₩50,949 | ₩49,614 | ₩49,708 | -1.82% | 22만 |
|---|
| 2026.08.27 | ₩50,802 | ₩50,908 | ₩49,481 | ₩50,375 | -0.84% | 12.8만 |
|---|
| 2026.08.26 | ₩51,282 | ₩51,282 | ₩50,815 | ₩51,055 | -0.44% | 11.1만 |
|---|
| 2026.08.25 | ₩51,215 | ₩51,522 | ₩50,682 | ₩51,215 | 0.00% | 7만 |
|---|
| 2026.08.24 | ₩51,842 | ₩52,336 | ₩51,042 | ₩51,309 | -1.03% | 11.5만 |
|---|
| 2026.08.21 | ₩50,828 | ₩52,163 | ₩50,682 | ₩52,123 | +2.55% | 11.9만 |
|---|
| 2026.08.20 | ₩50,428 | ₩51,349 | ₩50,175 | ₩50,655 | +0.45% | 14.3만 |
|---|
| 2026.08.19 | ₩50,268 | ₩51,095 | ₩50,268 | ₩50,962 | +1.38% | 14.3만 |
|---|
| 2026.08.18 | ₩50,148 | ₩50,241 | ₩49,361 | ₩50,161 | +0.03% | 16.5만 |
|---|
| 2026.08.17 | ₩50,041 | ₩50,215 | ₩49,601 | ₩49,948 | -0.19% | 14.8만 |
|---|
| 2026.08.14 | ₩50,148 | ₩50,268 | ₩49,494 | ₩50,255 | +0.21% | 7.4만 |
|---|
| 2026.08.13 | ₩50,148 | ₩50,388 | ₩49,548 | ₩50,161 | +0.03% | 13.1만 |
|---|
| 2026.08.12 | ₩50,001 | ₩50,508 | ₩49,414 | ₩50,081 | +0.16% | 10.3만 |
|---|
| 2026.08.11 | ₩49,855 | ₩50,161 | ₩49,641 | ₩49,961 | +0.21% | 8.9만 |
|---|
| 2026.08.10 | ₩49,508 | ₩50,001 | ₩48,921 | ₩49,588 | +0.16% | 7.8만 |
|---|
| 2026.08.07 | ₩50,255 | ₩50,668 | ₩49,334 | ₩49,508 | -1.49% | 8.1만 |
|---|
| 2026.08.06 | ₩51,722 | ₩51,722 | ₩50,375 | ₩50,442 | -2.48% | 8.4만 |
|---|
| 2026.08.05 | ₩51,682 | ₩51,976 | ₩50,815 | ₩51,255 | -0.83% | 16.7만 |
|---|
| 2026.08.04 | ₩51,469 | ₩52,589 | ₩51,442 | ₩52,203 | +1.43% | 15.1만 |
|---|
| 2026.08.03 | ₩49,748 | ₩52,016 | ₩49,748 | ₩51,429 | +3.38% | 13.3만 |
|---|
| 2026.07.31 | ₩51,749 | ₩52,229 | ₩49,081 | ₩49,588 | -4.18% | 21만 |
|---|
| 2026.07.30 | ₩53,497 | ₩54,284 | ₩51,749 | ₩52,109 | -2.59% | 20.8만 |
|---|
| 2026.07.29 | ₩51,509 | ₩51,509 | ₩50,175 | ₩50,428 | -2.10% | 12.6만 |
|---|
| 2026.07.28 | ₩52,029 | ₩52,683 | ₩50,922 | ₩51,149 | -1.69% | 9.9만 |
|---|
| 2026.07.27 | ₩51,282 | ₩51,989 | ₩51,282 | ₩51,909 | +1.22% | 8.4만 |
|---|
| 2026.07.24 | ₩50,922 | ₩51,255 | ₩50,695 | ₩51,002 | +0.16% | 7.2만 |
|---|
| 2026.07.23 | ₩51,122 | ₩51,295 | ₩50,682 | ₩50,775 | -0.68% | 10.2만 |
|---|
| 2026.07.22 | ₩51,682 | ₩51,962 | ₩50,708 | ₩51,189 | -0.96% | 9.1만 |
|---|
| 2026.07.21 | ₩51,029 | ₩51,802 | ₩50,935 | ₩51,736 | +1.39% | 10.1만 |
|---|
| 2026.07.20 | ₩50,628 | ₩51,109 | ₩50,562 | ₩50,949 | +0.63% | 8.7만 |
|---|
| 2026.07.17 | ₩51,522 | ₩52,349 | ₩50,375 | ₩50,495 | -1.99% | 8.5만 |
|---|
| 2026.07.16 | ₩50,668 | ₩52,283 | ₩50,668 | ₩51,789 | +2.21% | 10.2만 |
|---|
| 2026.07.15 | ₩50,308 | ₩51,202 | ₩50,308 | ₩50,668 | +0.72% | 6.8만 |
|---|
| 2026.07.14 | ₩51,415 | ₩51,602 | ₩50,388 | ₩50,522 | -1.74% | 8.4만 |
|---|
| 2026.07.13 | ₩51,749 | ₩52,016 | ₩51,095 | ₩51,269 | -0.93% | 8.7만 |
|---|
| 2026.07.10 | ₩51,482 | ₩51,896 | ₩51,322 | ₩51,616 | +0.26% | 6.8만 |
|---|
| 2026.07.09 | ₩51,309 | ₩51,469 | ₩50,255 | ₩51,442 | +0.26% | 11.7만 |
|---|
| 2026.07.08 | ₩50,775 | ₩51,415 | ₩50,535 | ₩51,295 | +1.02% | 9.1만 |
|---|
| 2026.07.07 | ₩50,495 | ₩51,295 | ₩50,375 | ₩51,069 | +1.14% | 8.4만 |
|---|
| 2026.07.06 | ₩50,201 | ₩51,122 | ₩50,095 | ₩50,495 | +0.58% | 10.3만 |
|---|
| 2026.07.02 | ₩50,095 | ₩50,575 | ₩49,975 | ₩50,228 | +0.27% | 9.8만 |
|---|
| 2026.07.01 | ₩50,615 | ₩51,509 | ₩50,175 | ₩50,188 | -0.84% | 8.3만 |
|---|
| 2026.06.30 | ₩50,535 | ₩51,002 | ₩50,095 | ₩50,495 | -0.08% | 12만 |
|---|
| 2026.06.29 | ₩50,788 | ₩51,829 | ₩50,215 | ₩50,548 | -0.47% | 11.1만 |
|---|
| 2026.06.26 | ₩51,029 | ₩51,322 | ₩50,108 | ₩51,135 | +0.21% | 48.9만 |
|---|
| 2026.06.25 | ₩51,922 | ₩51,976 | ₩50,495 | ₩51,269 | -1.26% | 18.6만 |
|---|
| 2026.06.24 | ₩54,284 | ₩54,284 | ₩51,082 | ₩51,429 | -5.26% | 33만 |
|---|
| 2026.06.23 | ₩54,230 | ₩55,004 | ₩53,350 | ₩54,644 | +0.76% | 9.8만 |
|---|
| 2026.06.22 | ₩53,256 | ₩54,631 | ₩52,910 | ₩54,017 | +1.43% | 15.6만 |
|---|
| 2026.06.18 | ₩51,482 | ₩54,017 | ₩51,482 | ₩53,617 | +4.15% | 30.3만 |
|---|
| 2026.06.17 | ₩50,722 | ₩51,375 | ₩50,348 | ₩50,735 | +0.03% | 12.1만 |
|---|
| 2026.06.16 | ₩51,429 | ₩51,896 | ₩49,494 | ₩50,855 | -1.12% | 14.3만 |
|---|
| 2026.06.15 | ₩52,523 | ₩52,656 | ₩51,149 | ₩51,242 | -2.44% | 7.8만 |
|---|
| 2026.06.12 | ₩52,389 | ₩52,830 | ₩52,109 | ₩52,656 | +0.51% | 7.5만 |
|---|
| 2026.06.11 | ₩52,429 | ₩52,709 | ₩52,016 | ₩52,429 | 0.00% | 11.9만 |
|---|
| 2026.06.10 | ₩52,243 | ₩52,883 | ₩51,469 | ₩51,882 | -0.69% | 12.7만 |
|---|
| 2026.06.09 | ₩51,722 | ₩52,336 | ₩51,442 | ₩51,869 | +0.28% | 12.5만 |
|---|
| 2026.06.08 | ₩51,829 | ₩52,216 | ₩51,309 | ₩51,309 | -1.00% | 9.5만 |
|---|
| 2026.06.05 | ₩52,696 | ₩53,030 | ₩51,389 | ₩51,722 | -1.85% | 7.7만 |
|---|
| 2026.06.04 | ₩52,176 | ₩52,629 | ₩52,029 | ₩52,549 | +0.72% | 7.4만 |
|---|
| 2026.06.03 | ₩52,042 | ₩52,189 | ₩51,309 | ₩51,696 | -0.67% | 9.6만 |
|---|
| 2026.06.02 | ₩51,802 | ₩52,523 | ₩51,589 | ₩51,816 | +0.03% | 11.9만 |
|---|
| 2026.06.01 | ₩52,002 | ₩52,296 | ₩51,215 | ₩51,949 | -0.10% | 9만 |
|---|
| 2026.05.29 | ₩52,203 | ₩53,590 | ₩51,776 | ₩52,149 | -0.10% | 26.1만 |
|---|
| 2026.05.28 | ₩52,816 | ₩53,283 | ₩52,363 | ₩52,523 | -0.56% | 13.4만 |
|---|
| 2026.05.27 | ₩54,057 | ₩54,297 | ₩52,709 | ₩52,843 | -2.25% | 10.2만 |
|---|
| 2026.05.26 | ₩53,203 | ₩54,524 | ₩53,003 | ₩53,643 | +0.83% | 10.8만 |
|---|
| 2026.05.22 | ₩53,083 | ₩53,830 | ₩52,603 | ₩53,417 | +0.63% | 12.8만 |
|---|
| 2026.05.21 | ₩52,069 | ₩52,856 | ₩51,762 | ₩52,483 | +0.79% | 9.9만 |
|---|
| 2026.05.20 | ₩53,083 | ₩53,083 | ₩51,856 | ₩52,469 | -1.16% | 11.2만 |
|---|
| 2026.05.19 | ₩53,430 | ₩53,897 | ₩52,549 | ₩52,549 | -1.65% | 10.6만 |
|---|
| 2026.05.18 | ₩53,056 | ₩54,310 | ₩52,816 | ₩53,577 | +0.98% | 14.3만 |
|---|
| 2026.05.15 | ₩52,923 | ₩53,590 | ₩52,243 | ₩52,656 | -0.50% | 9.1만 |
|---|
| 2026.05.14 | ₩52,923 | ₩53,710 | ₩52,483 | ₩53,190 | +0.50% | 12.3만 |
|---|
| 2026.05.13 | ₩50,695 | ₩52,656 | ₩50,362 | ₩52,336 | +3.24% | 20만 |
|---|
| 2026.05.12 | ₩50,255 | ₩52,389 | ₩49,975 | ₩50,895 | +1.27% | 24만 |
|---|
| 2026.05.11 | ₩51,789 | ₩52,082 | ₩49,708 | ₩50,135 | -3.19% | 18.1만 |
|---|
| 2026.05.08 | ₩52,669 | ₩53,443 | ₩51,696 | ₩52,082 | -1.11% | 14.7만 |
|---|
| 2026.05.07 | ₩51,722 | ₩52,536 | ₩48,414 | ₩52,216 | +0.95% | 25.5만 |
|---|
| 2026.05.06 | ₩56,031 | ₩56,258 | ₩53,643 | ₩54,044 | -3.55% | 13.9만 |
|---|
| 2026.05.05 | ₩54,791 | ₩55,911 | ₩54,711 | ₩55,725 | +1.70% | 10만 |
|---|
| 2026.05.04 | ₩57,405 | ₩58,553 | ₩54,137 | ₩54,684 | -4.74% | 15만 |
|---|
| 2026.05.01 | ₩57,926 | ₩58,273 | ₩57,299 | ₩57,579 | -0.60% | 9.5만 |
|---|
| 2026.04.30 | ₩57,072 | ₩58,193 | ₩57,072 | ₩57,872 | +1.40% | 7.6만 |
|---|
| 2026.04.29 | ₩57,552 | ₩58,206 | ₩57,125 | ₩57,179 | -0.65% | 10.9만 |
|---|
| 2026.04.28 | ₩57,606 | ₩58,553 | ₩57,445 | ₩57,526 | -0.14% | 9만 |
|---|
| 2026.04.27 | ₩56,965 | ₩57,939 | ₩56,965 | ₩57,365 | +0.70% | 10.4만 |
|---|
| 2026.04.24 | ₩56,392 | ₩57,365 | ₩56,285 | ₩56,658 | +0.47% | 9.6만 |
|---|
| 2026.04.23 | ₩56,165 | ₩56,578 | ₩55,898 | ₩56,472 | +0.55% | 8만 |
|---|
| 2026.04.22 | ₩56,498 | ₩56,538 | ₩55,738 | ₩56,138 | -0.64% | 7.4만 |
|---|
| 2026.04.21 | ₩56,138 | ₩56,632 | ₩55,698 | ₩56,138 | 0.00% | 15만 |
|---|
| 2026.04.20 | ₩56,445 | ₩56,538 | ₩55,591 | ₩56,138 | -0.54% | 18.1만 |
|---|
| 2026.04.17 | ₩56,285 | ₩57,139 | ₩56,165 | ₩56,312 | +0.05% | 10만 |
|---|
| 2026.04.16 | ₩56,352 | ₩56,952 | ₩55,524 | ₩56,005 | -0.62% | 15.3만 |
|---|
| 2026.04.15 | ₩55,978 | ₩56,632 | ₩55,978 | ₩56,498 | +0.93% | 8.2만 |
|---|
| 2026.04.14 | ₩55,418 | ₩56,472 | ₩55,298 | ₩56,418 | +1.81% | 11.4만 |
|---|
| 2026.04.13 | ₩54,737 | ₩55,471 | ₩54,150 | ₩55,458 | +1.32% | 12.5만 |
|---|
| 2026.04.10 | ₩54,564 | ₩55,351 | ₩54,430 | ₩54,644 | +0.15% | 10.7만 |
|---|
| 2026.04.09 | ₩54,871 | ₩55,298 | ₩54,284 | ₩54,884 | +0.02% | 14.8만 |
|---|
| 2026.04.08 | ₩55,471 | ₩55,591 | ₩54,537 | ₩55,124 | -0.63% | 15.8만 |
|---|
| 2026.04.07 | ₩51,602 | ₩54,350 | ₩51,495 | ₩54,204 | +5.04% | 13.7만 |
|---|
| 2026.04.06 | ₩54,604 | ₩54,604 | ₩51,602 | ₩54,217 | -0.71% | 18.2만 |
|---|
| 2026.04.02 | ₩54,230 | ₩55,311 | ₩54,070 | ₩54,711 | +0.89% | 28.8만 |
|---|
| 2026.04.01 | ₩53,563 | ₩54,697 | ₩53,563 | ₩54,551 | +1.84% | 18만 |
|---|
| 2026.03.31 | ₩53,790 | ₩54,337 | ₩52,376 | ₩53,483 | -0.57% | 20만 |
|---|
| 2026.03.30 | ₩54,484 | ₩55,604 | ₩53,310 | ₩53,390 | -2.01% | 16.6만 |
|---|
| 2026.03.27 | ₩54,631 | ₩55,725 | ₩54,164 | ₩54,470 | -0.29% | 18.9만 |
|---|
| 2026.03.26 | ₩57,939 | ₩58,833 | ₩54,897 | ₩55,885 | -3.55% | 24.9만 |
|---|
| 2026.03.25 | ₩56,365 | ₩58,299 | ₩55,244 | ₩58,073 | +3.03% | 44만 |
|---|
| 2026.03.24 | ₩52,830 | ₩54,390 | ₩52,469 | ₩54,350 | +2.88% | 17.8만 |
|---|
| 2026.03.23 | ₩52,496 | ₩53,337 | ₩52,042 | ₩52,950 | +0.86% | 20.8만 |
|---|
| 2026.03.20 | ₩52,856 | ₩53,096 | ₩51,509 | ₩52,002 | -1.62% | 34.7만 |
|---|
| 2026.03.19 | ₩51,255 | ₩52,830 | ₩50,975 | ₩52,629 | +2.68% | 18.3만 |
|---|
| 2026.03.18 | ₩51,175 | ₩52,269 | ₩50,895 | ₩51,616 | +0.86% | 11.5만 |
|---|
| 2026.03.17 | ₩52,309 | ₩53,430 | ₩51,589 | ₩51,722 | -1.12% | 30.1만 |
|---|
| 2026.03.16 | ₩51,282 | ₩52,549 | ₩50,908 | ₩52,296 | +1.98% | 13.5만 |
|---|
| 2026.03.13 | ₩52,029 | ₩52,349 | ₩50,735 | ₩51,109 | -1.77% | 15.4만 |
|---|
| 2026.03.12 | ₩51,255 | ₩51,896 | ₩50,748 | ₩51,629 | +0.73% | 16.7만 |
|---|
| 2026.03.11 | ₩51,175 | ₩51,989 | ₩50,722 | ₩51,976 | +1.56% | 17.5만 |
|---|
| 2026.03.10 | ₩50,908 | ₩52,309 | ₩50,735 | ₩51,389 | +0.94% | 16만 |
|---|
| 2026.03.09 | ₩50,081 | ₩51,576 | ₩50,081 | ₩51,309 | +2.45% | 18.2만 |
|---|
| 2026.03.06 | ₩49,961 | ₩52,456 | ₩49,961 | ₩50,722 | +1.52% | 21만 |
|---|
| 2026.03.05 | ₩50,695 | ₩51,295 | ₩49,361 | ₩49,508 | -2.34% | 24.4만 |
|---|
| 2026.03.04 | ₩51,109 | ₩52,549 | ₩50,295 | ₩51,122 | +0.03% | 18.4만 |
|---|
| 2026.03.03 | ₩52,429 | ₩52,429 | ₩48,240 | ₩50,975 | -2.77% | 26.1만 |
|---|
| 2026.03.02 | ₩49,775 | ₩50,762 | ₩48,787 | ₩50,628 | +1.72% | 29.2만 |
|---|
| 2026.02.27 | ₩49,828 | ₩50,055 | ₩48,907 | ₩49,948 | +0.24% | 21.8만 |
|---|
| 2026.02.26 | ₩48,681 | ₩50,121 | ₩48,681 | ₩49,948 | +2.60% | 15.2만 |
|---|
| 2026.02.25 | ₩49,775 | ₩49,775 | ₩48,227 | ₩48,614 | -2.33% | 8.4만 |
|---|
| 2026.02.24 | ₩49,975 | ₩50,255 | ₩48,987 | ₩49,628 | -0.69% | 15.3만 |
|---|
| 2026.02.23 | ₩51,349 | ₩51,349 | ₩49,321 | ₩49,921 | -2.78% | 15.9만 |
|---|
| 2026.02.20 | ₩51,069 | ₩51,922 | ₩50,402 | ₩51,269 | +0.39% | 10.2만 |
|---|
| 2026.02.19 | ₩49,988 | ₩51,269 | ₩49,228 | ₩51,189 | +2.40% | 13.6만 |
|---|
| 2026.02.18 | ₩49,188 | ₩50,482 | ₩49,188 | ₩50,161 | +1.98% | 10.6만 |
|---|
| 2026.02.17 | ₩50,028 | ₩50,175 | ₩48,574 | ₩49,241 | -1.57% | 17.2만 |
|---|
| 2026.02.13 | ₩49,721 | ₩50,602 | ₩49,148 | ₩50,001 | +0.56% | 10.2만 |
|---|
| 2026.02.12 | ₩50,949 | ₩51,069 | ₩49,561 | ₩49,574 | -2.70% | 21.7만 |
|---|
| 2026.02.11 | ₩50,788 | ₩51,229 | ₩49,708 | ₩50,615 | -0.34% | 12.5만 |
|---|
| 2026.02.10 | ₩51,282 | ₩51,669 | ₩50,562 | ₩50,668 | -1.20% | 10만 |
|---|
| 2026.02.09 | ₩50,922 | ₩52,002 | ₩49,988 | ₩51,269 | +0.68% | 15.4만 |
|---|
| 2026.02.06 | ₩51,002 | ₩51,656 | ₩50,855 | ₩51,135 | +0.26% | 11.4만 |
|---|
| 2026.02.05 | ₩50,508 | ₩51,322 | ₩49,841 | ₩50,735 | +0.45% | 20.8만 |
|---|
| 2026.02.04 | ₩50,788 | ₩51,362 | ₩50,015 | ₩50,495 | -0.58% | 15.9만 |
|---|
| 2026.02.03 | ₩48,614 | ₩50,455 | ₩48,614 | ₩50,415 | +3.70% | 20.2만 |
|---|
| 2026.02.02 | ₩48,574 | ₩49,508 | ₩48,294 | ₩49,054 | +0.99% | 13만 |
|---|
| 2026.01.30 | ₩48,947 | ₩49,481 | ₩48,267 | ₩48,947 | 0.00% | 16만 |
|---|
| 2026.01.29 | ₩50,028 | ₩50,028 | ₩48,267 | ₩49,428 | -1.20% | 18.8만 |
|---|
| 2026.01.28 | ₩50,628 | ₩51,229 | ₩49,508 | ₩50,055 | -1.13% | 27.2만 |
|---|
| 2026.01.27 | ₩50,468 | ₩50,989 | ₩49,588 | ₩50,642 | +0.34% | 15.1만 |
|---|
| 2026.01.26 | ₩50,201 | ₩51,629 | ₩50,148 | ₩50,548 | +0.69% | 21.1만 |
|---|
| 2026.01.23 | ₩49,961 | ₩50,655 | ₩49,441 | ₩49,948 | -0.03% | 11.1만 |
|---|
| 2026.01.22 | ₩50,708 | ₩50,989 | ₩49,641 | ₩49,961 | -1.47% | 13.2만 |
|---|
| 2026.01.21 | ₩50,415 | ₩50,949 | ₩49,601 | ₩50,548 | +0.26% | 16.9만 |
|---|
| 2026.01.20 | ₩49,641 | ₩50,775 | ₩49,174 | ₩50,175 | +1.07% | 13.9만 |
|---|
| 2026.01.16 | ₩51,322 | ₩51,322 | ₩50,281 | ₩50,348 | -1.90% | 25.3만 |
|---|
| 2026.01.15 | ₩51,029 | ₩51,322 | ₩50,508 | ₩51,109 | +0.16% | 19.6만 |
|---|
| 2026.01.14 | ₩49,094 | ₩51,335 | ₩48,974 | ₩50,882 | +3.64% | 32.9만 |
|---|
| 2026.01.13 | ₩49,975 | ₩50,668 | ₩49,374 | ₩49,374 | -1.20% | 26.9만 |
|---|
| 2026.01.12 | ₩49,414 | ₩49,414 | ₩48,520 | ₩49,134 | -0.57% | 24.6만 |
|---|
| 2026.01.09 | ₩48,721 | ₩49,788 | ₩48,414 | ₩49,601 | +1.81% | 23만 |
|---|
| 2026.01.08 | ₩47,040 | ₩48,867 | ₩45,959 | ₩48,601 | +3.32% | 20.9만 |
|---|
| 2026.01.07 | ₩46,519 | ₩47,280 | ₩45,439 | ₩46,866 | +0.75% | 20.6만 |
|---|
| 2026.01.06 | ₩45,145 | ₩46,773 | ₩44,985 | ₩46,773 | +3.61% | 24.3만 |
|---|
| 2026.01.05 | ₩44,865 | ₩47,280 | ₩44,652 | ₩45,412 | +1.22% | 30.4만 |
|---|
| 2026.01.02 | ₩43,931 | ₩44,812 | ₩43,424 | ₩44,652 | +1.64% | 18.2만 |
|---|
| 2025.12.31 | ₩43,584 | ₩43,758 | ₩42,811 | ₩43,558 | -0.06% | 22.7만 |
|---|
| 2025.12.30 | ₩43,491 | ₩43,878 | ₩42,891 | ₩43,438 | -0.12% | 25.1만 |
|---|
| 2025.12.29 | ₩42,771 | ₩43,825 | ₩42,771 | ₩43,464 | +1.62% | 20.8만 |
|---|
| 2025.12.26 | ₩43,171 | ₩43,571 | ₩42,757 | ₩43,037 | -0.31% | 19만 |
|---|
| 2025.12.24 | ₩43,131 | ₩43,504 | ₩42,784 | ₩43,384 | +0.59% | 16만 |
|---|
| 2025.12.23 | ₩42,664 | ₩43,905 | ₩42,664 | ₩43,051 | +0.91% | 33.3만 |
|---|
| 2025.12.22 | ₩42,731 | ₩44,038 | ₩42,117 | ₩42,744 | +0.03% | 34.7만 |
|---|
| 2025.12.19 | ₩42,090 | ₩43,104 | ₩41,570 | ₩42,717 | +1.49% | 361.9만 |
|---|
| 2025.12.18 | ₩42,464 | ₩42,691 | ₩41,263 | ₩42,050 | -0.97% | 27.5만 |
|---|
| 2025.12.17 | ₩42,344 | ₩42,784 | ₩41,410 | ₩42,197 | -0.35% | 30.2만 |
|---|
| 2025.12.16 | ₩43,291 | ₩43,798 | ₩42,504 | ₩42,611 | -1.57% | 28.6만 |
|---|
| 2025.12.15 | ₩43,931 | ₩43,931 | ₩42,931 | ₩43,384 | -1.25% | 32.1만 |
|---|
| 2025.12.12 | ₩44,625 | ₩44,758 | ₩43,171 | ₩43,664 | -2.15% | 26.6만 |
|---|
| 2025.12.11 | ₩44,091 | ₩44,985 | ₩43,478 | ₩44,625 | +1.21% | 33.4만 |
|---|
| 2025.12.10 | ₩43,251 | ₩44,198 | ₩42,744 | ₩43,958 | +1.63% | 27만 |
|---|
| 2025.12.09 | ₩43,184 | ₩44,025 | ₩42,851 | ₩43,091 | -0.22% | 30.6만 |
|---|
| 2025.12.08 | ₩44,692 | ₩45,292 | ₩42,024 | ₩43,411 | -2.87% | 64.4만 |
|---|
| 2025.12.05 | ₩43,224 | ₩45,279 | ₩43,211 | ₩44,758 | +3.55% | 35.4만 |
|---|
| 2025.12.04 | ₩41,770 | ₩43,371 | ₩41,356 | ₩42,984 | +2.91% | 27.2만 |
|---|
| 2025.12.03 | ₩40,970 | ₩42,330 | ₩40,703 | ₩41,943 | +2.38% | 25.2만 |
|---|
| 2025.12.02 | ₩39,782 | ₩41,503 | ₩39,222 | ₩40,743 | +2.41% | 29.3만 |
|---|
| 2025.12.01 | ₩39,956 | ₩40,116 | ₩39,075 | ₩39,636 | -0.80% | 27.1만 |
|---|
| 2025.11.28 | ₩40,276 | ₩40,369 | ₩39,796 | ₩40,182 | -0.23% | 13.9만 |
|---|
| 2025.11.26 | ₩39,742 | ₩40,943 | ₩39,742 | ₩40,196 | +1.14% | 27만 |
|---|
| 2025.11.25 | ₩39,569 | ₩39,969 | ₩39,222 | ₩39,942 | +0.94% | 20.7만 |
|---|
| 2025.11.24 | ₩39,142 | ₩39,609 | ₩38,288 | ₩39,475 | +0.85% | 36.1만 |
|---|
| 2025.11.21 | ₩38,021 | ₩39,689 | ₩37,794 | ₩39,249 | +3.23% | 35.7만 |
|---|
| 2025.11.20 | ₩39,742 | ₩39,902 | ₩38,341 | ₩38,435 | -3.29% | 30.1만 |
|---|
| 2025.11.19 | ₩40,783 | ₩41,210 | ₩39,062 | ₩39,169 | -3.96% | 31.4만 |
|---|
| 2025.11.18 | ₩40,142 | ₩41,103 | ₩40,022 | ₩41,063 | +2.29% | 23.8만 |
|---|
| 2025.11.17 | ₩41,530 | ₩41,797 | ₩40,156 | ₩40,383 | -2.76% | 35.3만 |
|---|
| 2025.11.14 | ₩41,303 | ₩42,370 | ₩40,943 | ₩41,703 | +0.97% | 27.1만 |
|---|
| 2025.11.13 | ₩41,757 | ₩41,983 | ₩40,943 | ₩41,036 | -1.73% | 27.2만 |
|---|
| 2025.11.12 | ₩42,277 | ₩43,024 | ₩41,610 | ₩41,850 | -1.01% | 25.5만 |
|---|
| 2025.11.11 | ₩44,091 | ₩44,385 | ₩42,304 | ₩42,370 | -3.90% | 28.6만 |
|---|
| 2025.11.10 | ₩46,413 | ₩46,426 | ₩43,838 | ₩44,038 | -5.12% | 27.6만 |
|---|
| 2025.11.07 | ₩46,693 | ₩46,920 | ₩44,745 | ₩45,279 | -3.03% | 34.6만 |
|---|
| 2025.11.06 | ₩55,618 | ₩55,618 | ₩46,706 | ₩46,920 | -15.64% | 43.6만 |
|---|
| 2025.11.05 | ₩55,765 | ₩58,900 | ₩55,244 | ₩58,513 | +4.93% | 19.2만 |
|---|
| 2025.11.04 | ₩54,817 | ₩55,898 | ₩54,430 | ₩55,631 | +1.48% | 14.4만 |
|---|
| 2025.11.03 | ₩56,165 | ₩56,205 | ₩54,604 | ₩55,124 | -1.85% | 19.7만 |
|---|
| 2025.10.31 | ₩57,712 | ₩57,859 | ₩56,498 | ₩56,578 | -1.96% | 22.2만 |
|---|
| 2025.10.30 | ₩58,233 | ₩58,806 | ₩57,619 | ₩58,273 | +0.07% | 15.6만 |
|---|
| 2025.10.29 | ₩60,674 | ₩61,034 | ₩58,606 | ₩58,860 | -2.99% | 15.4만 |
|---|
| 2025.10.28 | ₩61,955 | ₩62,488 | ₩60,474 | ₩60,514 | -2.33% | 14.5만 |
|---|
| 2025.10.27 | ₩62,835 | ₩63,369 | ₩61,394 | ₩62,435 | -0.64% | 20.3만 |
|---|
| 2025.10.24 | ₩61,915 | ₩62,782 | ₩61,381 | ₩62,648 | +1.19% | 12.9만 |
|---|
| 2025.10.23 | ₩60,034 | ₩61,728 | ₩59,740 | ₩61,514 | +2.47% | 16.5만 |
|---|
| 2025.10.22 | ₩59,126 | ₩60,127 | ₩58,153 | ₩59,967 | +1.42% | 15만 |
|---|
| 2025.10.21 | ₩58,966 | ₩59,767 | ₩58,553 | ₩59,033 | +0.11% | 14만 |
|---|
| 2025.10.20 | ₩59,660 | ₩59,874 | ₩58,086 | ₩59,393 | -0.45% | 18만 |
|---|
| 2025.10.17 | ₩61,061 | ₩61,248 | ₩59,246 | ₩59,580 | -2.43% | 16.3만 |
|---|
| 2025.10.16 | ₩62,395 | ₩62,675 | ₩61,288 | ₩61,288 | -1.77% | 16.6만 |
|---|
| 2025.10.15 | ₩63,315 | ₩64,316 | ₩60,927 | ₩62,221 | -1.73% | 22.2만 |
|---|
| 2025.10.14 | ₩61,354 | ₩63,075 | ₩60,967 | ₩62,875 | +2.48% | 13만 |
|---|
| 2025.10.13 | ₩60,887 | ₩61,888 | ₩60,727 | ₩61,821 | +1.53% | 15.2만 |
|---|
| 2025.10.10 | ₩61,875 | ₩62,302 | ₩60,340 | ₩60,354 | -2.46% | 17.5만 |
|---|