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 | ₩58,598 | ₩58,892 | ₩57,849 | ₩57,862 | -1.26% | 29.7만 |
| 2026.10.08 | ₩58,772 | ₩59,187 | ₩58,117 | ₩58,331 | -0.75% | 40.3만 |
| 2026.10.07 | ₩58,197 | ₩58,852 | ₩57,782 | ₩58,785 | +1.01% | 18.6만 |
| 2026.10.06 | ₩59,762 | ₩59,882 | ₩58,183 | ₩58,384 | -2.31% | 16.7만 |
| 2026.10.05 | ₩59,347 | ₩59,949 | ₩58,852 | ₩59,401 | +0.09% | 28.7만 |
| 2026.10.02 | ₩58,732 | ₩59,494 | ₩58,504 | ₩59,347 | +1.05% | 28.5만 |
| 2026.10.01 | ₩56,886 | ₩58,531 | ₩56,833 | ₩58,464 | +2.77% | 33.6만 |
| 2026.09.30 | ₩56,525 | ₩57,180 | ₩56,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,819 |
| +0.52% |
| 21만 |
| 2026.09.29 | ₩56,458 | ₩56,846 | ₩56,110 | ₩56,418 | -0.07% | 13.6만 |
|---|
| 2026.09.28 | ₩56,806 | ₩57,421 | ₩56,177 | ₩56,231 | -1.01% | 22.6만 |
|---|
| 2026.09.25 | ₩55,910 | ₩57,287 | ₩55,615 | ₩57,261 | +2.42% | 33.3만 |
|---|
| 2026.09.24 | ₩56,110 | ₩56,766 | ₩55,883 | ₩56,043 | -0.12% | 14.3만 |
|---|
| 2026.09.23 | ₩55,856 | ₩56,725 | ₩55,589 | ₩56,043 | +0.34% | 21만 |
|---|
| 2026.09.22 | ₩55,843 | ₩56,297 | ₩54,880 | ₩56,097 | +0.46% | 37.4만 |
|---|
| 2026.09.21 | ₩54,973 | ₩55,682 | ₩54,572 | ₩55,535 | +1.02% | 39.3만 |
|---|
| 2026.09.18 | ₩53,663 | ₩54,813 | ₩53,168 | ₩54,786 | +2.09% | 59.3만 |
|---|
| 2026.09.17 | ₩51,830 | ₩54,438 | ₩51,629 | ₩53,689 | +3.59% | 46.1만 |
|---|
| 2026.09.16 | ₩49,503 | ₩50,319 | ₩49,489 | ₩49,596 | +0.19% | 10.6만 |
|---|
| 2026.09.15 | ₩50,198 | ₩50,198 | ₩49,476 | ₩49,797 | -0.80% | 12.1만 |
|---|
| 2026.09.14 | ₩50,305 | ₩50,546 | ₩49,730 | ₩50,332 | +0.05% | 12.3만 |
|---|
| 2026.09.11 | ₩50,680 | ₩50,680 | ₩50,131 | ₩50,452 | -0.45% | 8.4만 |
|---|
| 2026.09.10 | ₩50,693 | ₩50,747 | ₩50,158 | ₩50,279 | -0.82% | 20.6만 |
|---|
| 2026.09.09 | ₩50,773 | ₩51,536 | ₩50,773 | ₩50,987 | +0.42% | 10.2만 |
|---|
| 2026.09.08 | ₩51,028 | ₩51,415 | ₩50,640 | ₩50,947 | -0.16% | 11.7만 |
|---|
| 2026.09.04 | ₩50,760 | ₩51,937 | ₩49,663 | ₩51,482 | +1.42% | 13.9만 |
|---|
| 2026.09.03 | ₩51,255 | ₩51,255 | ₩49,476 | ₩49,784 | -2.87% | 11.1만 |
|---|
| 2026.09.02 | ₩51,094 | ₩52,646 | ₩50,707 | ₩50,800 | -0.58% | 11.6만 |
|---|
| 2026.09.01 | ₩50,305 | ₩50,867 | ₩50,091 | ₩50,787 | +0.96% | 9.7만 |
|---|
| 2026.08.31 | ₩49,891 | ₩51,068 | ₩49,850 | ₩50,787 | +1.80% | 14.4만 |
|---|
| 2026.08.28 | ₩50,760 | ₩51,081 | ₩49,743 | ₩49,837 | -1.82% | 22만 |
|---|
| 2026.08.27 | ₩50,934 | ₩51,041 | ₩49,610 | ₩50,506 | -0.84% | 12.8만 |
|---|
| 2026.08.26 | ₩51,415 | ₩51,415 | ₩50,947 | ₩51,188 | -0.44% | 11.1만 |
|---|
| 2026.08.25 | ₩51,349 | ₩51,656 | ₩50,814 | ₩51,349 | 0.00% | 7만 |
|---|
| 2026.08.24 | ₩51,977 | ₩52,472 | ₩51,175 | ₩51,442 | -1.03% | 11.5만 |
|---|
| 2026.08.21 | ₩50,961 | ₩52,298 | ₩50,814 | ₩52,258 | +2.55% | 11.9만 |
|---|
| 2026.08.20 | ₩50,559 | ₩51,482 | ₩50,305 | ₩50,787 | +0.45% | 14.3만 |
|---|
| 2026.08.19 | ₩50,399 | ₩51,228 | ₩50,399 | ₩51,094 | +1.38% | 14.3만 |
|---|
| 2026.08.18 | ₩50,279 | ₩50,372 | ₩49,489 | ₩50,292 | +0.03% | 16.5만 |
|---|
| 2026.08.17 | ₩50,171 | ₩50,345 | ₩49,730 | ₩50,078 | -0.19% | 14.8만 |
|---|
| 2026.08.14 | ₩50,279 | ₩50,399 | ₩49,623 | ₩50,386 | +0.21% | 7.4만 |
|---|
| 2026.08.13 | ₩50,279 | ₩50,519 | ₩49,677 | ₩50,292 | +0.03% | 13.1만 |
|---|
| 2026.08.12 | ₩50,131 | ₩50,640 | ₩49,543 | ₩50,212 | +0.16% | 10.3만 |
|---|
| 2026.08.11 | ₩49,984 | ₩50,292 | ₩49,770 | ₩50,091 | +0.21% | 8.9만 |
|---|
| 2026.08.10 | ₩49,636 | ₩50,131 | ₩49,048 | ₩49,717 | +0.16% | 7.8만 |
|---|
| 2026.08.07 | ₩50,386 | ₩50,800 | ₩49,463 | ₩49,636 | -1.49% | 8.1만 |
|---|
| 2026.08.06 | ₩51,857 | ₩51,857 | ₩50,506 | ₩50,573 | -2.48% | 8.4만 |
|---|
| 2026.08.05 | ₩51,817 | ₩52,111 | ₩50,947 | ₩51,389 | -0.83% | 16.7만 |
|---|
| 2026.08.04 | ₩51,603 | ₩52,726 | ₩51,576 | ₩52,338 | +1.43% | 15.1만 |
|---|
| 2026.08.03 | ₩49,877 | ₩52,151 | ₩49,877 | ₩51,563 | +3.38% | 13.3만 |
|---|
| 2026.07.31 | ₩51,884 | ₩52,365 | ₩49,208 | ₩49,717 | -4.18% | 21만 |
|---|
| 2026.07.30 | ₩53,636 | ₩54,425 | ₩51,884 | ₩52,245 | -2.59% | 20.8만 |
|---|
| 2026.07.29 | ₩51,643 | ₩51,643 | ₩50,305 | ₩50,559 | -2.10% | 12.6만 |
|---|
| 2026.07.28 | ₩52,164 | ₩52,820 | ₩51,054 | ₩51,282 | -1.69% | 9.9만 |
|---|
| 2026.07.27 | ₩51,415 | ₩52,124 | ₩51,415 | ₩52,044 | +1.22% | 8.4만 |
|---|
| 2026.07.24 | ₩51,054 | ₩51,389 | ₩50,827 | ₩51,135 | +0.16% | 7.2만 |
|---|
| 2026.07.23 | ₩51,255 | ₩51,429 | ₩50,814 | ₩50,907 | -0.68% | 10.2만 |
|---|
| 2026.07.22 | ₩51,817 | ₩52,098 | ₩50,840 | ₩51,322 | -0.96% | 9.1만 |
|---|
| 2026.07.21 | ₩51,161 | ₩51,937 | ₩51,068 | ₩51,870 | +1.39% | 10.1만 |
|---|
| 2026.07.20 | ₩50,760 | ₩51,242 | ₩50,693 | ₩51,081 | +0.63% | 8.7만 |
|---|
| 2026.07.17 | ₩51,656 | ₩52,485 | ₩50,506 | ₩50,626 | -1.99% | 8.5만 |
|---|
| 2026.07.16 | ₩50,800 | ₩52,419 | ₩50,800 | ₩51,924 | +2.21% | 10.2만 |
|---|
| 2026.07.15 | ₩50,439 | ₩51,335 | ₩50,439 | ₩50,800 | +0.72% | 6.8만 |
|---|
| 2026.07.14 | ₩51,549 | ₩51,736 | ₩50,519 | ₩50,653 | -1.74% | 8.4만 |
|---|
| 2026.07.13 | ₩51,884 | ₩52,151 | ₩51,228 | ₩51,402 | -0.93% | 8.7만 |
|---|
| 2026.07.10 | ₩51,616 | ₩52,031 | ₩51,456 | ₩51,750 | +0.26% | 6.8만 |
|---|
| 2026.07.09 | ₩51,442 | ₩51,603 | ₩50,386 | ₩51,576 | +0.26% | 11.7만 |
|---|
| 2026.07.08 | ₩50,907 | ₩51,549 | ₩50,666 | ₩51,429 | +1.02% | 9.1만 |
|---|
| 2026.07.07 | ₩50,626 | ₩51,429 | ₩50,506 | ₩51,201 | +1.14% | 8.4만 |
|---|
| 2026.07.06 | ₩50,332 | ₩51,255 | ₩50,225 | ₩50,626 | +0.58% | 10.3만 |
|---|
| 2026.07.02 | ₩50,225 | ₩50,707 | ₩50,105 | ₩50,359 | +0.27% | 9.8만 |
|---|
| 2026.07.01 | ₩50,747 | ₩51,643 | ₩50,305 | ₩50,319 | -0.84% | 8.3만 |
|---|
| 2026.06.30 | ₩50,666 | ₩51,135 | ₩50,225 | ₩50,626 | -0.08% | 12만 |
|---|
| 2026.06.29 | ₩50,921 | ₩51,964 | ₩50,345 | ₩50,680 | -0.47% | 11.1만 |
|---|
| 2026.06.26 | ₩51,161 | ₩51,456 | ₩50,238 | ₩51,268 | +0.21% | 48.9만 |
|---|
| 2026.06.25 | ₩52,057 | ₩52,111 | ₩50,626 | ₩51,402 | -1.26% | 18.6만 |
|---|
| 2026.06.24 | ₩54,425 | ₩54,425 | ₩51,215 | ₩51,563 | -5.26% | 33만 |
|---|
| 2026.06.23 | ₩54,371 | ₩55,147 | ₩53,489 | ₩54,786 | +0.76% | 9.8만 |
|---|
| 2026.06.22 | ₩53,395 | ₩54,773 | ₩53,047 | ₩54,157 | +1.43% | 15.6만 |
|---|
| 2026.06.18 | ₩51,616 | ₩54,157 | ₩51,616 | ₩53,756 | +4.15% | 30.3만 |
|---|
| 2026.06.17 | ₩50,854 | ₩51,509 | ₩50,479 | ₩50,867 | +0.03% | 12.1만 |
|---|
| 2026.06.16 | ₩51,563 | ₩52,031 | ₩49,623 | ₩50,987 | -1.12% | 14.3만 |
|---|
| 2026.06.15 | ₩52,659 | ₩52,793 | ₩51,282 | ₩51,375 | -2.44% | 7.8만 |
|---|
| 2026.06.12 | ₩52,526 | ₩52,967 | ₩52,245 | ₩52,793 | +0.51% | 7.5만 |
|---|
| 2026.06.11 | ₩52,566 | ₩52,847 | ₩52,151 | ₩52,566 | 0.00% | 11.9만 |
|---|
| 2026.06.10 | ₩52,378 | ₩53,020 | ₩51,603 | ₩52,017 | -0.69% | 12.7만 |
|---|
| 2026.06.09 | ₩51,857 | ₩52,472 | ₩51,576 | ₩52,004 | +0.28% | 12.5만 |
|---|
| 2026.06.08 | ₩51,964 | ₩52,352 | ₩51,442 | ₩51,442 | -1.00% | 9.5만 |
|---|
| 2026.06.05 | ₩52,833 | ₩53,168 | ₩51,522 | ₩51,857 | -1.85% | 7.7만 |
|---|
| 2026.06.04 | ₩52,312 | ₩52,766 | ₩52,164 | ₩52,686 | +0.72% | 7.4만 |
|---|
| 2026.06.03 | ₩52,178 | ₩52,325 | ₩51,442 | ₩51,830 | -0.67% | 9.6만 |
|---|
| 2026.06.02 | ₩51,937 | ₩52,659 | ₩51,723 | ₩51,950 | +0.03% | 11.9만 |
|---|
| 2026.06.01 | ₩52,138 | ₩52,432 | ₩51,349 | ₩52,084 | -0.10% | 9만 |
|---|
| 2026.05.29 | ₩52,338 | ₩53,729 | ₩51,910 | ₩52,285 | -0.10% | 26.1만 |
|---|
| 2026.05.28 | ₩52,954 | ₩53,422 | ₩52,499 | ₩52,659 | -0.56% | 13.4만 |
|---|
| 2026.05.27 | ₩54,198 | ₩54,438 | ₩52,847 | ₩52,980 | -2.25% | 10.2만 |
|---|
| 2026.05.26 | ₩53,341 | ₩54,666 | ₩53,141 | ₩53,783 | +0.83% | 10.8만 |
|---|
| 2026.05.22 | ₩53,221 | ₩53,970 | ₩52,740 | ₩53,556 | +0.63% | 12.8만 |
|---|
| 2026.05.21 | ₩52,205 | ₩52,994 | ₩51,897 | ₩52,619 | +0.79% | 9.9만 |
|---|
| 2026.05.20 | ₩53,221 | ₩53,221 | ₩51,991 | ₩52,606 | -1.16% | 11.2만 |
|---|
| 2026.05.19 | ₩53,569 | ₩54,037 | ₩52,686 | ₩52,686 | -1.65% | 10.6만 |
|---|
| 2026.05.18 | ₩53,194 | ₩54,452 | ₩52,954 | ₩53,716 | +0.98% | 14.3만 |
|---|
| 2026.05.15 | ₩53,061 | ₩53,729 | ₩52,378 | ₩52,793 | -0.50% | 9.1만 |
|---|
| 2026.05.14 | ₩53,061 | ₩53,850 | ₩52,619 | ₩53,328 | +0.50% | 12.3만 |
|---|
| 2026.05.13 | ₩50,827 | ₩52,793 | ₩50,493 | ₩52,472 | +3.24% | 20만 |
|---|
| 2026.05.12 | ₩50,386 | ₩52,526 | ₩50,105 | ₩51,028 | +1.27% | 24만 |
|---|
| 2026.05.11 | ₩51,924 | ₩52,218 | ₩49,837 | ₩50,265 | -3.19% | 18.1만 |
|---|
| 2026.05.08 | ₩52,806 | ₩53,582 | ₩51,830 | ₩52,218 | -1.11% | 14.7만 |
|---|
| 2026.05.07 | ₩51,857 | ₩52,673 | ₩48,540 | ₩52,352 | +0.95% | 25.5만 |
|---|
| 2026.05.06 | ₩56,177 | ₩56,404 | ₩53,783 | ₩54,184 | -3.55% | 13.9만 |
|---|
| 2026.05.05 | ₩54,933 | ₩56,057 | ₩54,853 | ₩55,869 | +1.70% | 10만 |
|---|
| 2026.05.04 | ₩57,555 | ₩58,705 | ₩54,278 | ₩54,826 | -4.74% | 15만 |
|---|
| 2026.05.01 | ₩58,076 | ₩58,424 | ₩57,448 | ₩57,729 | -0.60% | 9.5만 |
|---|
| 2026.04.30 | ₩57,220 | ₩58,344 | ₩57,220 | ₩58,023 | +1.40% | 7.6만 |
|---|
| 2026.04.29 | ₩57,702 | ₩58,357 | ₩57,274 | ₩57,327 | -0.65% | 10.9만 |
|---|
| 2026.04.28 | ₩57,755 | ₩58,705 | ₩57,595 | ₩57,675 | -0.14% | 9만 |
|---|
| 2026.04.27 | ₩57,113 | ₩58,090 | ₩57,113 | ₩57,515 | +0.70% | 10.4만 |
|---|
| 2026.04.24 | ₩56,538 | ₩57,515 | ₩56,431 | ₩56,806 | +0.47% | 9.6만 |
|---|
| 2026.04.23 | ₩56,311 | ₩56,725 | ₩56,043 | ₩56,618 | +0.55% | 8만 |
|---|
| 2026.04.22 | ₩56,645 | ₩56,685 | ₩55,883 | ₩56,284 | -0.64% | 7.4만 |
|---|
| 2026.04.21 | ₩56,284 | ₩56,779 | ₩55,843 | ₩56,284 | 0.00% | 15만 |
|---|
| 2026.04.20 | ₩56,592 | ₩56,685 | ₩55,736 | ₩56,284 | -0.54% | 18.1만 |
|---|
| 2026.04.17 | ₩56,431 | ₩57,287 | ₩56,311 | ₩56,458 | +0.05% | 10만 |
|---|
| 2026.04.16 | ₩56,498 | ₩57,100 | ₩55,669 | ₩56,150 | -0.62% | 15.3만 |
|---|
| 2026.04.15 | ₩56,124 | ₩56,779 | ₩56,124 | ₩56,645 | +0.93% | 8.2만 |
|---|
| 2026.04.14 | ₩55,562 | ₩56,618 | ₩55,441 | ₩56,565 | +1.81% | 11.4만 |
|---|
| 2026.04.13 | ₩54,880 | ₩55,615 | ₩54,291 | ₩55,602 | +1.32% | 12.5만 |
|---|
| 2026.04.10 | ₩54,706 | ₩55,495 | ₩54,572 | ₩54,786 | +0.15% | 10.7만 |
|---|
| 2026.04.09 | ₩55,013 | ₩55,441 | ₩54,425 | ₩55,027 | +0.02% | 14.8만 |
|---|
| 2026.04.08 | ₩55,615 | ₩55,736 | ₩54,679 | ₩55,268 | -0.63% | 15.8만 |
|---|
| 2026.04.07 | ₩51,736 | ₩54,492 | ₩51,629 | ₩54,345 | +5.04% | 13.7만 |
|---|
| 2026.04.06 | ₩54,746 | ₩54,746 | ₩51,736 | ₩54,358 | -0.71% | 18.2만 |
|---|
| 2026.04.02 | ₩54,371 | ₩55,455 | ₩54,211 | ₩54,853 | +0.89% | 28.8만 |
|---|
| 2026.04.01 | ₩53,703 | ₩54,840 | ₩53,703 | ₩54,692 | +1.84% | 18만 |
|---|
| 2026.03.31 | ₩53,930 | ₩54,478 | ₩52,512 | ₩53,622 | -0.57% | 20만 |
|---|
| 2026.03.30 | ₩54,626 | ₩55,749 | ₩53,448 | ₩53,529 | -2.01% | 16.6만 |
|---|
| 2026.03.27 | ₩54,773 | ₩55,869 | ₩54,305 | ₩54,612 | -0.29% | 18.9만 |
|---|
| 2026.03.26 | ₩58,090 | ₩58,986 | ₩55,040 | ₩56,030 | -3.55% | 24.9만 |
|---|
| 2026.03.25 | ₩56,511 | ₩58,451 | ₩55,388 | ₩58,224 | +3.03% | 44만 |
|---|
| 2026.03.24 | ₩52,967 | ₩54,532 | ₩52,606 | ₩54,492 | +2.88% | 17.8만 |
|---|
| 2026.03.23 | ₩52,633 | ₩53,475 | ₩52,178 | ₩53,087 | +0.86% | 20.8만 |
|---|
| 2026.03.20 | ₩52,994 | ₩53,234 | ₩51,643 | ₩52,138 | -1.62% | 34.7만 |
|---|
| 2026.03.19 | ₩51,389 | ₩52,967 | ₩51,108 | ₩52,766 | +2.68% | 18.3만 |
|---|
| 2026.03.18 | ₩51,308 | ₩52,405 | ₩51,028 | ₩51,750 | +0.86% | 11.5만 |
|---|
| 2026.03.17 | ₩52,445 | ₩53,569 | ₩51,723 | ₩51,857 | -1.12% | 30.1만 |
|---|
| 2026.03.16 | ₩51,415 | ₩52,686 | ₩51,041 | ₩52,432 | +1.98% | 13.5만 |
|---|
| 2026.03.13 | ₩52,164 | ₩52,485 | ₩50,867 | ₩51,242 | -1.77% | 15.4만 |
|---|
| 2026.03.12 | ₩51,389 | ₩52,031 | ₩50,880 | ₩51,763 | +0.73% | 16.7만 |
|---|
| 2026.03.11 | ₩51,308 | ₩52,124 | ₩50,854 | ₩52,111 | +1.56% | 17.5만 |
|---|
| 2026.03.10 | ₩51,041 | ₩52,445 | ₩50,867 | ₩51,522 | +0.94% | 16만 |
|---|
| 2026.03.09 | ₩50,212 | ₩51,710 | ₩50,212 | ₩51,442 | +2.45% | 18.2만 |
|---|
| 2026.03.06 | ₩50,091 | ₩52,592 | ₩50,091 | ₩50,854 | +1.52% | 21만 |
|---|
| 2026.03.05 | ₩50,827 | ₩51,429 | ₩49,489 | ₩49,636 | -2.34% | 24.4만 |
|---|
| 2026.03.04 | ₩51,242 | ₩52,686 | ₩50,426 | ₩51,255 | +0.03% | 18.4만 |
|---|
| 2026.03.03 | ₩52,566 | ₩52,566 | ₩48,366 | ₩51,108 | -2.77% | 26.1만 |
|---|
| 2026.03.02 | ₩49,904 | ₩50,894 | ₩48,914 | ₩50,760 | +1.72% | 29.2만 |
|---|
| 2026.02.27 | ₩49,957 | ₩50,185 | ₩49,035 | ₩50,078 | +0.24% | 21.8만 |
|---|
| 2026.02.26 | ₩48,807 | ₩50,252 | ₩48,807 | ₩50,078 | +2.60% | 15.2만 |
|---|
| 2026.02.25 | ₩49,904 | ₩49,904 | ₩48,352 | ₩48,740 | -2.33% | 8.4만 |
|---|
| 2026.02.24 | ₩50,105 | ₩50,386 | ₩49,115 | ₩49,757 | -0.69% | 15.3만 |
|---|
| 2026.02.23 | ₩51,482 | ₩51,482 | ₩49,449 | ₩50,051 | -2.78% | 15.9만 |
|---|
| 2026.02.20 | ₩51,201 | ₩52,057 | ₩50,533 | ₩51,402 | +0.39% | 10.2만 |
|---|
| 2026.02.19 | ₩50,118 | ₩51,402 | ₩49,356 | ₩51,322 | +2.40% | 13.6만 |
|---|
| 2026.02.18 | ₩49,315 | ₩50,613 | ₩49,315 | ₩50,292 | +1.98% | 10.6만 |
|---|
| 2026.02.17 | ₩50,158 | ₩50,305 | ₩48,700 | ₩49,369 | -1.57% | 17.2만 |
|---|
| 2026.02.13 | ₩49,850 | ₩50,733 | ₩49,275 | ₩50,131 | +0.56% | 10.2만 |
|---|
| 2026.02.12 | ₩51,081 | ₩51,201 | ₩49,690 | ₩49,703 | -2.70% | 21.7만 |
|---|
| 2026.02.11 | ₩50,921 | ₩51,362 | ₩49,837 | ₩50,747 | -0.34% | 12.5만 |
|---|
| 2026.02.10 | ₩51,415 | ₩51,803 | ₩50,693 | ₩50,800 | -1.20% | 10만 |
|---|
| 2026.02.09 | ₩51,054 | ₩52,138 | ₩50,118 | ₩51,402 | +0.68% | 15.4만 |
|---|
| 2026.02.06 | ₩51,135 | ₩51,790 | ₩50,987 | ₩51,268 | +0.26% | 11.4만 |
|---|
| 2026.02.05 | ₩50,640 | ₩51,456 | ₩49,971 | ₩50,867 | +0.45% | 20.8만 |
|---|
| 2026.02.04 | ₩50,921 | ₩51,496 | ₩50,145 | ₩50,626 | -0.58% | 15.9만 |
|---|
| 2026.02.03 | ₩48,740 | ₩50,586 | ₩48,740 | ₩50,546 | +3.70% | 20.2만 |
|---|
| 2026.02.02 | ₩48,700 | ₩49,636 | ₩48,419 | ₩49,182 | +0.99% | 13만 |
|---|
| 2026.01.30 | ₩49,075 | ₩49,610 | ₩48,393 | ₩49,075 | 0.00% | 16만 |
|---|
| 2026.01.29 | ₩50,158 | ₩50,158 | ₩48,393 | ₩49,556 | -1.20% | 18.8만 |
|---|
| 2026.01.28 | ₩50,760 | ₩51,362 | ₩49,636 | ₩50,185 | -1.13% | 27.2만 |
|---|
| 2026.01.27 | ₩50,600 | ₩51,121 | ₩49,717 | ₩50,773 | +0.34% | 15.1만 |
|---|
| 2026.01.26 | ₩50,332 | ₩51,763 | ₩50,279 | ₩50,680 | +0.69% | 21.1만 |
|---|
| 2026.01.23 | ₩50,091 | ₩50,787 | ₩49,570 | ₩50,078 | -0.03% | 11.1만 |
|---|
| 2026.01.22 | ₩50,840 | ₩51,121 | ₩49,770 | ₩50,091 | -1.47% | 13.2만 |
|---|
| 2026.01.21 | ₩50,546 | ₩51,081 | ₩49,730 | ₩50,680 | +0.26% | 16.9만 |
|---|
| 2026.01.20 | ₩49,770 | ₩50,907 | ₩49,302 | ₩50,305 | +1.07% | 13.9만 |
|---|
| 2026.01.16 | ₩51,456 | ₩51,456 | ₩50,412 | ₩50,479 | -1.90% | 25.3만 |
|---|
| 2026.01.15 | ₩51,161 | ₩51,456 | ₩50,640 | ₩51,242 | +0.16% | 19.6만 |
|---|
| 2026.01.14 | ₩49,222 | ₩51,469 | ₩49,101 | ₩51,014 | +3.64% | 32.9만 |
|---|
| 2026.01.13 | ₩50,105 | ₩50,800 | ₩49,503 | ₩49,503 | -1.20% | 26.9만 |
|---|
| 2026.01.12 | ₩49,543 | ₩49,543 | ₩48,647 | ₩49,262 | -0.57% | 24.6만 |
|---|
| 2026.01.09 | ₩48,847 | ₩49,917 | ₩48,540 | ₩49,730 | +1.81% | 23만 |
|---|
| 2026.01.08 | ₩47,162 | ₩48,994 | ₩46,079 | ₩48,727 | +3.32% | 20.9만 |
|---|
| 2026.01.07 | ₩46,640 | ₩47,403 | ₩45,557 | ₩46,988 | +0.75% | 20.6만 |
|---|
| 2026.01.06 | ₩45,263 | ₩46,895 | ₩45,102 | ₩46,895 | +3.61% | 24.3만 |
|---|
| 2026.01.05 | ₩44,982 | ₩47,403 | ₩44,768 | ₩45,530 | +1.22% | 30.4만 |
|---|
| 2026.01.02 | ₩44,046 | ₩44,928 | ₩43,537 | ₩44,768 | +1.64% | 18.2만 |
|---|
| 2025.12.31 | ₩43,698 | ₩43,872 | ₩42,922 | ₩43,671 | -0.06% | 22.7만 |
|---|
| 2025.12.30 | ₩43,604 | ₩43,992 | ₩43,002 | ₩43,551 | -0.12% | 25.1만 |
|---|
| 2025.12.29 | ₩42,882 | ₩43,939 | ₩42,882 | ₩43,577 | +1.62% | 20.8만 |
|---|
| 2025.12.26 | ₩43,283 | ₩43,684 | ₩42,868 | ₩43,149 | -0.31% | 19만 |
|---|
| 2025.12.24 | ₩43,243 | ₩43,618 | ₩42,895 | ₩43,497 | +0.59% | 16만 |
|---|
| 2025.12.23 | ₩42,775 | ₩44,019 | ₩42,775 | ₩43,163 | +0.91% | 33.3만 |
|---|
| 2025.12.22 | ₩42,842 | ₩44,153 | ₩42,226 | ₩42,855 | +0.03% | 34.7만 |
|---|
| 2025.12.19 | ₩42,200 | ₩43,216 | ₩41,678 | ₩42,828 | +1.49% | 361.9만 |
|---|
| 2025.12.18 | ₩42,574 | ₩42,802 | ₩41,370 | ₩42,160 | -0.97% | 27.5만 |
|---|
| 2025.12.17 | ₩42,454 | ₩42,895 | ₩41,518 | ₩42,307 | -0.35% | 30.2만 |
|---|
| 2025.12.16 | ₩43,403 | ₩43,912 | ₩42,614 | ₩42,721 | -1.57% | 28.6만 |
|---|
| 2025.12.15 | ₩44,046 | ₩44,046 | ₩43,042 | ₩43,497 | -1.25% | 32.1만 |
|---|
| 2025.12.12 | ₩44,741 | ₩44,875 | ₩43,283 | ₩43,778 | -2.15% | 26.6만 |
|---|
| 2025.12.11 | ₩44,206 | ₩45,102 | ₩43,591 | ₩44,741 | +1.21% | 33.4만 |
|---|
| 2025.12.10 | ₩43,363 | ₩44,313 | ₩42,855 | ₩44,072 | +1.63% | 27만 |
|---|
| 2025.12.09 | ₩43,296 | ₩44,139 | ₩42,962 | ₩43,203 | -0.22% | 30.6만 |
|---|
| 2025.12.08 | ₩44,808 | ₩45,410 | ₩42,133 | ₩43,524 | -2.87% | 64.4만 |
|---|
| 2025.12.05 | ₩43,337 | ₩45,396 | ₩43,323 | ₩44,875 | +3.55% | 35.4만 |
|---|
| 2025.12.04 | ₩41,879 | ₩43,484 | ₩41,464 | ₩43,096 | +2.91% | 27.2만 |
|---|
| 2025.12.03 | ₩41,076 | ₩42,440 | ₩40,809 | ₩42,053 | +2.38% | 25.2만 |
|---|
| 2025.12.02 | ₩39,886 | ₩41,611 | ₩39,324 | ₩40,849 | +2.41% | 29.3만 |
|---|
| 2025.12.01 | ₩40,060 | ₩40,220 | ₩39,177 | ₩39,739 | -0.80% | 27.1만 |
|---|
| 2025.11.28 | ₩40,381 | ₩40,474 | ₩39,899 | ₩40,287 | -0.23% | 13.9만 |
|---|
| 2025.11.26 | ₩39,846 | ₩41,049 | ₩39,846 | ₩40,300 | +1.14% | 27만 |
|---|
| 2025.11.25 | ₩39,672 | ₩40,073 | ₩39,324 | ₩40,046 | +0.94% | 20.7만 |
|---|
| 2025.11.24 | ₩39,244 | ₩39,712 | ₩38,388 | ₩39,578 | +0.85% | 36.1만 |
|---|
| 2025.11.21 | ₩38,120 | ₩39,792 | ₩37,893 | ₩39,351 | +3.23% | 35.7만 |
|---|
| 2025.11.20 | ₩39,846 | ₩40,006 | ₩38,441 | ₩38,535 | -3.29% | 30.1만 |
|---|
| 2025.11.19 | ₩40,889 | ₩41,317 | ₩39,163 | ₩39,270 | -3.96% | 31.4만 |
|---|
| 2025.11.18 | ₩40,247 | ₩41,210 | ₩40,127 | ₩41,170 | +2.29% | 23.8만 |
|---|
| 2025.11.17 | ₩41,638 | ₩41,905 | ₩40,260 | ₩40,488 | -2.76% | 35.3만 |
|---|
| 2025.11.14 | ₩41,411 | ₩42,481 | ₩41,049 | ₩41,812 | +0.97% | 27.1만 |
|---|
| 2025.11.13 | ₩41,865 | ₩42,093 | ₩41,049 | ₩41,143 | -1.73% | 27.2만 |
|---|
| 2025.11.12 | ₩42,387 | ₩43,136 | ₩41,718 | ₩41,959 | -1.01% | 25.5만 |
|---|
| 2025.11.11 | ₩44,206 | ₩44,500 | ₩42,414 | ₩42,481 | -3.90% | 28.6만 |
|---|
| 2025.11.10 | ₩46,533 | ₩46,547 | ₩43,952 | ₩44,153 | -5.12% | 27.6만 |
|---|
| 2025.11.07 | ₩46,814 | ₩47,042 | ₩44,861 | ₩45,396 | -3.03% | 34.6만 |
|---|
| 2025.11.06 | ₩55,762 | ₩55,762 | ₩46,828 | ₩47,042 | -15.64% | 43.6만 |
|---|
| 2025.11.05 | ₩55,910 | ₩59,053 | ₩55,388 | ₩58,665 | +4.93% | 19.2만 |
|---|
| 2025.11.04 | ₩54,960 | ₩56,043 | ₩54,572 | ₩55,776 | +1.48% | 14.4만 |
|---|
| 2025.11.03 | ₩56,311 | ₩56,351 | ₩54,746 | ₩55,268 | -1.85% | 19.7만 |
|---|
| 2025.10.31 | ₩57,862 | ₩58,010 | ₩56,645 | ₩56,725 | -1.96% | 22.2만 |
|---|
| 2025.10.30 | ₩58,384 | ₩58,959 | ₩57,769 | ₩58,424 | +0.07% | 15.6만 |
|---|
| 2025.10.29 | ₩60,832 | ₩61,193 | ₩58,759 | ₩59,013 | -2.99% | 15.4만 |
|---|
| 2025.10.28 | ₩62,116 | ₩62,651 | ₩60,631 | ₩60,671 | -2.33% | 14.5만 |
|---|
| 2025.10.27 | ₩62,999 | ₩63,534 | ₩61,554 | ₩62,597 | -0.64% | 20.3만 |
|---|
| 2025.10.24 | ₩62,076 | ₩62,945 | ₩61,541 | ₩62,811 | +1.19% | 12.9만 |
|---|
| 2025.10.23 | ₩60,190 | ₩61,888 | ₩59,895 | ₩61,674 | +2.47% | 16.5만 |
|---|
| 2025.10.22 | ₩59,280 | ₩60,283 | ₩58,304 | ₩60,123 | +1.42% | 15만 |
|---|
| 2025.10.21 | ₩59,120 | ₩59,922 | ₩58,705 | ₩59,187 | +0.11% | 14만 |
|---|
| 2025.10.20 | ₩59,815 | ₩60,029 | ₩58,237 | ₩59,548 | -0.45% | 18만 |
|---|
| 2025.10.17 | ₩61,220 | ₩61,407 | ₩59,401 | ₩59,735 | -2.43% | 16.3만 |
|---|
| 2025.10.16 | ₩62,557 | ₩62,838 | ₩61,447 | ₩61,447 | -1.77% | 16.6만 |
|---|
| 2025.10.15 | ₩63,480 | ₩64,483 | ₩61,086 | ₩62,383 | -1.73% | 22.2만 |
|---|
| 2025.10.14 | ₩61,514 | ₩63,239 | ₩61,126 | ₩63,039 | +2.48% | 13만 |
|---|
| 2025.10.13 | ₩61,046 | ₩62,049 | ₩60,885 | ₩61,982 | +1.53% | 15.2만 |
|---|
| 2025.10.10 | ₩62,036 | ₩62,464 | ₩60,497 | ₩60,511 | -2.46% | 17.5만 |
|---|