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 | ₩58,634 | ₩58,929 | ₩57,885 | ₩57,898 | -1.26% | 29.7만 |
| 2026.10.08 | ₩58,808 | ₩59,223 | ₩58,153 | ₩58,367 | -0.75% | 40.3만 |
| 2026.10.07 | ₩58,233 | ₩58,889 | ₩57,818 | ₩58,822 | +1.01% | 18.6만 |
| 2026.10.06 | ₩59,799 | ₩59,919 | ₩58,220 | ₩58,420 | -2.31% | 16.7만 |
| 2026.10.05 | ₩59,384 | ₩59,986 | ₩58,889 | ₩59,437 | +0.09% | 28.7만 |
| 2026.10.02 | ₩58,768 | ₩59,531 | ₩58,541 | ₩59,384 | +1.05% | 28.5만 |
| 2026.10.01 | ₩56,921 | ₩58,568 | ₩56,868 | ₩58,501 | +2.77% | 33.6만 |
| 2026.09.30 | ₩56,560 | ₩57,216 | ₩56,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,854 |
| +0.52% |
| 21만 |
| 2026.09.29 | ₩56,493 | ₩56,881 | ₩56,145 | ₩56,453 | -0.07% | 13.6만 |
|---|
| 2026.09.28 | ₩56,841 | ₩57,457 | ₩56,212 | ₩56,265 | -1.01% | 22.6만 |
|---|
| 2026.09.25 | ₩55,944 | ₩57,323 | ₩55,650 | ₩57,296 | +2.42% | 33.3만 |
|---|
| 2026.09.24 | ₩56,145 | ₩56,801 | ₩55,918 | ₩56,078 | -0.12% | 14.3만 |
|---|
| 2026.09.23 | ₩55,891 | ₩56,761 | ₩55,623 | ₩56,078 | +0.34% | 21만 |
|---|
| 2026.09.22 | ₩55,877 | ₩56,332 | ₩54,914 | ₩56,132 | +0.46% | 37.4만 |
|---|
| 2026.09.21 | ₩55,007 | ₩55,717 | ₩54,606 | ₩55,570 | +1.02% | 39.3만 |
|---|
| 2026.09.18 | ₩53,696 | ₩54,847 | ₩53,201 | ₩54,820 | +2.09% | 59.3만 |
|---|
| 2026.09.17 | ₩51,862 | ₩54,472 | ₩51,661 | ₩53,723 | +3.59% | 46.1만 |
|---|
| 2026.09.16 | ₩49,533 | ₩50,350 | ₩49,520 | ₩49,627 | +0.19% | 10.6만 |
|---|
| 2026.09.15 | ₩50,229 | ₩50,229 | ₩49,507 | ₩49,828 | -0.80% | 12.1만 |
|---|
| 2026.09.14 | ₩50,336 | ₩50,577 | ₩49,761 | ₩50,363 | +0.05% | 12.3만 |
|---|
| 2026.09.11 | ₩50,711 | ₩50,711 | ₩50,162 | ₩50,484 | -0.45% | 8.4만 |
|---|
| 2026.09.10 | ₩50,725 | ₩50,778 | ₩50,189 | ₩50,310 | -0.82% | 20.6만 |
|---|
| 2026.09.09 | ₩50,805 | ₩51,568 | ₩50,805 | ₩51,019 | +0.42% | 10.2만 |
|---|
| 2026.09.08 | ₩51,059 | ₩51,447 | ₩50,671 | ₩50,979 | -0.16% | 11.7만 |
|---|
| 2026.09.04 | ₩50,792 | ₩51,969 | ₩49,694 | ₩51,514 | +1.42% | 13.9만 |
|---|
| 2026.09.03 | ₩51,287 | ₩51,287 | ₩49,507 | ₩49,815 | -2.87% | 11.1만 |
|---|
| 2026.09.02 | ₩51,126 | ₩52,679 | ₩50,738 | ₩50,832 | -0.58% | 11.6만 |
|---|
| 2026.09.01 | ₩50,336 | ₩50,899 | ₩50,122 | ₩50,818 | +0.96% | 9.7만 |
|---|
| 2026.08.31 | ₩49,922 | ₩51,099 | ₩49,881 | ₩50,818 | +1.80% | 14.4만 |
|---|
| 2026.08.28 | ₩50,792 | ₩51,113 | ₩49,774 | ₩49,868 | -1.82% | 22만 |
|---|
| 2026.08.27 | ₩50,966 | ₩51,073 | ₩49,641 | ₩50,537 | -0.84% | 12.8만 |
|---|
| 2026.08.26 | ₩51,447 | ₩51,447 | ₩50,979 | ₩51,220 | -0.44% | 11.1만 |
|---|
| 2026.08.25 | ₩51,380 | ₩51,688 | ₩50,845 | ₩51,380 | 0.00% | 7만 |
|---|
| 2026.08.24 | ₩52,009 | ₩52,505 | ₩51,206 | ₩51,474 | -1.03% | 11.5만 |
|---|
| 2026.08.21 | ₩50,992 | ₩52,331 | ₩50,845 | ₩52,291 | +2.55% | 11.9만 |
|---|
| 2026.08.20 | ₩50,591 | ₩51,514 | ₩50,336 | ₩50,818 | +0.45% | 14.3만 |
|---|
| 2026.08.19 | ₩50,430 | ₩51,260 | ₩50,430 | ₩51,126 | +1.38% | 14.3만 |
|---|
| 2026.08.18 | ₩50,310 | ₩50,403 | ₩49,520 | ₩50,323 | +0.03% | 16.5만 |
|---|
| 2026.08.17 | ₩50,203 | ₩50,377 | ₩49,761 | ₩50,109 | -0.19% | 14.8만 |
|---|
| 2026.08.14 | ₩50,310 | ₩50,430 | ₩49,654 | ₩50,417 | +0.21% | 7.4만 |
|---|
| 2026.08.13 | ₩50,310 | ₩50,551 | ₩49,707 | ₩50,323 | +0.03% | 13.1만 |
|---|
| 2026.08.12 | ₩50,162 | ₩50,671 | ₩49,574 | ₩50,243 | +0.16% | 10.3만 |
|---|
| 2026.08.11 | ₩50,015 | ₩50,323 | ₩49,801 | ₩50,122 | +0.21% | 8.9만 |
|---|
| 2026.08.10 | ₩49,667 | ₩50,162 | ₩49,078 | ₩49,748 | +0.16% | 7.8만 |
|---|
| 2026.08.07 | ₩50,417 | ₩50,832 | ₩49,493 | ₩49,667 | -1.49% | 8.1만 |
|---|
| 2026.08.06 | ₩51,889 | ₩51,889 | ₩50,537 | ₩50,604 | -2.48% | 8.4만 |
|---|
| 2026.08.05 | ₩51,849 | ₩52,143 | ₩50,979 | ₩51,421 | -0.83% | 16.7만 |
|---|
| 2026.08.04 | ₩51,635 | ₩52,759 | ₩51,608 | ₩52,371 | +1.43% | 15.1만 |
|---|
| 2026.08.03 | ₩49,908 | ₩52,183 | ₩49,908 | ₩51,595 | +3.38% | 13.3만 |
|---|
| 2026.07.31 | ₩51,916 | ₩52,398 | ₩49,239 | ₩49,748 | -4.18% | 21만 |
|---|
| 2026.07.30 | ₩53,669 | ₩54,459 | ₩51,916 | ₩52,277 | -2.59% | 20.8만 |
|---|
| 2026.07.29 | ₩51,675 | ₩51,675 | ₩50,336 | ₩50,591 | -2.10% | 12.6만 |
|---|
| 2026.07.28 | ₩52,197 | ₩52,853 | ₩51,086 | ₩51,313 | -1.69% | 9.9만 |
|---|
| 2026.07.27 | ₩51,447 | ₩52,157 | ₩51,447 | ₩52,076 | +1.22% | 8.4만 |
|---|
| 2026.07.24 | ₩51,086 | ₩51,421 | ₩50,858 | ₩51,166 | +0.16% | 7.2만 |
|---|
| 2026.07.23 | ₩51,287 | ₩51,461 | ₩50,845 | ₩50,939 | -0.68% | 10.2만 |
|---|
| 2026.07.22 | ₩51,849 | ₩52,130 | ₩50,872 | ₩51,354 | -0.96% | 9.1만 |
|---|
| 2026.07.21 | ₩51,193 | ₩51,969 | ₩51,099 | ₩51,902 | +1.39% | 10.1만 |
|---|
| 2026.07.20 | ₩50,792 | ₩51,273 | ₩50,725 | ₩51,113 | +0.63% | 8.7만 |
|---|
| 2026.07.17 | ₩51,688 | ₩52,518 | ₩50,537 | ₩50,658 | -1.99% | 8.5만 |
|---|
| 2026.07.16 | ₩50,832 | ₩52,451 | ₩50,832 | ₩51,956 | +2.21% | 10.2만 |
|---|
| 2026.07.15 | ₩50,470 | ₩51,367 | ₩50,470 | ₩50,832 | +0.72% | 6.8만 |
|---|
| 2026.07.14 | ₩51,581 | ₩51,769 | ₩50,551 | ₩50,684 | -1.74% | 8.4만 |
|---|
| 2026.07.13 | ₩51,916 | ₩52,183 | ₩51,260 | ₩51,434 | -0.93% | 8.7만 |
|---|
| 2026.07.10 | ₩51,648 | ₩52,063 | ₩51,487 | ₩51,782 | +0.26% | 6.8만 |
|---|
| 2026.07.09 | ₩51,474 | ₩51,635 | ₩50,417 | ₩51,608 | +0.26% | 11.7만 |
|---|
| 2026.07.08 | ₩50,939 | ₩51,581 | ₩50,698 | ₩51,461 | +1.02% | 9.1만 |
|---|
| 2026.07.07 | ₩50,658 | ₩51,461 | ₩50,537 | ₩51,233 | +1.14% | 8.4만 |
|---|
| 2026.07.06 | ₩50,363 | ₩51,287 | ₩50,256 | ₩50,658 | +0.58% | 10.3만 |
|---|
| 2026.07.02 | ₩50,256 | ₩50,738 | ₩50,136 | ₩50,390 | +0.27% | 9.8만 |
|---|
| 2026.07.01 | ₩50,778 | ₩51,675 | ₩50,336 | ₩50,350 | -0.84% | 8.3만 |
|---|
| 2026.06.30 | ₩50,698 | ₩51,166 | ₩50,256 | ₩50,658 | -0.08% | 12만 |
|---|
| 2026.06.29 | ₩50,952 | ₩51,996 | ₩50,377 | ₩50,711 | -0.47% | 11.1만 |
|---|
| 2026.06.26 | ₩51,193 | ₩51,487 | ₩50,270 | ₩51,300 | +0.21% | 48.9만 |
|---|
| 2026.06.25 | ₩52,090 | ₩52,143 | ₩50,658 | ₩51,434 | -1.26% | 18.6만 |
|---|
| 2026.06.24 | ₩54,459 | ₩54,459 | ₩51,247 | ₩51,595 | -5.26% | 33만 |
|---|
| 2026.06.23 | ₩54,405 | ₩55,181 | ₩53,522 | ₩54,820 | +0.76% | 9.8만 |
|---|
| 2026.06.22 | ₩53,428 | ₩54,807 | ₩53,080 | ₩54,191 | +1.43% | 15.6만 |
|---|
| 2026.06.18 | ₩51,648 | ₩54,191 | ₩51,648 | ₩53,789 | +4.15% | 30.3만 |
|---|
| 2026.06.17 | ₩50,885 | ₩51,541 | ₩50,510 | ₩50,899 | +0.03% | 12.1만 |
|---|
| 2026.06.16 | ₩51,595 | ₩52,063 | ₩49,654 | ₩51,019 | -1.12% | 14.3만 |
|---|
| 2026.06.15 | ₩52,692 | ₩52,826 | ₩51,313 | ₩51,407 | -2.44% | 7.8만 |
|---|
| 2026.06.12 | ₩52,558 | ₩53,000 | ₩52,277 | ₩52,826 | +0.51% | 7.5만 |
|---|
| 2026.06.11 | ₩52,598 | ₩52,879 | ₩52,183 | ₩52,598 | 0.00% | 11.9만 |
|---|
| 2026.06.10 | ₩52,411 | ₩53,053 | ₩51,635 | ₩52,050 | -0.69% | 12.7만 |
|---|
| 2026.06.09 | ₩51,889 | ₩52,505 | ₩51,608 | ₩52,036 | +0.28% | 12.5만 |
|---|
| 2026.06.08 | ₩51,996 | ₩52,384 | ₩51,474 | ₩51,474 | -1.00% | 9.5만 |
|---|
| 2026.06.05 | ₩52,866 | ₩53,201 | ₩51,554 | ₩51,889 | -1.85% | 7.7만 |
|---|
| 2026.06.04 | ₩52,344 | ₩52,799 | ₩52,197 | ₩52,719 | +0.72% | 7.4만 |
|---|
| 2026.06.03 | ₩52,210 | ₩52,357 | ₩51,474 | ₩51,862 | -0.67% | 9.6만 |
|---|
| 2026.06.02 | ₩51,969 | ₩52,692 | ₩51,755 | ₩51,983 | +0.03% | 11.9만 |
|---|
| 2026.06.01 | ₩52,170 | ₩52,464 | ₩51,380 | ₩52,117 | -0.10% | 9만 |
|---|
| 2026.05.29 | ₩52,371 | ₩53,763 | ₩51,943 | ₩52,317 | -0.10% | 26.1만 |
|---|
| 2026.05.28 | ₩52,986 | ₩53,455 | ₩52,531 | ₩52,692 | -0.56% | 13.4만 |
|---|
| 2026.05.27 | ₩54,231 | ₩54,472 | ₩52,879 | ₩53,013 | -2.25% | 10.2만 |
|---|
| 2026.05.26 | ₩53,375 | ₩54,700 | ₩53,174 | ₩53,816 | +0.83% | 10.8만 |
|---|
| 2026.05.22 | ₩53,254 | ₩54,004 | ₩52,772 | ₩53,589 | +0.63% | 12.8만 |
|---|
| 2026.05.21 | ₩52,237 | ₩53,027 | ₩51,929 | ₩52,652 | +0.79% | 9.9만 |
|---|
| 2026.05.20 | ₩53,254 | ₩53,254 | ₩52,023 | ₩52,638 | -1.16% | 11.2만 |
|---|
| 2026.05.19 | ₩53,602 | ₩54,071 | ₩52,719 | ₩52,719 | -1.65% | 10.6만 |
|---|
| 2026.05.18 | ₩53,227 | ₩54,485 | ₩52,986 | ₩53,749 | +0.98% | 14.3만 |
|---|
| 2026.05.15 | ₩53,094 | ₩53,763 | ₩52,411 | ₩52,826 | -0.50% | 9.1만 |
|---|
| 2026.05.14 | ₩53,094 | ₩53,883 | ₩52,652 | ₩53,361 | +0.50% | 12.3만 |
|---|
| 2026.05.13 | ₩50,858 | ₩52,826 | ₩50,524 | ₩52,505 | +3.24% | 20만 |
|---|
| 2026.05.12 | ₩50,417 | ₩52,558 | ₩50,136 | ₩51,059 | +1.27% | 24만 |
|---|
| 2026.05.11 | ₩51,956 | ₩52,250 | ₩49,868 | ₩50,296 | -3.19% | 18.1만 |
|---|
| 2026.05.08 | ₩52,839 | ₩53,616 | ₩51,862 | ₩52,250 | -1.11% | 14.7만 |
|---|
| 2026.05.07 | ₩51,889 | ₩52,705 | ₩48,570 | ₩52,384 | +0.95% | 25.5만 |
|---|
| 2026.05.06 | ₩56,212 | ₩56,439 | ₩53,816 | ₩54,218 | -3.55% | 13.9만 |
|---|
| 2026.05.05 | ₩54,967 | ₩56,092 | ₩54,887 | ₩55,904 | +1.70% | 10만 |
|---|
| 2026.05.04 | ₩57,590 | ₩58,741 | ₩54,311 | ₩54,860 | -4.74% | 15만 |
|---|
| 2026.05.01 | ₩58,112 | ₩58,460 | ₩57,483 | ₩57,764 | -0.60% | 9.5만 |
|---|
| 2026.04.30 | ₩57,256 | ₩58,380 | ₩57,256 | ₩58,059 | +1.40% | 7.6만 |
|---|
| 2026.04.29 | ₩57,738 | ₩58,394 | ₩57,309 | ₩57,363 | -0.65% | 10.9만 |
|---|
| 2026.04.28 | ₩57,791 | ₩58,741 | ₩57,631 | ₩57,711 | -0.14% | 9만 |
|---|
| 2026.04.27 | ₩57,149 | ₩58,126 | ₩57,149 | ₩57,550 | +0.70% | 10.4만 |
|---|
| 2026.04.24 | ₩56,573 | ₩57,550 | ₩56,466 | ₩56,841 | +0.47% | 9.6만 |
|---|
| 2026.04.23 | ₩56,346 | ₩56,761 | ₩56,078 | ₩56,654 | +0.55% | 8만 |
|---|
| 2026.04.22 | ₩56,680 | ₩56,721 | ₩55,918 | ₩56,319 | -0.64% | 7.4만 |
|---|
| 2026.04.21 | ₩56,319 | ₩56,814 | ₩55,877 | ₩56,319 | 0.00% | 15만 |
|---|
| 2026.04.20 | ₩56,627 | ₩56,721 | ₩55,770 | ₩56,319 | -0.54% | 18.1만 |
|---|
| 2026.04.17 | ₩56,466 | ₩57,323 | ₩56,346 | ₩56,493 | +0.05% | 10만 |
|---|
| 2026.04.16 | ₩56,533 | ₩57,135 | ₩55,703 | ₩56,185 | -0.62% | 15.3만 |
|---|
| 2026.04.15 | ₩56,158 | ₩56,814 | ₩56,158 | ₩56,680 | +0.93% | 8.2만 |
|---|
| 2026.04.14 | ₩55,596 | ₩56,654 | ₩55,476 | ₩56,600 | +1.81% | 11.4만 |
|---|
| 2026.04.13 | ₩54,914 | ₩55,650 | ₩54,325 | ₩55,636 | +1.32% | 12.5만 |
|---|
| 2026.04.10 | ₩54,740 | ₩55,529 | ₩54,606 | ₩54,820 | +0.15% | 10.7만 |
|---|
| 2026.04.09 | ₩55,048 | ₩55,476 | ₩54,459 | ₩55,061 | +0.02% | 14.8만 |
|---|
| 2026.04.08 | ₩55,650 | ₩55,770 | ₩54,713 | ₩55,302 | -0.63% | 15.8만 |
|---|
| 2026.04.07 | ₩51,769 | ₩54,526 | ₩51,661 | ₩54,378 | +5.04% | 13.7만 |
|---|
| 2026.04.06 | ₩54,780 | ₩54,780 | ₩51,769 | ₩54,392 | -0.71% | 18.2만 |
|---|
| 2026.04.02 | ₩54,405 | ₩55,489 | ₩54,245 | ₩54,887 | +0.89% | 28.8만 |
|---|
| 2026.04.01 | ₩53,736 | ₩54,874 | ₩53,736 | ₩54,726 | +1.84% | 18만 |
|---|
| 2026.03.31 | ₩53,963 | ₩54,512 | ₩52,545 | ₩53,656 | -0.57% | 20만 |
|---|
| 2026.03.30 | ₩54,659 | ₩55,784 | ₩53,482 | ₩53,562 | -2.01% | 16.6만 |
|---|
| 2026.03.27 | ₩54,807 | ₩55,904 | ₩54,338 | ₩54,646 | -0.29% | 18.9만 |
|---|
| 2026.03.26 | ₩58,126 | ₩59,023 | ₩55,074 | ₩56,065 | -3.55% | 24.9만 |
|---|
| 2026.03.25 | ₩56,547 | ₩58,487 | ₩55,422 | ₩58,260 | +3.03% | 44만 |
|---|
| 2026.03.24 | ₩53,000 | ₩54,566 | ₩52,638 | ₩54,526 | +2.88% | 17.8만 |
|---|
| 2026.03.23 | ₩52,665 | ₩53,508 | ₩52,210 | ₩53,120 | +0.86% | 20.8만 |
|---|
| 2026.03.20 | ₩53,027 | ₩53,268 | ₩51,675 | ₩52,170 | -1.62% | 34.7만 |
|---|
| 2026.03.19 | ₩51,421 | ₩53,000 | ₩51,139 | ₩52,799 | +2.68% | 18.3만 |
|---|
| 2026.03.18 | ₩51,340 | ₩52,438 | ₩51,059 | ₩51,782 | +0.86% | 11.5만 |
|---|
| 2026.03.17 | ₩52,478 | ₩53,602 | ₩51,755 | ₩51,889 | -1.12% | 30.1만 |
|---|
| 2026.03.16 | ₩51,447 | ₩52,719 | ₩51,073 | ₩52,464 | +1.98% | 13.5만 |
|---|
| 2026.03.13 | ₩52,197 | ₩52,518 | ₩50,899 | ₩51,273 | -1.77% | 15.4만 |
|---|
| 2026.03.12 | ₩51,421 | ₩52,063 | ₩50,912 | ₩51,795 | +0.73% | 16.7만 |
|---|
| 2026.03.11 | ₩51,340 | ₩52,157 | ₩50,885 | ₩52,143 | +1.56% | 17.5만 |
|---|
| 2026.03.10 | ₩51,073 | ₩52,478 | ₩50,899 | ₩51,554 | +0.94% | 16만 |
|---|
| 2026.03.09 | ₩50,243 | ₩51,742 | ₩50,243 | ₩51,474 | +2.45% | 18.2만 |
|---|
| 2026.03.06 | ₩50,122 | ₩52,625 | ₩50,122 | ₩50,885 | +1.52% | 21만 |
|---|
| 2026.03.05 | ₩50,858 | ₩51,461 | ₩49,520 | ₩49,667 | -2.34% | 24.4만 |
|---|
| 2026.03.04 | ₩51,273 | ₩52,719 | ₩50,457 | ₩51,287 | +0.03% | 18.4만 |
|---|
| 2026.03.03 | ₩52,598 | ₩52,598 | ₩48,396 | ₩51,139 | -2.77% | 26.1만 |
|---|
| 2026.03.02 | ₩49,935 | ₩50,925 | ₩48,945 | ₩50,792 | +1.72% | 29.2만 |
|---|
| 2026.02.27 | ₩49,988 | ₩50,216 | ₩49,065 | ₩50,109 | +0.24% | 21.8만 |
|---|
| 2026.02.26 | ₩48,837 | ₩50,283 | ₩48,837 | ₩50,109 | +2.60% | 15.2만 |
|---|
| 2026.02.25 | ₩49,935 | ₩49,935 | ₩48,382 | ₩48,771 | -2.33% | 8.4만 |
|---|
| 2026.02.24 | ₩50,136 | ₩50,417 | ₩49,145 | ₩49,788 | -0.69% | 15.3만 |
|---|
| 2026.02.23 | ₩51,514 | ₩51,514 | ₩49,480 | ₩50,082 | -2.78% | 15.9만 |
|---|
| 2026.02.20 | ₩51,233 | ₩52,090 | ₩50,564 | ₩51,434 | +0.39% | 10.2만 |
|---|
| 2026.02.19 | ₩50,149 | ₩51,434 | ₩49,386 | ₩51,354 | +2.40% | 13.6만 |
|---|
| 2026.02.18 | ₩49,346 | ₩50,644 | ₩49,346 | ₩50,323 | +1.98% | 10.6만 |
|---|
| 2026.02.17 | ₩50,189 | ₩50,336 | ₩48,730 | ₩49,400 | -1.57% | 17.2만 |
|---|
| 2026.02.13 | ₩49,881 | ₩50,765 | ₩49,306 | ₩50,162 | +0.56% | 10.2만 |
|---|
| 2026.02.12 | ₩51,113 | ₩51,233 | ₩49,721 | ₩49,734 | -2.70% | 21.7만 |
|---|
| 2026.02.11 | ₩50,952 | ₩51,394 | ₩49,868 | ₩50,778 | -0.34% | 12.5만 |
|---|
| 2026.02.10 | ₩51,447 | ₩51,835 | ₩50,725 | ₩50,832 | -1.20% | 10만 |
|---|
| 2026.02.09 | ₩51,086 | ₩52,170 | ₩50,149 | ₩51,434 | +0.68% | 15.4만 |
|---|
| 2026.02.06 | ₩51,166 | ₩51,822 | ₩51,019 | ₩51,300 | +0.26% | 11.4만 |
|---|
| 2026.02.05 | ₩50,671 | ₩51,487 | ₩50,002 | ₩50,899 | +0.45% | 20.8만 |
|---|
| 2026.02.04 | ₩50,952 | ₩51,528 | ₩50,176 | ₩50,658 | -0.58% | 15.9만 |
|---|
| 2026.02.03 | ₩48,771 | ₩50,618 | ₩48,771 | ₩50,577 | +3.70% | 20.2만 |
|---|
| 2026.02.02 | ₩48,730 | ₩49,667 | ₩48,449 | ₩49,212 | +0.99% | 13만 |
|---|
| 2026.01.30 | ₩49,105 | ₩49,641 | ₩48,423 | ₩49,105 | 0.00% | 16만 |
|---|
| 2026.01.29 | ₩50,189 | ₩50,189 | ₩48,423 | ₩49,587 | -1.20% | 18.8만 |
|---|
| 2026.01.28 | ₩50,792 | ₩51,394 | ₩49,667 | ₩50,216 | -1.13% | 27.2만 |
|---|
| 2026.01.27 | ₩50,631 | ₩51,153 | ₩49,748 | ₩50,805 | +0.34% | 15.1만 |
|---|
| 2026.01.26 | ₩50,363 | ₩51,795 | ₩50,310 | ₩50,711 | +0.69% | 21.1만 |
|---|
| 2026.01.23 | ₩50,122 | ₩50,818 | ₩49,600 | ₩50,109 | -0.03% | 11.1만 |
|---|
| 2026.01.22 | ₩50,872 | ₩51,153 | ₩49,801 | ₩50,122 | -1.47% | 13.2만 |
|---|
| 2026.01.21 | ₩50,577 | ₩51,113 | ₩49,761 | ₩50,711 | +0.26% | 16.9만 |
|---|
| 2026.01.20 | ₩49,801 | ₩50,939 | ₩49,333 | ₩50,336 | +1.07% | 13.9만 |
|---|
| 2026.01.16 | ₩51,487 | ₩51,487 | ₩50,444 | ₩50,510 | -1.90% | 25.3만 |
|---|
| 2026.01.15 | ₩51,193 | ₩51,487 | ₩50,671 | ₩51,273 | +0.16% | 19.6만 |
|---|
| 2026.01.14 | ₩49,252 | ₩51,501 | ₩49,132 | ₩51,046 | +3.64% | 32.9만 |
|---|
| 2026.01.13 | ₩50,136 | ₩50,832 | ₩49,533 | ₩49,533 | -1.20% | 26.9만 |
|---|
| 2026.01.12 | ₩49,574 | ₩49,574 | ₩48,677 | ₩49,293 | -0.57% | 24.6만 |
|---|
| 2026.01.09 | ₩48,878 | ₩49,948 | ₩48,570 | ₩49,761 | +1.81% | 23만 |
|---|
| 2026.01.08 | ₩47,191 | ₩49,025 | ₩46,107 | ₩48,757 | +3.32% | 20.9만 |
|---|
| 2026.01.07 | ₩46,669 | ₩47,432 | ₩45,585 | ₩47,017 | +0.75% | 20.6만 |
|---|
| 2026.01.06 | ₩45,291 | ₩46,924 | ₩45,130 | ₩46,924 | +3.61% | 24.3만 |
|---|
| 2026.01.05 | ₩45,010 | ₩47,432 | ₩44,796 | ₩45,558 | +1.22% | 30.4만 |
|---|
| 2026.01.02 | ₩44,073 | ₩44,956 | ₩43,564 | ₩44,796 | +1.64% | 18.2만 |
|---|
| 2025.12.31 | ₩43,725 | ₩43,899 | ₩42,949 | ₩43,698 | -0.06% | 22.7만 |
|---|
| 2025.12.30 | ₩43,631 | ₩44,019 | ₩43,029 | ₩43,578 | -0.12% | 25.1만 |
|---|
| 2025.12.29 | ₩42,908 | ₩43,966 | ₩42,908 | ₩43,604 | +1.62% | 20.8만 |
|---|
| 2025.12.26 | ₩43,310 | ₩43,711 | ₩42,895 | ₩43,176 | -0.31% | 19만 |
|---|
| 2025.12.24 | ₩43,270 | ₩43,645 | ₩42,922 | ₩43,524 | +0.59% | 16만 |
|---|
| 2025.12.23 | ₩42,801 | ₩44,046 | ₩42,801 | ₩43,190 | +0.91% | 33.3만 |
|---|
| 2025.12.22 | ₩42,868 | ₩44,180 | ₩42,253 | ₩42,882 | +0.03% | 34.7만 |
|---|
| 2025.12.19 | ₩42,226 | ₩43,243 | ₩41,704 | ₩42,855 | +1.49% | 361.9만 |
|---|
| 2025.12.18 | ₩42,601 | ₩42,828 | ₩41,396 | ₩42,186 | -0.97% | 27.5만 |
|---|
| 2025.12.17 | ₩42,480 | ₩42,922 | ₩41,543 | ₩42,333 | -0.35% | 30.2만 |
|---|
| 2025.12.16 | ₩43,430 | ₩43,939 | ₩42,641 | ₩42,748 | -1.57% | 28.6만 |
|---|
| 2025.12.15 | ₩44,073 | ₩44,073 | ₩43,069 | ₩43,524 | -1.25% | 32.1만 |
|---|
| 2025.12.12 | ₩44,769 | ₩44,903 | ₩43,310 | ₩43,805 | -2.15% | 26.6만 |
|---|
| 2025.12.11 | ₩44,233 | ₩45,130 | ₩43,618 | ₩44,769 | +1.21% | 33.4만 |
|---|
| 2025.12.10 | ₩43,390 | ₩44,341 | ₩42,882 | ₩44,100 | +1.63% | 27만 |
|---|
| 2025.12.09 | ₩43,323 | ₩44,167 | ₩42,989 | ₩43,230 | -0.22% | 30.6만 |
|---|
| 2025.12.08 | ₩44,836 | ₩45,438 | ₩42,159 | ₩43,551 | -2.87% | 64.4만 |
|---|
| 2025.12.05 | ₩43,364 | ₩45,425 | ₩43,350 | ₩44,903 | +3.55% | 35.4만 |
|---|
| 2025.12.04 | ₩41,905 | ₩43,511 | ₩41,490 | ₩43,123 | +2.91% | 27.2만 |
|---|
| 2025.12.03 | ₩41,102 | ₩42,467 | ₩40,834 | ₩42,079 | +2.38% | 25.2만 |
|---|
| 2025.12.02 | ₩39,910 | ₩41,637 | ₩39,348 | ₩40,874 | +2.41% | 29.3만 |
|---|
| 2025.12.01 | ₩40,084 | ₩40,245 | ₩39,201 | ₩39,763 | -0.80% | 27.1만 |
|---|
| 2025.11.28 | ₩40,406 | ₩40,499 | ₩39,924 | ₩40,312 | -0.23% | 13.9만 |
|---|
| 2025.11.26 | ₩39,870 | ₩41,075 | ₩39,870 | ₩40,325 | +1.14% | 27만 |
|---|
| 2025.11.25 | ₩39,696 | ₩40,098 | ₩39,348 | ₩40,071 | +0.94% | 20.7만 |
|---|
| 2025.11.24 | ₩39,268 | ₩39,737 | ₩38,412 | ₩39,603 | +0.85% | 36.1만 |
|---|
| 2025.11.21 | ₩38,144 | ₩39,817 | ₩37,916 | ₩39,375 | +3.23% | 35.7만 |
|---|
| 2025.11.20 | ₩39,870 | ₩40,031 | ₩38,465 | ₩38,559 | -3.29% | 30.1만 |
|---|
| 2025.11.19 | ₩40,914 | ₩41,343 | ₩39,188 | ₩39,295 | -3.96% | 31.4만 |
|---|
| 2025.11.18 | ₩40,272 | ₩41,235 | ₩40,151 | ₩41,195 | +2.29% | 23.8만 |
|---|
| 2025.11.17 | ₩41,664 | ₩41,931 | ₩40,285 | ₩40,513 | -2.76% | 35.3만 |
|---|
| 2025.11.14 | ₩41,436 | ₩42,507 | ₩41,075 | ₩41,838 | +0.97% | 27.1만 |
|---|
| 2025.11.13 | ₩41,891 | ₩42,119 | ₩41,075 | ₩41,169 | -1.73% | 27.2만 |
|---|
| 2025.11.12 | ₩42,413 | ₩43,163 | ₩41,744 | ₩41,985 | -1.01% | 25.5만 |
|---|
| 2025.11.11 | ₩44,233 | ₩44,528 | ₩42,440 | ₩42,507 | -3.90% | 28.6만 |
|---|
| 2025.11.10 | ₩46,562 | ₩46,576 | ₩43,979 | ₩44,180 | -5.12% | 27.6만 |
|---|
| 2025.11.07 | ₩46,843 | ₩47,071 | ₩44,889 | ₩45,425 | -3.03% | 34.6만 |
|---|
| 2025.11.06 | ₩55,797 | ₩55,797 | ₩46,857 | ₩47,071 | -15.64% | 43.6만 |
|---|
| 2025.11.05 | ₩55,944 | ₩59,089 | ₩55,422 | ₩58,701 | +4.93% | 19.2만 |
|---|
| 2025.11.04 | ₩54,994 | ₩56,078 | ₩54,606 | ₩55,810 | +1.48% | 14.4만 |
|---|
| 2025.11.03 | ₩56,346 | ₩56,386 | ₩54,780 | ₩55,302 | -1.85% | 19.7만 |
|---|
| 2025.10.31 | ₩57,898 | ₩58,046 | ₩56,680 | ₩56,761 | -1.96% | 22.2만 |
|---|
| 2025.10.30 | ₩58,420 | ₩58,996 | ₩57,805 | ₩58,460 | +0.07% | 15.6만 |
|---|
| 2025.10.29 | ₩60,870 | ₩61,231 | ₩58,795 | ₩59,049 | -2.99% | 15.4만 |
|---|
| 2025.10.28 | ₩62,154 | ₩62,690 | ₩60,669 | ₩60,709 | -2.33% | 14.5만 |
|---|
| 2025.10.27 | ₩63,038 | ₩63,573 | ₩61,592 | ₩62,636 | -0.64% | 20.3만 |
|---|
| 2025.10.24 | ₩62,114 | ₩62,984 | ₩61,579 | ₩62,850 | +1.19% | 12.9만 |
|---|
| 2025.10.23 | ₩60,227 | ₩61,927 | ₩59,933 | ₩61,713 | +2.47% | 16.5만 |
|---|
| 2025.10.22 | ₩59,317 | ₩60,321 | ₩58,340 | ₩60,160 | +1.42% | 15만 |
|---|
| 2025.10.21 | ₩59,156 | ₩59,959 | ₩58,741 | ₩59,223 | +0.11% | 14만 |
|---|
| 2025.10.20 | ₩59,852 | ₩60,066 | ₩58,273 | ₩59,585 | -0.45% | 18만 |
|---|
| 2025.10.17 | ₩61,258 | ₩61,445 | ₩59,437 | ₩59,772 | -2.43% | 16.3만 |
|---|
| 2025.10.16 | ₩62,596 | ₩62,877 | ₩61,485 | ₩61,485 | -1.77% | 16.6만 |
|---|
| 2025.10.15 | ₩63,520 | ₩64,523 | ₩61,124 | ₩62,422 | -1.73% | 22.2만 |
|---|
| 2025.10.14 | ₩61,552 | ₩63,279 | ₩61,164 | ₩63,078 | +2.48% | 13만 |
|---|
| 2025.10.13 | ₩61,084 | ₩62,087 | ₩60,923 | ₩62,021 | +1.53% | 15.2만 |
|---|
| 2025.10.10 | ₩62,074 | ₩62,502 | ₩60,535 | ₩60,548 | -2.46% | 17.5만 |
|---|