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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩59,496 | ₩60,099 | ₩57,927 | ₩58,007 | -2.50% | 133.8만 |
| 2026.09.28–2026.10.02 | ₩56,948 | ₩59,643 | ₩56,251 | ₩59,496 | +4.47% | 119.4만 |
| 2026.09.21–2026.09.25 | ₩55,111 | ₩57,431 | ₩54,709 | ₩57,404 | +4.16% | 145.3만 |
| 2026.09.14–2026.09.18 | ₩50,431 | ₩54,950 | ₩49,600 | ₩54,923 | +8.91% | 140.3만 |
| 2026.09.08–2026.09.11 | ₩51,155 | ₩51,665 | ₩50,257 | ₩50,579 | -1.13% | 50.9만 |
| 2026.08.31–2026.09.04 | ₩50,016 | ₩52,778 | ₩49,600 | ₩51,611 | +3.19% | 60.6만 |
| 2026.08.24–2026.08.28 | ₩52,107 | ₩52,604 | ₩49,734 | ₩49,962 | -4.12% | 64.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,429 |
| ₩49,613 |
| ₩52,389 |
| +4.16% |
| 71.8만 |
| 2026.08.10–2026.08.14 | ₩49,761 | ₩50,766 | ₩49,171 | ₩50,512 | +1.51% | 47.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,002 | ₩52,858 | ₩49,586 | ₩49,761 | -0.48% | 61.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,544 | ₩54,561 | ₩49,332 | ₩49,841 | -3.30% | 72.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,887 | ₩52,228 | ₩50,820 | ₩51,263 | +0.74% | 45.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,014 | ₩52,617 | ₩50,565 | ₩50,753 | -2.42% | 42.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,458 | ₩52,161 | ₩50,351 | ₩51,879 | +2.82% | 46.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,048 | ₩52,094 | ₩50,230 | ₩50,485 | -1.10% | 41.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,529 | ₩55,285 | ₩50,364 | ₩51,397 | -3.98% | 125.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,791 | ₩54,293 | ₩49,747 | ₩53,891 | +2.08% | 64.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,094 | ₩53,153 | ₩51,571 | ₩52,925 | +1.60% | 54만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,268 | ₩53,301 | ₩51,477 | ₩51,987 | -0.54% | 45.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,475 | ₩54,803 | ₩52,040 | ₩52,416 | -1.98% | 60.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,328 | ₩54,588 | ₩52,027 | ₩53,690 | +0.68% | 58.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,054 | ₩53,985 | ₩49,962 | ₩52,925 | +1.67% | 83.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,699 | ₩58,852 | ₩48,661 | ₩52,349 | -9.27% | 79만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,256 | ₩58,852 | ₩57,256 | ₩57,873 | +1.08% | 47.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,733 | ₩57,659 | ₩55,875 | ₩56,948 | +0.38% | 58.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,017 | ₩57,431 | ₩54,427 | ₩56,599 | +2.88% | 57.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,883 | ₩55,875 | ₩51,759 | ₩54,923 | +0.07% | 73.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,762 | ₩55,889 | ₩52,644 | ₩54,990 | +0.42% | 83.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,764 | ₩59,134 | ₩52,309 | ₩54,749 | +3.76% | 126.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,544 | ₩53,703 | ₩51,155 | ₩52,268 | +1.40% | 108.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,337 | ₩52,617 | ₩50,337 | ₩51,370 | +2.05% | 83.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,029 | ₩52,818 | ₩48,487 | ₩50,981 | +1.90% | 119만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,611 | ₩51,611 | ₩48,474 | ₩50,203 | -2.73% | 76.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,284 | ₩52,188 | ₩48,822 | ₩51,531 | +2.48% | 51.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,182 | ₩52,268 | ₩49,399 | ₩50,257 | -1.81% | 69.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,822 | ₩51,920 | ₩48,541 | ₩51,397 | +5.27% | 81.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,458 | ₩51,893 | ₩48,514 | ₩49,198 | -2.50% | 98.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,895 | ₩51,249 | ₩49,426 | ₩50,203 | +0.62% | 55.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,667 | ₩51,598 | ₩48,769 | ₩50,606 | +1.89% | 129.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,094 | ₩50,042 | ₩44,880 | ₩49,855 | +10.56% | 119.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,989 | ₩45,041 | ₩42,989 | ₩44,880 | +4.40% | 86.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,949 | ₩44,263 | ₩42,332 | ₩43,257 | +0.72% | 103만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,156 | ₩44,156 | ₩41,474 | ₩42,936 | -2.76% | 480.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,920 | ₩45,524 | ₩42,238 | ₩43,888 | -2.30% | 182만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,160 | ₩45,510 | ₩39,275 | ₩44,987 | +12.02% | 144.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,342 | ₩41,152 | ₩38,484 | ₩40,388 | +2.66% | 97.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,742 | ₩42,010 | ₩37,988 | ₩39,449 | -5.49% | 156.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,650 | ₩46,663 | ₩41,152 | ₩41,917 | -10.15% | 136만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,452 | ₩59,201 | ₩44,974 | ₩45,510 | -19.38% | 131.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,156 | ₩63,693 | ₩56,787 | ₩56,868 | -9.96% | 87.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,965 | ₩63,103 | ₩58,383 | ₩62,969 | +5.01% | 76.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩61,199 | ₩64,645 | ₩59,549 | ₩59,885 | -2.15% | 83.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,191 | ₩62,620 | ₩60,649 | ₩60,662 | -2.46% | 17.5만 |
|---|