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 | ₩58,774 | ₩59,069 | ₩58,023 | ₩58,036 | -1.26% | 29.7만 |
| 2026.10.08 | ₩58,949 | ₩59,364 | ₩58,291 | ₩58,506 | -0.75% | 40.3만 |
| 2026.10.07 | ₩58,372 | ₩59,029 | ₩57,956 | ₩58,962 | +1.01% | 18.6만 |
| 2026.10.06 | ₩59,941 | ₩60,062 | ₩58,358 | ₩58,560 | -2.31% | 16.7만 |
| 2026.10.05 | ₩59,525 | ₩60,129 | ₩59,029 | ₩59,579 | +0.09% | 28.7만 |
| 2026.10.02 | ₩58,908 | ₩59,673 | ₩58,680 | ₩59,525 | +1.05% | 28.5만 |
| 2026.10.01 | ₩57,057 | ₩58,707 | ₩57,003 | ₩58,640 | +2.77% | 33.6만 |
| 2026.09.30 | ₩56,695 | ₩57,352 | ₩56,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,990 |
| +0.52% |
| 21만 |
| 2026.09.29 | ₩56,628 | ₩57,017 | ₩56,279 | ₩56,587 | -0.07% | 13.6만 |
|---|
| 2026.09.28 | ₩56,976 | ₩57,594 | ₩56,346 | ₩56,400 | -1.01% | 22.6만 |
|---|
| 2026.09.25 | ₩56,078 | ₩57,459 | ₩55,782 | ₩57,433 | +2.42% | 33.3만 |
|---|
| 2026.09.24 | ₩56,279 | ₩56,936 | ₩56,051 | ₩56,212 | -0.12% | 14.3만 |
|---|
| 2026.09.23 | ₩56,024 | ₩56,896 | ₩55,756 | ₩56,212 | +0.34% | 21만 |
|---|
| 2026.09.22 | ₩56,011 | ₩56,467 | ₩55,045 | ₩56,265 | +0.46% | 37.4만 |
|---|
| 2026.09.21 | ₩55,139 | ₩55,850 | ₩54,736 | ₩55,702 | +1.02% | 39.3만 |
|---|
| 2026.09.18 | ₩53,824 | ₩54,978 | ₩53,327 | ₩54,951 | +2.09% | 59.3만 |
|---|
| 2026.09.17 | ₩51,986 | ₩54,602 | ₩51,785 | ₩53,851 | +3.59% | 46.1만 |
|---|
| 2026.09.16 | ₩49,652 | ₩50,470 | ₩49,638 | ₩49,745 | +0.19% | 10.6만 |
|---|
| 2026.09.15 | ₩50,349 | ₩50,349 | ₩49,625 | ₩49,947 | -0.80% | 12.1만 |
|---|
| 2026.09.14 | ₩50,456 | ₩50,698 | ₩49,880 | ₩50,483 | +0.05% | 12.3만 |
|---|
| 2026.09.11 | ₩50,832 | ₩50,832 | ₩50,282 | ₩50,604 | -0.45% | 8.4만 |
|---|
| 2026.09.10 | ₩50,846 | ₩50,899 | ₩50,309 | ₩50,430 | -0.82% | 20.6만 |
|---|
| 2026.09.09 | ₩50,926 | ₩51,691 | ₩50,926 | ₩51,141 | +0.42% | 10.2만 |
|---|
| 2026.09.08 | ₩51,181 | ₩51,570 | ₩50,792 | ₩51,100 | -0.16% | 11.7만 |
|---|
| 2026.09.04 | ₩50,913 | ₩52,093 | ₩49,812 | ₩51,637 | +1.42% | 13.9만 |
|---|
| 2026.09.03 | ₩51,409 | ₩51,409 | ₩49,625 | ₩49,933 | -2.87% | 11.1만 |
|---|
| 2026.09.02 | ₩51,248 | ₩52,804 | ₩50,859 | ₩50,953 | -0.58% | 11.6만 |
|---|
| 2026.09.01 | ₩50,456 | ₩51,020 | ₩50,242 | ₩50,939 | +0.96% | 9.7만 |
|---|
| 2026.08.31 | ₩50,041 | ₩51,221 | ₩50,000 | ₩50,939 | +1.80% | 14.4만 |
|---|
| 2026.08.28 | ₩50,913 | ₩51,235 | ₩49,893 | ₩49,987 | -1.82% | 22만 |
|---|
| 2026.08.27 | ₩51,087 | ₩51,194 | ₩49,759 | ₩50,658 | -0.84% | 12.8만 |
|---|
| 2026.08.26 | ₩51,570 | ₩51,570 | ₩51,100 | ₩51,342 | -0.44% | 11.1만 |
|---|
| 2026.08.25 | ₩51,503 | ₩51,811 | ₩50,966 | ₩51,503 | 0.00% | 7만 |
|---|
| 2026.08.24 | ₩52,133 | ₩52,630 | ₩51,328 | ₩51,597 | -1.03% | 11.5만 |
|---|
| 2026.08.21 | ₩51,114 | ₩52,455 | ₩50,966 | ₩52,415 | +2.55% | 11.9만 |
|---|
| 2026.08.20 | ₩50,711 | ₩51,637 | ₩50,456 | ₩50,939 | +0.45% | 14.3만 |
|---|
| 2026.08.19 | ₩50,550 | ₩51,382 | ₩50,550 | ₩51,248 | +1.38% | 14.3만 |
|---|
| 2026.08.18 | ₩50,430 | ₩50,524 | ₩49,638 | ₩50,443 | +0.03% | 16.5만 |
|---|
| 2026.08.17 | ₩50,322 | ₩50,497 | ₩49,880 | ₩50,228 | -0.19% | 14.8만 |
|---|
| 2026.08.14 | ₩50,430 | ₩50,550 | ₩49,772 | ₩50,537 | +0.21% | 7.4만 |
|---|
| 2026.08.13 | ₩50,430 | ₩50,671 | ₩49,826 | ₩50,443 | +0.03% | 13.1만 |
|---|
| 2026.08.12 | ₩50,282 | ₩50,792 | ₩49,692 | ₩50,363 | +0.16% | 10.3만 |
|---|
| 2026.08.11 | ₩50,134 | ₩50,443 | ₩49,920 | ₩50,242 | +0.21% | 8.9만 |
|---|
| 2026.08.10 | ₩49,786 | ₩50,282 | ₩49,195 | ₩49,866 | +0.16% | 7.8만 |
|---|
| 2026.08.07 | ₩50,537 | ₩50,953 | ₩49,611 | ₩49,786 | -1.49% | 8.1만 |
|---|
| 2026.08.06 | ₩52,013 | ₩52,013 | ₩50,658 | ₩50,725 | -2.48% | 8.4만 |
|---|
| 2026.08.05 | ₩51,972 | ₩52,268 | ₩51,100 | ₩51,543 | -0.83% | 16.7만 |
|---|
| 2026.08.04 | ₩51,758 | ₩52,885 | ₩51,731 | ₩52,496 | +1.43% | 15.1만 |
|---|
| 2026.08.03 | ₩50,027 | ₩52,308 | ₩50,027 | ₩51,718 | +3.38% | 13.3만 |
|---|
| 2026.07.31 | ₩52,040 | ₩52,522 | ₩49,356 | ₩49,866 | -4.18% | 21만 |
|---|
| 2026.07.30 | ₩53,797 | ₩54,588 | ₩52,040 | ₩52,402 | -2.59% | 20.8만 |
|---|
| 2026.07.29 | ₩51,798 | ₩51,798 | ₩50,456 | ₩50,711 | -2.10% | 12.6만 |
|---|
| 2026.07.28 | ₩52,321 | ₩52,979 | ₩51,208 | ₩51,436 | -1.69% | 9.9만 |
|---|
| 2026.07.27 | ₩51,570 | ₩52,281 | ₩51,570 | ₩52,200 | +1.22% | 8.4만 |
|---|
| 2026.07.24 | ₩51,208 | ₩51,543 | ₩50,980 | ₩51,288 | +0.16% | 7.2만 |
|---|
| 2026.07.23 | ₩51,409 | ₩51,583 | ₩50,966 | ₩51,060 | -0.68% | 10.2만 |
|---|
| 2026.07.22 | ₩51,972 | ₩52,254 | ₩50,993 | ₩51,476 | -0.96% | 9.1만 |
|---|
| 2026.07.21 | ₩51,315 | ₩52,093 | ₩51,221 | ₩52,026 | +1.39% | 10.1만 |
|---|
| 2026.07.20 | ₩50,913 | ₩51,396 | ₩50,846 | ₩51,235 | +0.63% | 8.7만 |
|---|
| 2026.07.17 | ₩51,811 | ₩52,643 | ₩50,658 | ₩50,778 | -1.99% | 8.5만 |
|---|
| 2026.07.16 | ₩50,953 | ₩52,576 | ₩50,953 | ₩52,080 | +2.21% | 10.2만 |
|---|
| 2026.07.15 | ₩50,591 | ₩51,489 | ₩50,591 | ₩50,953 | +0.72% | 6.8만 |
|---|
| 2026.07.14 | ₩51,704 | ₩51,892 | ₩50,671 | ₩50,805 | -1.74% | 8.4만 |
|---|
| 2026.07.13 | ₩52,040 | ₩52,308 | ₩51,382 | ₩51,557 | -0.93% | 8.7만 |
|---|
| 2026.07.10 | ₩51,771 | ₩52,187 | ₩51,610 | ₩51,905 | +0.26% | 6.8만 |
|---|
| 2026.07.09 | ₩51,597 | ₩51,758 | ₩50,537 | ₩51,731 | +0.26% | 11.7만 |
|---|
| 2026.07.08 | ₩51,060 | ₩51,704 | ₩50,819 | ₩51,583 | +1.02% | 9.1만 |
|---|
| 2026.07.07 | ₩50,778 | ₩51,583 | ₩50,658 | ₩51,355 | +1.14% | 8.4만 |
|---|
| 2026.07.06 | ₩50,483 | ₩51,409 | ₩50,376 | ₩50,778 | +0.58% | 10.3만 |
|---|
| 2026.07.02 | ₩50,376 | ₩50,859 | ₩50,255 | ₩50,510 | +0.27% | 9.8만 |
|---|
| 2026.07.01 | ₩50,899 | ₩51,798 | ₩50,456 | ₩50,470 | -0.84% | 8.3만 |
|---|
| 2026.06.30 | ₩50,819 | ₩51,288 | ₩50,376 | ₩50,778 | -0.08% | 12만 |
|---|
| 2026.06.29 | ₩51,074 | ₩52,120 | ₩50,497 | ₩50,832 | -0.47% | 11.1만 |
|---|
| 2026.06.26 | ₩51,315 | ₩51,610 | ₩50,389 | ₩51,422 | +0.21% | 48.9만 |
|---|
| 2026.06.25 | ₩52,214 | ₩52,268 | ₩50,778 | ₩51,557 | -1.26% | 18.6만 |
|---|
| 2026.06.24 | ₩54,588 | ₩54,588 | ₩51,369 | ₩51,718 | -5.26% | 33만 |
|---|
| 2026.06.23 | ₩54,535 | ₩55,313 | ₩53,649 | ₩54,951 | +0.76% | 9.8만 |
|---|
| 2026.06.22 | ₩53,555 | ₩54,937 | ₩53,207 | ₩54,320 | +1.43% | 15.6만 |
|---|
| 2026.06.18 | ₩51,771 | ₩54,320 | ₩51,771 | ₩53,918 | +4.15% | 30.3만 |
|---|
| 2026.06.17 | ₩51,006 | ₩51,664 | ₩50,631 | ₩51,020 | +0.03% | 12.1만 |
|---|
| 2026.06.16 | ₩51,718 | ₩52,187 | ₩49,772 | ₩51,141 | -1.12% | 14.3만 |
|---|
| 2026.06.15 | ₩52,818 | ₩52,952 | ₩51,436 | ₩51,530 | -2.44% | 7.8만 |
|---|
| 2026.06.12 | ₩52,683 | ₩53,126 | ₩52,402 | ₩52,952 | +0.51% | 7.5만 |
|---|
| 2026.06.11 | ₩52,724 | ₩53,005 | ₩52,308 | ₩52,724 | 0.00% | 11.9만 |
|---|
| 2026.06.10 | ₩52,536 | ₩53,180 | ₩51,758 | ₩52,174 | -0.69% | 12.7만 |
|---|
| 2026.06.09 | ₩52,013 | ₩52,630 | ₩51,731 | ₩52,160 | +0.28% | 12.5만 |
|---|
| 2026.06.08 | ₩52,120 | ₩52,509 | ₩51,597 | ₩51,597 | -1.00% | 9.5만 |
|---|
| 2026.06.05 | ₩52,992 | ₩53,327 | ₩51,677 | ₩52,013 | -1.85% | 7.7만 |
|---|
| 2026.06.04 | ₩52,469 | ₩52,925 | ₩52,321 | ₩52,844 | +0.72% | 7.4만 |
|---|
| 2026.06.03 | ₩52,335 | ₩52,482 | ₩51,597 | ₩51,986 | -0.67% | 9.6만 |
|---|
| 2026.06.02 | ₩52,093 | ₩52,818 | ₩51,879 | ₩52,107 | +0.03% | 11.9만 |
|---|
| 2026.06.01 | ₩52,294 | ₩52,590 | ₩51,503 | ₩52,241 | -0.10% | 9만 |
|---|
| 2026.05.29 | ₩52,496 | ₩53,891 | ₩52,066 | ₩52,442 | -0.10% | 26.1만 |
|---|
| 2026.05.28 | ₩53,113 | ₩53,582 | ₩52,657 | ₩52,818 | -0.56% | 13.4만 |
|---|
| 2026.05.27 | ₩54,360 | ₩54,602 | ₩53,005 | ₩53,140 | -2.25% | 10.2만 |
|---|
| 2026.05.26 | ₩53,502 | ₩54,830 | ₩53,301 | ₩53,945 | +0.83% | 10.8만 |
|---|
| 2026.05.22 | ₩53,381 | ₩54,132 | ₩52,898 | ₩53,716 | +0.63% | 12.8만 |
|---|
| 2026.05.21 | ₩52,361 | ₩53,153 | ₩52,053 | ₩52,777 | +0.79% | 9.9만 |
|---|
| 2026.05.20 | ₩53,381 | ₩53,381 | ₩52,147 | ₩52,764 | -1.16% | 11.2만 |
|---|
| 2026.05.19 | ₩53,730 | ₩54,199 | ₩52,844 | ₩52,844 | -1.65% | 10.6만 |
|---|
| 2026.05.18 | ₩53,354 | ₩54,615 | ₩53,113 | ₩53,877 | +0.98% | 14.3만 |
|---|
| 2026.05.15 | ₩53,220 | ₩53,891 | ₩52,536 | ₩52,952 | -0.50% | 9.1만 |
|---|
| 2026.05.14 | ₩53,220 | ₩54,012 | ₩52,777 | ₩53,488 | +0.50% | 12.3만 |
|---|
| 2026.05.13 | ₩50,980 | ₩52,952 | ₩50,644 | ₩52,630 | +3.24% | 20만 |
|---|
| 2026.05.12 | ₩50,537 | ₩52,683 | ₩50,255 | ₩51,181 | +1.27% | 24만 |
|---|
| 2026.05.11 | ₩52,080 | ₩52,375 | ₩49,987 | ₩50,416 | -3.19% | 18.1만 |
|---|
| 2026.05.08 | ₩52,965 | ₩53,743 | ₩51,986 | ₩52,375 | -1.11% | 14.7만 |
|---|
| 2026.05.07 | ₩52,013 | ₩52,831 | ₩48,686 | ₩52,509 | +0.95% | 25.5만 |
|---|
| 2026.05.06 | ₩56,346 | ₩56,574 | ₩53,945 | ₩54,347 | -3.55% | 13.9만 |
|---|
| 2026.05.05 | ₩55,098 | ₩56,225 | ₩55,018 | ₩56,037 | +1.70% | 10만 |
|---|
| 2026.05.04 | ₩57,728 | ₩58,882 | ₩54,441 | ₩54,991 | -4.74% | 15만 |
|---|
| 2026.05.01 | ₩58,251 | ₩58,600 | ₩57,620 | ₩57,902 | -0.60% | 9.5만 |
|---|
| 2026.04.30 | ₩57,392 | ₩58,519 | ₩57,392 | ₩58,197 | +1.40% | 7.6만 |
|---|
| 2026.04.29 | ₩57,875 | ₩58,533 | ₩57,446 | ₩57,500 | -0.65% | 10.9만 |
|---|
| 2026.04.28 | ₩57,929 | ₩58,882 | ₩57,768 | ₩57,848 | -0.14% | 9만 |
|---|
| 2026.04.27 | ₩57,285 | ₩58,264 | ₩57,285 | ₩57,688 | +0.70% | 10.4만 |
|---|
| 2026.04.24 | ₩56,708 | ₩57,688 | ₩56,601 | ₩56,976 | +0.47% | 9.6만 |
|---|
| 2026.04.23 | ₩56,480 | ₩56,896 | ₩56,212 | ₩56,789 | +0.55% | 8만 |
|---|
| 2026.04.22 | ₩56,815 | ₩56,856 | ₩56,051 | ₩56,453 | -0.64% | 7.4만 |
|---|
| 2026.04.21 | ₩56,453 | ₩56,950 | ₩56,011 | ₩56,453 | 0.00% | 15만 |
|---|
| 2026.04.20 | ₩56,762 | ₩56,856 | ₩55,903 | ₩56,453 | -0.54% | 18.1만 |
|---|
| 2026.04.17 | ₩56,601 | ₩57,459 | ₩56,480 | ₩56,628 | +0.05% | 10만 |
|---|
| 2026.04.16 | ₩56,668 | ₩57,272 | ₩55,836 | ₩56,319 | -0.62% | 15.3만 |
|---|
| 2026.04.15 | ₩56,292 | ₩56,950 | ₩56,292 | ₩56,815 | +0.93% | 8.2만 |
|---|
| 2026.04.14 | ₩55,729 | ₩56,789 | ₩55,608 | ₩56,735 | +1.81% | 11.4만 |
|---|
| 2026.04.13 | ₩55,045 | ₩55,782 | ₩54,454 | ₩55,769 | +1.32% | 12.5만 |
|---|
| 2026.04.10 | ₩54,870 | ₩55,662 | ₩54,736 | ₩54,951 | +0.15% | 10.7만 |
|---|
| 2026.04.09 | ₩55,179 | ₩55,608 | ₩54,588 | ₩55,192 | +0.02% | 14.8만 |
|---|
| 2026.04.08 | ₩55,782 | ₩55,903 | ₩54,843 | ₩55,434 | -0.63% | 15.8만 |
|---|
| 2026.04.07 | ₩51,892 | ₩54,656 | ₩51,785 | ₩54,508 | +5.04% | 13.7만 |
|---|
| 2026.04.06 | ₩54,910 | ₩54,910 | ₩51,892 | ₩54,521 | -0.71% | 18.2만 |
|---|
| 2026.04.02 | ₩54,535 | ₩55,621 | ₩54,374 | ₩55,018 | +0.89% | 28.8만 |
|---|
| 2026.04.01 | ₩53,864 | ₩55,004 | ₩53,864 | ₩54,857 | +1.84% | 18만 |
|---|
| 2026.03.31 | ₩54,092 | ₩54,642 | ₩52,670 | ₩53,784 | -0.57% | 20만 |
|---|
| 2026.03.30 | ₩54,790 | ₩55,917 | ₩53,609 | ₩53,690 | -2.01% | 16.6만 |
|---|
| 2026.03.27 | ₩54,937 | ₩56,037 | ₩54,468 | ₩54,776 | -0.29% | 18.9만 |
|---|
| 2026.03.26 | ₩58,264 | ₩59,163 | ₩55,206 | ₩56,198 | -3.55% | 24.9만 |
|---|
| 2026.03.25 | ₩56,681 | ₩58,627 | ₩55,554 | ₩58,399 | +3.03% | 44만 |
|---|
| 2026.03.24 | ₩53,126 | ₩54,696 | ₩52,764 | ₩54,656 | +2.88% | 17.8만 |
|---|
| 2026.03.23 | ₩52,791 | ₩53,636 | ₩52,335 | ₩53,247 | +0.86% | 20.8만 |
|---|
| 2026.03.20 | ₩53,153 | ₩53,394 | ₩51,798 | ₩52,294 | -1.62% | 34.7만 |
|---|
| 2026.03.19 | ₩51,543 | ₩53,126 | ₩51,261 | ₩52,925 | +2.68% | 18.3만 |
|---|
| 2026.03.18 | ₩51,463 | ₩52,563 | ₩51,181 | ₩51,905 | +0.86% | 11.5만 |
|---|
| 2026.03.17 | ₩52,603 | ₩53,730 | ₩51,879 | ₩52,013 | -1.12% | 30.1만 |
|---|
| 2026.03.16 | ₩51,570 | ₩52,844 | ₩51,194 | ₩52,590 | +1.98% | 13.5만 |
|---|
| 2026.03.13 | ₩52,321 | ₩52,643 | ₩51,020 | ₩51,396 | -1.77% | 15.4만 |
|---|
| 2026.03.12 | ₩51,543 | ₩52,187 | ₩51,033 | ₩51,919 | +0.73% | 16.7만 |
|---|
| 2026.03.11 | ₩51,463 | ₩52,281 | ₩51,006 | ₩52,268 | +1.56% | 17.5만 |
|---|
| 2026.03.10 | ₩51,194 | ₩52,603 | ₩51,020 | ₩51,677 | +0.94% | 16만 |
|---|
| 2026.03.09 | ₩50,363 | ₩51,865 | ₩50,363 | ₩51,597 | +2.45% | 18.2만 |
|---|
| 2026.03.06 | ₩50,242 | ₩52,751 | ₩50,242 | ₩51,006 | +1.52% | 21만 |
|---|
| 2026.03.05 | ₩50,980 | ₩51,583 | ₩49,638 | ₩49,786 | -2.34% | 24.4만 |
|---|
| 2026.03.04 | ₩51,396 | ₩52,844 | ₩50,577 | ₩51,409 | +0.03% | 18.4만 |
|---|
| 2026.03.03 | ₩52,724 | ₩52,724 | ₩48,511 | ₩51,261 | -2.77% | 26.1만 |
|---|
| 2026.03.02 | ₩50,054 | ₩51,047 | ₩49,061 | ₩50,913 | +1.72% | 29.2만 |
|---|
| 2026.02.27 | ₩50,108 | ₩50,336 | ₩49,182 | ₩50,228 | +0.24% | 21.8만 |
|---|
| 2026.02.26 | ₩48,954 | ₩50,403 | ₩48,954 | ₩50,228 | +2.60% | 15.2만 |
|---|
| 2026.02.25 | ₩50,054 | ₩50,054 | ₩48,498 | ₩48,887 | -2.33% | 8.4만 |
|---|
| 2026.02.24 | ₩50,255 | ₩50,537 | ₩49,262 | ₩49,906 | -0.69% | 15.3만 |
|---|
| 2026.02.23 | ₩51,637 | ₩51,637 | ₩49,598 | ₩50,202 | -2.78% | 15.9만 |
|---|
| 2026.02.20 | ₩51,355 | ₩52,214 | ₩50,685 | ₩51,557 | +0.39% | 10.2만 |
|---|
| 2026.02.19 | ₩50,269 | ₩51,557 | ₩49,504 | ₩51,476 | +2.40% | 13.6만 |
|---|
| 2026.02.18 | ₩49,464 | ₩50,765 | ₩49,464 | ₩50,443 | +1.98% | 10.6만 |
|---|
| 2026.02.17 | ₩50,309 | ₩50,456 | ₩48,847 | ₩49,517 | -1.57% | 17.2만 |
|---|
| 2026.02.13 | ₩50,000 | ₩50,886 | ₩49,423 | ₩50,282 | +0.56% | 10.2만 |
|---|
| 2026.02.12 | ₩51,235 | ₩51,355 | ₩49,839 | ₩49,853 | -2.70% | 21.7만 |
|---|
| 2026.02.11 | ₩51,074 | ₩51,516 | ₩49,987 | ₩50,899 | -0.34% | 12.5만 |
|---|
| 2026.02.10 | ₩51,570 | ₩51,959 | ₩50,846 | ₩50,953 | -1.20% | 10만 |
|---|
| 2026.02.09 | ₩51,208 | ₩52,294 | ₩50,269 | ₩51,557 | +0.68% | 15.4만 |
|---|
| 2026.02.06 | ₩51,288 | ₩51,946 | ₩51,141 | ₩51,422 | +0.26% | 11.4만 |
|---|
| 2026.02.05 | ₩50,792 | ₩51,610 | ₩50,121 | ₩51,020 | +0.45% | 20.8만 |
|---|
| 2026.02.04 | ₩51,074 | ₩51,650 | ₩50,295 | ₩50,778 | -0.58% | 15.9만 |
|---|
| 2026.02.03 | ₩48,887 | ₩50,738 | ₩48,887 | ₩50,698 | +3.70% | 20.2만 |
|---|
| 2026.02.02 | ₩48,847 | ₩49,786 | ₩48,565 | ₩49,330 | +0.99% | 13만 |
|---|
| 2026.01.30 | ₩49,222 | ₩49,759 | ₩48,538 | ₩49,222 | 0.00% | 16만 |
|---|
| 2026.01.29 | ₩50,309 | ₩50,309 | ₩48,538 | ₩49,705 | -1.20% | 18.8만 |
|---|
| 2026.01.28 | ₩50,913 | ₩51,516 | ₩49,786 | ₩50,336 | -1.13% | 27.2만 |
|---|
| 2026.01.27 | ₩50,752 | ₩51,275 | ₩49,866 | ₩50,926 | +0.34% | 15.1만 |
|---|
| 2026.01.26 | ₩50,483 | ₩51,919 | ₩50,430 | ₩50,832 | +0.69% | 21.1만 |
|---|
| 2026.01.23 | ₩50,242 | ₩50,939 | ₩49,719 | ₩50,228 | -0.03% | 11.1만 |
|---|
| 2026.01.22 | ₩50,993 | ₩51,275 | ₩49,920 | ₩50,242 | -1.47% | 13.2만 |
|---|
| 2026.01.21 | ₩50,698 | ₩51,235 | ₩49,880 | ₩50,832 | +0.26% | 16.9만 |
|---|
| 2026.01.20 | ₩49,920 | ₩51,060 | ₩49,450 | ₩50,456 | +1.07% | 13.9만 |
|---|
| 2026.01.16 | ₩51,610 | ₩51,610 | ₩50,564 | ₩50,631 | -1.90% | 25.3만 |
|---|
| 2026.01.15 | ₩51,315 | ₩51,610 | ₩50,792 | ₩51,396 | +0.16% | 19.6만 |
|---|
| 2026.01.14 | ₩49,370 | ₩51,624 | ₩49,249 | ₩51,167 | +3.64% | 32.9만 |
|---|
| 2026.01.13 | ₩50,255 | ₩50,953 | ₩49,652 | ₩49,652 | -1.20% | 26.9만 |
|---|
| 2026.01.12 | ₩49,692 | ₩49,692 | ₩48,793 | ₩49,410 | -0.57% | 24.6만 |
|---|
| 2026.01.09 | ₩48,994 | ₩50,067 | ₩48,686 | ₩49,880 | +1.81% | 23만 |
|---|
| 2026.01.08 | ₩47,304 | ₩49,142 | ₩46,217 | ₩48,873 | +3.32% | 20.9만 |
|---|
| 2026.01.07 | ₩46,781 | ₩47,545 | ₩45,694 | ₩47,129 | +0.75% | 20.6만 |
|---|
| 2026.01.06 | ₩45,399 | ₩47,035 | ₩45,238 | ₩47,035 | +3.61% | 24.3만 |
|---|
| 2026.01.05 | ₩45,117 | ₩47,545 | ₩44,902 | ₩45,667 | +1.22% | 30.4만 |
|---|
| 2026.01.02 | ₩44,178 | ₩45,063 | ₩43,668 | ₩44,902 | +1.64% | 18.2만 |
|---|
| 2025.12.31 | ₩43,829 | ₩44,003 | ₩43,051 | ₩43,802 | -0.06% | 22.7만 |
|---|
| 2025.12.30 | ₩43,735 | ₩44,124 | ₩43,131 | ₩43,682 | -0.12% | 25.1만 |
|---|
| 2025.12.29 | ₩43,011 | ₩44,071 | ₩43,011 | ₩43,708 | +1.62% | 20.8만 |
|---|
| 2025.12.26 | ₩43,413 | ₩43,816 | ₩42,997 | ₩43,279 | -0.31% | 19만 |
|---|
| 2025.12.24 | ₩43,373 | ₩43,749 | ₩43,024 | ₩43,628 | +0.59% | 16만 |
|---|
| 2025.12.23 | ₩42,903 | ₩44,151 | ₩42,903 | ₩43,292 | +0.91% | 33.3만 |
|---|
| 2025.12.22 | ₩42,970 | ₩44,285 | ₩42,353 | ₩42,984 | +0.03% | 34.7만 |
|---|
| 2025.12.19 | ₩42,327 | ₩43,346 | ₩41,803 | ₩42,957 | +1.49% | 361.9만 |
|---|
| 2025.12.18 | ₩42,702 | ₩42,930 | ₩41,495 | ₩42,286 | -0.97% | 27.5만 |
|---|
| 2025.12.17 | ₩42,581 | ₩43,024 | ₩41,642 | ₩42,434 | -0.35% | 30.2만 |
|---|
| 2025.12.16 | ₩43,534 | ₩44,044 | ₩42,742 | ₩42,850 | -1.57% | 28.6만 |
|---|
| 2025.12.15 | ₩44,178 | ₩44,178 | ₩43,172 | ₩43,628 | -1.25% | 32.1만 |
|---|
| 2025.12.12 | ₩44,876 | ₩45,010 | ₩43,413 | ₩43,910 | -2.15% | 26.6만 |
|---|
| 2025.12.11 | ₩44,339 | ₩45,238 | ₩43,722 | ₩44,876 | +1.21% | 33.4만 |
|---|
| 2025.12.10 | ₩43,494 | ₩44,446 | ₩42,984 | ₩44,205 | +1.63% | 27만 |
|---|
| 2025.12.09 | ₩43,427 | ₩44,272 | ₩43,091 | ₩43,333 | -0.22% | 30.6만 |
|---|
| 2025.12.08 | ₩44,943 | ₩45,546 | ₩42,259 | ₩43,655 | -2.87% | 64.4만 |
|---|
| 2025.12.05 | ₩43,467 | ₩45,533 | ₩43,453 | ₩45,010 | +3.55% | 35.4만 |
|---|
| 2025.12.04 | ₩42,005 | ₩43,614 | ₩41,589 | ₩43,225 | +2.91% | 27.2만 |
|---|
| 2025.12.03 | ₩41,200 | ₩42,568 | ₩40,931 | ₩42,179 | +2.38% | 25.2만 |
|---|
| 2025.12.02 | ₩40,006 | ₩41,736 | ₩39,442 | ₩40,972 | +2.41% | 29.3만 |
|---|
| 2025.12.01 | ₩40,180 | ₩40,341 | ₩39,295 | ₩39,858 | -0.80% | 27.1만 |
|---|
| 2025.11.28 | ₩40,502 | ₩40,596 | ₩40,019 | ₩40,408 | -0.23% | 13.9만 |
|---|
| 2025.11.26 | ₩39,965 | ₩41,173 | ₩39,965 | ₩40,422 | +1.14% | 27만 |
|---|
| 2025.11.25 | ₩39,791 | ₩40,193 | ₩39,442 | ₩40,167 | +0.94% | 20.7만 |
|---|
| 2025.11.24 | ₩39,362 | ₩39,831 | ₩38,503 | ₩39,697 | +0.85% | 36.1만 |
|---|
| 2025.11.21 | ₩38,235 | ₩39,912 | ₩38,007 | ₩39,469 | +3.23% | 35.7만 |
|---|
| 2025.11.20 | ₩39,965 | ₩40,126 | ₩38,557 | ₩38,651 | -3.29% | 30.1만 |
|---|
| 2025.11.19 | ₩41,012 | ₩41,441 | ₩39,281 | ₩39,388 | -3.96% | 31.4만 |
|---|
| 2025.11.18 | ₩40,368 | ₩41,334 | ₩40,247 | ₩41,294 | +2.29% | 23.8만 |
|---|
| 2025.11.17 | ₩41,763 | ₩42,031 | ₩40,381 | ₩40,609 | -2.76% | 35.3만 |
|---|
| 2025.11.14 | ₩41,535 | ₩42,608 | ₩41,173 | ₩41,937 | +0.97% | 27.1만 |
|---|
| 2025.11.13 | ₩41,991 | ₩42,219 | ₩41,173 | ₩41,267 | -1.73% | 27.2만 |
|---|
| 2025.11.12 | ₩42,514 | ₩43,266 | ₩41,844 | ₩42,085 | -1.01% | 25.5만 |
|---|
| 2025.11.11 | ₩44,339 | ₩44,634 | ₩42,541 | ₩42,608 | -3.90% | 28.6만 |
|---|
| 2025.11.10 | ₩46,673 | ₩46,687 | ₩44,084 | ₩44,285 | -5.12% | 27.6만 |
|---|
| 2025.11.07 | ₩46,955 | ₩47,183 | ₩44,996 | ₩45,533 | -3.03% | 34.6만 |
|---|
| 2025.11.06 | ₩55,930 | ₩55,930 | ₩46,968 | ₩47,183 | -15.64% | 43.6만 |
|---|
| 2025.11.05 | ₩56,078 | ₩59,230 | ₩55,554 | ₩58,841 | +4.93% | 19.2만 |
|---|
| 2025.11.04 | ₩55,125 | ₩56,212 | ₩54,736 | ₩55,943 | +1.48% | 14.4만 |
|---|
| 2025.11.03 | ₩56,480 | ₩56,520 | ₩54,910 | ₩55,434 | -1.85% | 19.7만 |
|---|
| 2025.10.31 | ₩58,036 | ₩58,184 | ₩56,815 | ₩56,896 | -1.96% | 22.2만 |
|---|
| 2025.10.30 | ₩58,560 | ₩59,136 | ₩57,942 | ₩58,600 | +0.07% | 15.6만 |
|---|
| 2025.10.29 | ₩61,015 | ₩61,377 | ₩58,935 | ₩59,190 | -2.99% | 15.4만 |
|---|
| 2025.10.28 | ₩62,303 | ₩62,839 | ₩60,813 | ₩60,854 | -2.33% | 14.5만 |
|---|
| 2025.10.27 | ₩63,188 | ₩63,725 | ₩61,739 | ₩62,785 | -0.64% | 20.3만 |
|---|
| 2025.10.24 | ₩62,262 | ₩63,134 | ₩61,726 | ₩63,000 | +1.19% | 12.9만 |
|---|
| 2025.10.23 | ₩60,371 | ₩62,074 | ₩60,076 | ₩61,860 | +2.47% | 16.5만 |
|---|
| 2025.10.22 | ₩59,458 | ₩60,465 | ₩58,479 | ₩60,304 | +1.42% | 15만 |
|---|
| 2025.10.21 | ₩59,297 | ₩60,102 | ₩58,882 | ₩59,364 | +0.11% | 14만 |
|---|
| 2025.10.20 | ₩59,995 | ₩60,210 | ₩58,412 | ₩59,727 | -0.45% | 18만 |
|---|
| 2025.10.17 | ₩61,404 | ₩61,591 | ₩59,579 | ₩59,915 | -2.43% | 16.3만 |
|---|
| 2025.10.16 | ₩62,745 | ₩63,027 | ₩61,632 | ₩61,632 | -1.77% | 16.6만 |
|---|
| 2025.10.15 | ₩63,671 | ₩64,677 | ₩61,269 | ₩62,571 | -1.73% | 22.2만 |
|---|
| 2025.10.14 | ₩61,699 | ₩63,429 | ₩61,310 | ₩63,228 | +2.48% | 13만 |
|---|
| 2025.10.13 | ₩61,229 | ₩62,235 | ₩61,068 | ₩62,168 | +1.53% | 15.2만 |
|---|
| 2025.10.10 | ₩62,222 | ₩62,651 | ₩60,679 | ₩60,693 | -2.46% | 17.5만 |
|---|