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 | ₩59,457 | ₩60,060 | ₩57,889 | ₩57,969 | -2.50% | 133.8만 |
| 2026.09.28–2026.10.02 | ₩56,911 | ₩59,604 | ₩56,214 | ₩59,457 | +4.47% | 119.4만 |
| 2026.09.21–2026.09.25 | ₩55,075 | ₩57,393 | ₩54,673 | ₩57,366 | +4.16% | 145.3만 |
| 2026.09.14–2026.09.18 | ₩50,398 | ₩54,914 | ₩49,567 | ₩54,887 | +8.91% | 140.3만 |
| 2026.09.08–2026.09.11 | ₩51,122 | ₩51,631 | ₩50,224 | ₩50,546 | -1.13% | 50.9만 |
| 2026.08.31–2026.09.04 | ₩49,983 | ₩52,743 | ₩49,567 | ₩51,577 | +3.19% | 60.6만 |
| 2026.08.24–2026.08.28 | ₩52,073 | ₩52,569 | ₩49,701 | ₩49,929 | -4.12% | 64.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,395 |
| ₩49,581 |
| ₩52,355 |
| +4.16% |
| 71.8만 |
| 2026.08.10–2026.08.14 | ₩49,728 | ₩50,733 | ₩49,139 | ₩50,479 | +1.51% | 47.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,969 | ₩52,824 | ₩49,554 | ₩49,728 | -0.48% | 61.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,510 | ₩54,525 | ₩49,299 | ₩49,809 | -3.30% | 72.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,854 | ₩52,194 | ₩50,787 | ₩51,229 | +0.74% | 45.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,979 | ₩52,582 | ₩50,532 | ₩50,720 | -2.42% | 42.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,425 | ₩52,127 | ₩50,318 | ₩51,845 | +2.82% | 46.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,015 | ₩52,060 | ₩50,197 | ₩50,452 | -1.10% | 41.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,494 | ₩55,249 | ₩50,331 | ₩51,363 | -3.98% | 125.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,757 | ₩54,257 | ₩49,715 | ₩53,855 | +2.08% | 64.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,060 | ₩53,118 | ₩51,537 | ₩52,891 | +1.60% | 54만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,234 | ₩53,266 | ₩51,443 | ₩51,953 | -0.54% | 45.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,440 | ₩54,767 | ₩52,006 | ₩52,381 | -1.98% | 60.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,293 | ₩54,552 | ₩51,993 | ₩53,654 | +0.68% | 58.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,020 | ₩53,949 | ₩49,929 | ₩52,891 | +1.67% | 83.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,661 | ₩58,813 | ₩48,629 | ₩52,314 | -9.27% | 79만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,219 | ₩58,813 | ₩57,219 | ₩57,835 | +1.08% | 47.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,696 | ₩57,621 | ₩55,839 | ₩56,911 | +0.38% | 58.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,981 | ₩57,393 | ₩54,391 | ₩56,562 | +2.88% | 57.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,847 | ₩55,839 | ₩51,725 | ₩54,887 | +0.07% | 73.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,726 | ₩55,852 | ₩52,609 | ₩54,954 | +0.42% | 83.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,730 | ₩59,095 | ₩52,274 | ₩54,713 | +3.76% | 126.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,510 | ₩53,668 | ₩51,122 | ₩52,234 | +1.40% | 108.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,304 | ₩52,582 | ₩50,304 | ₩51,336 | +2.05% | 83.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,996 | ₩52,783 | ₩48,455 | ₩50,948 | +1.90% | 119만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,577 | ₩51,577 | ₩48,442 | ₩50,170 | -2.73% | 76.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,251 | ₩52,154 | ₩48,790 | ₩51,497 | +2.48% | 51.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,149 | ₩52,234 | ₩49,366 | ₩50,224 | -1.81% | 69.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,790 | ₩51,886 | ₩48,509 | ₩51,363 | +5.27% | 81.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,425 | ₩51,859 | ₩48,482 | ₩49,165 | -2.50% | 98.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,862 | ₩51,216 | ₩49,393 | ₩50,170 | +0.62% | 55.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩49,634 | ₩51,564 | ₩48,737 | ₩50,572 | +1.89% | 129.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,065 | ₩50,010 | ₩44,850 | ₩49,822 | +10.56% | 119.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,961 | ₩45,011 | ₩42,961 | ₩44,850 | +4.40% | 86.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,921 | ₩44,234 | ₩42,304 | ₩43,229 | +0.72% | 103만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,127 | ₩44,127 | ₩41,447 | ₩42,907 | -2.76% | 480.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,891 | ₩45,494 | ₩42,211 | ₩43,859 | -2.30% | 182만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,134 | ₩45,480 | ₩39,249 | ₩44,958 | +12.02% | 144.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,316 | ₩41,125 | ₩38,459 | ₩40,361 | +2.66% | 97.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,715 | ₩41,983 | ₩37,963 | ₩39,423 | -5.49% | 156.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,619 | ₩46,633 | ₩41,125 | ₩41,889 | -10.15% | 136만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,415 | ₩59,162 | ₩44,944 | ₩45,480 | -19.38% | 131.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,115 | ₩63,651 | ₩56,750 | ₩56,830 | -9.96% | 87.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,926 | ₩63,061 | ₩58,344 | ₩62,927 | +5.01% | 76.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩61,159 | ₩64,602 | ₩59,510 | ₩59,845 | -2.15% | 83.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,150 | ₩62,579 | ₩60,609 | ₩60,623 | -2.46% | 17.5만 |
|---|