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 | ₩58,555 | ₩58,849 | ₩57,806 | ₩57,820 | -1.26% | 29.7만 |
| 2026.10.08 | ₩58,728 | ₩59,143 | ₩58,074 | ₩58,287 | -0.75% | 40.3만 |
| 2026.10.07 | ₩58,154 | ₩58,809 | ₩57,739 | ₩58,742 | +1.01% | 18.6만 |
| 2026.10.06 | ₩59,718 | ₩59,838 | ₩58,140 | ₩58,341 | -2.31% | 16.7만 |
| 2026.10.05 | ₩59,303 | ₩59,905 | ₩58,809 | ₩59,357 | +0.09% | 28.7만 |
| 2026.10.02 | ₩58,688 | ₩59,450 | ₩58,461 | ₩59,303 | +1.05% | 28.5만 |
| 2026.10.01 | ₩56,844 | ₩58,488 | ₩56,790 | ₩58,421 | +2.77% | 33.6만 |
| 2026.09.30 | ₩56,483 | ₩57,138 | ₩56,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,777 |
| +0.52% |
| 21만 |
| 2026.09.29 | ₩56,416 | ₩56,804 | ₩56,069 | ₩56,376 | -0.07% | 13.6만 |
|---|
| 2026.09.28 | ₩56,764 | ₩57,379 | ₩56,136 | ₩56,189 | -1.01% | 22.6만 |
|---|
| 2026.09.25 | ₩55,868 | ₩57,245 | ₩55,574 | ₩57,218 | +2.42% | 33.3만 |
|---|
| 2026.09.24 | ₩56,069 | ₩56,724 | ₩55,841 | ₩56,002 | -0.12% | 14.3만 |
|---|
| 2026.09.23 | ₩55,815 | ₩56,684 | ₩55,547 | ₩56,002 | +0.34% | 21만 |
|---|
| 2026.09.22 | ₩55,801 | ₩56,256 | ₩54,839 | ₩56,055 | +0.46% | 37.4만 |
|---|
| 2026.09.21 | ₩54,933 | ₩55,641 | ₩54,532 | ₩55,494 | +1.02% | 39.3만 |
|---|
| 2026.09.18 | ₩53,623 | ₩54,772 | ₩53,128 | ₩54,745 | +2.09% | 59.3만 |
|---|
| 2026.09.17 | ₩51,792 | ₩54,398 | ₩51,591 | ₩53,650 | +3.59% | 46.1만 |
|---|
| 2026.09.16 | ₩49,466 | ₩50,281 | ₩49,453 | ₩49,560 | +0.19% | 10.6만 |
|---|
| 2026.09.15 | ₩50,161 | ₩50,161 | ₩49,439 | ₩49,760 | -0.80% | 12.1만 |
|---|
| 2026.09.14 | ₩50,268 | ₩50,509 | ₩49,693 | ₩50,295 | +0.05% | 12.3만 |
|---|
| 2026.09.11 | ₩50,642 | ₩50,642 | ₩50,094 | ₩50,415 | -0.45% | 8.4만 |
|---|
| 2026.09.10 | ₩50,656 | ₩50,709 | ₩50,121 | ₩50,241 | -0.82% | 20.6만 |
|---|
| 2026.09.09 | ₩50,736 | ₩51,498 | ₩50,736 | ₩50,950 | +0.42% | 10.2만 |
|---|
| 2026.09.08 | ₩50,990 | ₩51,377 | ₩50,602 | ₩50,910 | -0.16% | 11.7만 |
|---|
| 2026.09.04 | ₩50,722 | ₩51,899 | ₩49,626 | ₩51,444 | +1.42% | 13.9만 |
|---|
| 2026.09.03 | ₩51,217 | ₩51,217 | ₩49,439 | ₩49,747 | -2.87% | 11.1만 |
|---|
| 2026.09.02 | ₩51,057 | ₩52,607 | ₩50,669 | ₩50,763 | -0.58% | 11.6만 |
|---|
| 2026.09.01 | ₩50,268 | ₩50,829 | ₩50,054 | ₩50,749 | +0.96% | 9.7만 |
|---|
| 2026.08.31 | ₩49,854 | ₩51,030 | ₩49,814 | ₩50,749 | +1.80% | 14.4만 |
|---|
| 2026.08.28 | ₩50,722 | ₩51,043 | ₩49,707 | ₩49,800 | -1.82% | 22만 |
|---|
| 2026.08.27 | ₩50,896 | ₩51,003 | ₩49,573 | ₩50,469 | -0.84% | 12.8만 |
|---|
| 2026.08.26 | ₩51,377 | ₩51,377 | ₩50,910 | ₩51,150 | -0.44% | 11.1만 |
|---|
| 2026.08.25 | ₩51,311 | ₩51,618 | ₩50,776 | ₩51,311 | 0.00% | 7만 |
|---|
| 2026.08.24 | ₩51,939 | ₩52,433 | ₩51,137 | ₩51,404 | -1.03% | 11.5만 |
|---|
| 2026.08.21 | ₩50,923 | ₩52,259 | ₩50,776 | ₩52,219 | +2.55% | 11.9만 |
|---|
| 2026.08.20 | ₩50,522 | ₩51,444 | ₩50,268 | ₩50,749 | +0.45% | 14.3만 |
|---|
| 2026.08.19 | ₩50,362 | ₩51,190 | ₩50,362 | ₩51,057 | +1.38% | 14.3만 |
|---|
| 2026.08.18 | ₩50,241 | ₩50,335 | ₩49,453 | ₩50,255 | +0.03% | 16.5만 |
|---|
| 2026.08.17 | ₩50,134 | ₩50,308 | ₩49,693 | ₩50,041 | -0.19% | 14.8만 |
|---|
| 2026.08.14 | ₩50,241 | ₩50,362 | ₩49,586 | ₩50,348 | +0.21% | 7.4만 |
|---|
| 2026.08.13 | ₩50,241 | ₩50,482 | ₩49,640 | ₩50,255 | +0.03% | 13.1만 |
|---|
| 2026.08.12 | ₩50,094 | ₩50,602 | ₩49,506 | ₩50,174 | +0.16% | 10.3만 |
|---|
| 2026.08.11 | ₩49,947 | ₩50,255 | ₩49,733 | ₩50,054 | +0.21% | 8.9만 |
|---|
| 2026.08.10 | ₩49,600 | ₩50,094 | ₩49,012 | ₩49,680 | +0.16% | 7.8만 |
|---|
| 2026.08.07 | ₩50,348 | ₩50,763 | ₩49,426 | ₩49,600 | -1.49% | 8.1만 |
|---|
| 2026.08.06 | ₩51,818 | ₩51,818 | ₩50,469 | ₩50,535 | -2.48% | 8.4만 |
|---|
| 2026.08.05 | ₩51,778 | ₩52,072 | ₩50,910 | ₩51,351 | -0.83% | 16.7만 |
|---|
| 2026.08.04 | ₩51,564 | ₩52,687 | ₩51,538 | ₩52,300 | +1.43% | 15.1만 |
|---|
| 2026.08.03 | ₩49,840 | ₩52,112 | ₩49,840 | ₩51,524 | +3.38% | 13.3만 |
|---|
| 2026.07.31 | ₩51,845 | ₩52,326 | ₩49,172 | ₩49,680 | -4.18% | 21만 |
|---|
| 2026.07.30 | ₩53,596 | ₩54,385 | ₩51,845 | ₩52,206 | -2.59% | 20.8만 |
|---|
| 2026.07.29 | ₩51,605 | ₩51,605 | ₩50,268 | ₩50,522 | -2.10% | 12.6만 |
|---|
| 2026.07.28 | ₩52,126 | ₩52,781 | ₩51,016 | ₩51,244 | -1.69% | 9.9만 |
|---|
| 2026.07.27 | ₩51,377 | ₩52,086 | ₩51,377 | ₩52,006 | +1.22% | 8.4만 |
|---|
| 2026.07.24 | ₩51,016 | ₩51,351 | ₩50,789 | ₩51,097 | +0.16% | 7.2만 |
|---|
| 2026.07.23 | ₩51,217 | ₩51,391 | ₩50,776 | ₩50,869 | -0.68% | 10.2만 |
|---|
| 2026.07.22 | ₩51,778 | ₩52,059 | ₩50,803 | ₩51,284 | -0.96% | 9.1만 |
|---|
| 2026.07.21 | ₩51,123 | ₩51,899 | ₩51,030 | ₩51,832 | +1.39% | 10.1만 |
|---|
| 2026.07.20 | ₩50,722 | ₩51,204 | ₩50,656 | ₩51,043 | +0.63% | 8.7만 |
|---|
| 2026.07.17 | ₩51,618 | ₩52,447 | ₩50,469 | ₩50,589 | -1.99% | 8.5만 |
|---|
| 2026.07.16 | ₩50,763 | ₩52,380 | ₩50,763 | ₩51,885 | +2.21% | 10.2만 |
|---|
| 2026.07.15 | ₩50,402 | ₩51,297 | ₩50,402 | ₩50,763 | +0.72% | 6.8만 |
|---|
| 2026.07.14 | ₩51,511 | ₩51,698 | ₩50,482 | ₩50,616 | -1.74% | 8.4만 |
|---|
| 2026.07.13 | ₩51,845 | ₩52,112 | ₩51,190 | ₩51,364 | -0.93% | 8.7만 |
|---|
| 2026.07.10 | ₩51,578 | ₩51,992 | ₩51,417 | ₩51,712 | +0.26% | 6.8만 |
|---|
| 2026.07.09 | ₩51,404 | ₩51,564 | ₩50,348 | ₩51,538 | +0.26% | 11.7만 |
|---|
| 2026.07.08 | ₩50,869 | ₩51,511 | ₩50,629 | ₩51,391 | +1.02% | 9.1만 |
|---|
| 2026.07.07 | ₩50,589 | ₩51,391 | ₩50,469 | ₩51,164 | +1.14% | 8.4만 |
|---|
| 2026.07.06 | ₩50,295 | ₩51,217 | ₩50,188 | ₩50,589 | +0.58% | 10.3만 |
|---|
| 2026.07.02 | ₩50,188 | ₩50,669 | ₩50,068 | ₩50,321 | +0.27% | 9.8만 |
|---|
| 2026.07.01 | ₩50,709 | ₩51,605 | ₩50,268 | ₩50,281 | -0.84% | 8.3만 |
|---|
| 2026.06.30 | ₩50,629 | ₩51,097 | ₩50,188 | ₩50,589 | -0.08% | 12만 |
|---|
| 2026.06.29 | ₩50,883 | ₩51,925 | ₩50,308 | ₩50,642 | -0.47% | 11.1만 |
|---|
| 2026.06.26 | ₩51,123 | ₩51,417 | ₩50,201 | ₩51,230 | +0.21% | 48.9만 |
|---|
| 2026.06.25 | ₩52,019 | ₩52,072 | ₩50,589 | ₩51,364 | -1.26% | 18.6만 |
|---|
| 2026.06.24 | ₩54,385 | ₩54,385 | ₩51,177 | ₩51,524 | -5.26% | 33만 |
|---|
| 2026.06.23 | ₩54,331 | ₩55,106 | ₩53,449 | ₩54,745 | +0.76% | 9.8만 |
|---|
| 2026.06.22 | ₩53,355 | ₩54,732 | ₩53,008 | ₩54,117 | +1.43% | 15.6만 |
|---|
| 2026.06.18 | ₩51,578 | ₩54,117 | ₩51,578 | ₩53,716 | +4.15% | 30.3만 |
|---|
| 2026.06.17 | ₩50,816 | ₩51,471 | ₩50,442 | ₩50,829 | +0.03% | 12.1만 |
|---|
| 2026.06.16 | ₩51,524 | ₩51,992 | ₩49,586 | ₩50,950 | -1.12% | 14.3만 |
|---|
| 2026.06.15 | ₩52,620 | ₩52,754 | ₩51,244 | ₩51,337 | -2.44% | 7.8만 |
|---|
| 2026.06.12 | ₩52,487 | ₩52,928 | ₩52,206 | ₩52,754 | +0.51% | 7.5만 |
|---|
| 2026.06.11 | ₩52,527 | ₩52,807 | ₩52,112 | ₩52,527 | 0.00% | 11.9만 |
|---|
| 2026.06.10 | ₩52,340 | ₩52,981 | ₩51,564 | ₩51,979 | -0.69% | 12.7만 |
|---|
| 2026.06.09 | ₩51,818 | ₩52,433 | ₩51,538 | ₩51,965 | +0.28% | 12.5만 |
|---|
| 2026.06.08 | ₩51,925 | ₩52,313 | ₩51,404 | ₩51,404 | -1.00% | 9.5만 |
|---|
| 2026.06.05 | ₩52,794 | ₩53,128 | ₩51,484 | ₩51,818 | -1.85% | 7.7만 |
|---|
| 2026.06.04 | ₩52,273 | ₩52,727 | ₩52,126 | ₩52,647 | +0.72% | 7.4만 |
|---|
| 2026.06.03 | ₩52,139 | ₩52,286 | ₩51,404 | ₩51,792 | -0.67% | 9.6만 |
|---|
| 2026.06.02 | ₩51,899 | ₩52,620 | ₩51,685 | ₩51,912 | +0.03% | 11.9만 |
|---|
| 2026.06.01 | ₩52,099 | ₩52,393 | ₩51,311 | ₩52,046 | -0.10% | 9만 |
|---|
| 2026.05.29 | ₩52,300 | ₩53,690 | ₩51,872 | ₩52,246 | -0.10% | 26.1만 |
|---|
| 2026.05.28 | ₩52,914 | ₩53,382 | ₩52,460 | ₩52,620 | -0.56% | 13.4만 |
|---|
| 2026.05.27 | ₩54,157 | ₩54,398 | ₩52,807 | ₩52,941 | -2.25% | 10.2만 |
|---|
| 2026.05.26 | ₩53,302 | ₩54,625 | ₩53,102 | ₩53,743 | +0.83% | 10.8만 |
|---|
| 2026.05.22 | ₩53,182 | ₩53,930 | ₩52,701 | ₩53,516 | +0.63% | 12.8만 |
|---|
| 2026.05.21 | ₩52,166 | ₩52,955 | ₩51,859 | ₩52,580 | +0.79% | 9.9만 |
|---|
| 2026.05.20 | ₩53,182 | ₩53,182 | ₩51,952 | ₩52,567 | -1.16% | 11.2만 |
|---|
| 2026.05.19 | ₩53,529 | ₩53,997 | ₩52,647 | ₩52,647 | -1.65% | 10.6만 |
|---|
| 2026.05.18 | ₩53,155 | ₩54,411 | ₩52,914 | ₩53,676 | +0.98% | 14.3만 |
|---|
| 2026.05.15 | ₩53,021 | ₩53,690 | ₩52,340 | ₩52,754 | -0.50% | 9.1만 |
|---|
| 2026.05.14 | ₩53,021 | ₩53,810 | ₩52,580 | ₩53,289 | +0.50% | 12.3만 |
|---|
| 2026.05.13 | ₩50,789 | ₩52,754 | ₩50,455 | ₩52,433 | +3.24% | 20만 |
|---|
| 2026.05.12 | ₩50,348 | ₩52,487 | ₩50,068 | ₩50,990 | +1.27% | 24만 |
|---|
| 2026.05.11 | ₩51,885 | ₩52,179 | ₩49,800 | ₩50,228 | -3.19% | 18.1만 |
|---|
| 2026.05.08 | ₩52,767 | ₩53,543 | ₩51,792 | ₩52,179 | -1.11% | 14.7만 |
|---|
| 2026.05.07 | ₩51,818 | ₩52,634 | ₩48,504 | ₩52,313 | +0.95% | 25.5만 |
|---|
| 2026.05.06 | ₩56,136 | ₩56,363 | ₩53,743 | ₩54,144 | -3.55% | 13.9만 |
|---|
| 2026.05.05 | ₩54,893 | ₩56,015 | ₩54,812 | ₩55,828 | +1.70% | 10만 |
|---|
| 2026.05.04 | ₩57,512 | ₩58,662 | ₩54,238 | ₩54,786 | -4.74% | 15만 |
|---|
| 2026.05.01 | ₩58,033 | ₩58,381 | ₩57,405 | ₩57,686 | -0.60% | 9.5만 |
|---|
| 2026.04.30 | ₩57,178 | ₩58,301 | ₩57,178 | ₩57,980 | +1.40% | 7.6만 |
|---|
| 2026.04.29 | ₩57,659 | ₩58,314 | ₩57,231 | ₩57,285 | -0.65% | 10.9만 |
|---|
| 2026.04.28 | ₩57,713 | ₩58,662 | ₩57,552 | ₩57,632 | -0.14% | 9만 |
|---|
| 2026.04.27 | ₩57,071 | ₩58,047 | ₩57,071 | ₩57,472 | +0.70% | 10.4만 |
|---|
| 2026.04.24 | ₩56,496 | ₩57,472 | ₩56,389 | ₩56,764 | +0.47% | 9.6만 |
|---|
| 2026.04.23 | ₩56,269 | ₩56,684 | ₩56,002 | ₩56,577 | +0.55% | 8만 |
|---|
| 2026.04.22 | ₩56,603 | ₩56,643 | ₩55,841 | ₩56,242 | -0.64% | 7.4만 |
|---|
| 2026.04.21 | ₩56,242 | ₩56,737 | ₩55,801 | ₩56,242 | 0.00% | 15만 |
|---|
| 2026.04.20 | ₩56,550 | ₩56,643 | ₩55,694 | ₩56,242 | -0.54% | 18.1만 |
|---|
| 2026.04.17 | ₩56,389 | ₩57,245 | ₩56,269 | ₩56,416 | +0.05% | 10만 |
|---|
| 2026.04.16 | ₩56,456 | ₩57,058 | ₩55,628 | ₩56,109 | -0.62% | 15.3만 |
|---|
| 2026.04.15 | ₩56,082 | ₩56,737 | ₩56,082 | ₩56,603 | +0.93% | 8.2만 |
|---|
| 2026.04.14 | ₩55,521 | ₩56,577 | ₩55,400 | ₩56,523 | +1.81% | 11.4만 |
|---|
| 2026.04.13 | ₩54,839 | ₩55,574 | ₩54,251 | ₩55,561 | +1.32% | 12.5만 |
|---|
| 2026.04.10 | ₩54,665 | ₩55,454 | ₩54,532 | ₩54,745 | +0.15% | 10.7만 |
|---|
| 2026.04.09 | ₩54,973 | ₩55,400 | ₩54,385 | ₩54,986 | +0.02% | 14.8만 |
|---|
| 2026.04.08 | ₩55,574 | ₩55,694 | ₩54,639 | ₩55,227 | -0.63% | 15.8만 |
|---|
| 2026.04.07 | ₩51,698 | ₩54,451 | ₩51,591 | ₩54,304 | +5.04% | 13.7만 |
|---|
| 2026.04.06 | ₩54,705 | ₩54,705 | ₩51,698 | ₩54,318 | -0.71% | 18.2만 |
|---|
| 2026.04.02 | ₩54,331 | ₩55,414 | ₩54,171 | ₩54,812 | +0.89% | 28.8만 |
|---|
| 2026.04.01 | ₩53,663 | ₩54,799 | ₩53,663 | ₩54,652 | +1.84% | 18만 |
|---|
| 2026.03.31 | ₩53,890 | ₩54,438 | ₩52,473 | ₩53,583 | -0.57% | 20만 |
|---|
| 2026.03.30 | ₩54,585 | ₩55,708 | ₩53,409 | ₩53,489 | -2.01% | 16.6만 |
|---|
| 2026.03.27 | ₩54,732 | ₩55,828 | ₩54,264 | ₩54,572 | -0.29% | 18.9만 |
|---|
| 2026.03.26 | ₩58,047 | ₩58,942 | ₩54,999 | ₩55,988 | -3.55% | 24.9만 |
|---|
| 2026.03.25 | ₩56,470 | ₩58,408 | ₩55,347 | ₩58,180 | +3.03% | 44만 |
|---|
| 2026.03.24 | ₩52,928 | ₩54,492 | ₩52,567 | ₩54,451 | +2.88% | 17.8만 |
|---|
| 2026.03.23 | ₩52,594 | ₩53,436 | ₩52,139 | ₩53,048 | +0.86% | 20.8만 |
|---|
| 2026.03.20 | ₩52,955 | ₩53,195 | ₩51,605 | ₩52,099 | -1.62% | 34.7만 |
|---|
| 2026.03.19 | ₩51,351 | ₩52,928 | ₩51,070 | ₩52,727 | +2.68% | 18.3만 |
|---|
| 2026.03.18 | ₩51,270 | ₩52,366 | ₩50,990 | ₩51,712 | +0.86% | 11.5만 |
|---|
| 2026.03.17 | ₩52,407 | ₩53,529 | ₩51,685 | ₩51,818 | -1.12% | 30.1만 |
|---|
| 2026.03.16 | ₩51,377 | ₩52,647 | ₩51,003 | ₩52,393 | +1.98% | 13.5만 |
|---|
| 2026.03.13 | ₩52,126 | ₩52,447 | ₩50,829 | ₩51,204 | -1.77% | 15.4만 |
|---|
| 2026.03.12 | ₩51,351 | ₩51,992 | ₩50,843 | ₩51,725 | +0.73% | 16.7만 |
|---|
| 2026.03.11 | ₩51,270 | ₩52,086 | ₩50,816 | ₩52,072 | +1.56% | 17.5만 |
|---|
| 2026.03.10 | ₩51,003 | ₩52,407 | ₩50,829 | ₩51,484 | +0.94% | 16만 |
|---|
| 2026.03.09 | ₩50,174 | ₩51,671 | ₩50,174 | ₩51,404 | +2.45% | 18.2만 |
|---|
| 2026.03.06 | ₩50,054 | ₩52,554 | ₩50,054 | ₩50,816 | +1.52% | 21만 |
|---|
| 2026.03.05 | ₩50,789 | ₩51,391 | ₩49,453 | ₩49,600 | -2.34% | 24.4만 |
|---|
| 2026.03.04 | ₩51,204 | ₩52,647 | ₩50,388 | ₩51,217 | +0.03% | 18.4만 |
|---|
| 2026.03.03 | ₩52,527 | ₩52,527 | ₩48,330 | ₩51,070 | -2.77% | 26.1만 |
|---|
| 2026.03.02 | ₩49,867 | ₩50,856 | ₩48,878 | ₩50,722 | +1.72% | 29.2만 |
|---|
| 2026.02.27 | ₩49,921 | ₩50,148 | ₩48,998 | ₩50,041 | +0.24% | 21.8만 |
|---|
| 2026.02.26 | ₩48,771 | ₩50,215 | ₩48,771 | ₩50,041 | +2.60% | 15.2만 |
|---|
| 2026.02.25 | ₩49,867 | ₩49,867 | ₩48,317 | ₩48,704 | -2.33% | 8.4만 |
|---|
| 2026.02.24 | ₩50,068 | ₩50,348 | ₩49,078 | ₩49,720 | -0.69% | 15.3만 |
|---|
| 2026.02.23 | ₩51,444 | ₩51,444 | ₩49,413 | ₩50,014 | -2.78% | 15.9만 |
|---|
| 2026.02.20 | ₩51,164 | ₩52,019 | ₩50,495 | ₩51,364 | +0.39% | 10.2만 |
|---|
| 2026.02.19 | ₩50,081 | ₩51,364 | ₩49,319 | ₩51,284 | +2.40% | 13.6만 |
|---|
| 2026.02.18 | ₩49,279 | ₩50,575 | ₩49,279 | ₩50,255 | +1.98% | 10.6만 |
|---|
| 2026.02.17 | ₩50,121 | ₩50,268 | ₩48,664 | ₩49,332 | -1.57% | 17.2만 |
|---|
| 2026.02.13 | ₩49,814 | ₩50,696 | ₩49,239 | ₩50,094 | +0.56% | 10.2만 |
|---|
| 2026.02.12 | ₩51,043 | ₩51,164 | ₩49,653 | ₩49,667 | -2.70% | 21.7만 |
|---|
| 2026.02.11 | ₩50,883 | ₩51,324 | ₩49,800 | ₩50,709 | -0.34% | 12.5만 |
|---|
| 2026.02.10 | ₩51,377 | ₩51,765 | ₩50,656 | ₩50,763 | -1.20% | 10만 |
|---|
| 2026.02.09 | ₩51,016 | ₩52,099 | ₩50,081 | ₩51,364 | +0.68% | 15.4만 |
|---|
| 2026.02.06 | ₩51,097 | ₩51,752 | ₩50,950 | ₩51,230 | +0.26% | 11.4만 |
|---|
| 2026.02.05 | ₩50,602 | ₩51,417 | ₩49,934 | ₩50,829 | +0.45% | 20.8만 |
|---|
| 2026.02.04 | ₩50,883 | ₩51,458 | ₩50,108 | ₩50,589 | -0.58% | 15.9만 |
|---|
| 2026.02.03 | ₩48,704 | ₩50,549 | ₩48,704 | ₩50,509 | +3.70% | 20.2만 |
|---|
| 2026.02.02 | ₩48,664 | ₩49,600 | ₩48,383 | ₩49,145 | +0.99% | 13만 |
|---|
| 2026.01.30 | ₩49,038 | ₩49,573 | ₩48,357 | ₩49,038 | 0.00% | 16만 |
|---|
| 2026.01.29 | ₩50,121 | ₩50,121 | ₩48,357 | ₩49,520 | -1.20% | 18.8만 |
|---|
| 2026.01.28 | ₩50,722 | ₩51,324 | ₩49,600 | ₩50,148 | -1.13% | 27.2만 |
|---|
| 2026.01.27 | ₩50,562 | ₩51,083 | ₩49,680 | ₩50,736 | +0.34% | 15.1만 |
|---|
| 2026.01.26 | ₩50,295 | ₩51,725 | ₩50,241 | ₩50,642 | +0.69% | 21.1만 |
|---|
| 2026.01.23 | ₩50,054 | ₩50,749 | ₩49,533 | ₩50,041 | -0.03% | 11.1만 |
|---|
| 2026.01.22 | ₩50,803 | ₩51,083 | ₩49,733 | ₩50,054 | -1.47% | 13.2만 |
|---|
| 2026.01.21 | ₩50,509 | ₩51,043 | ₩49,693 | ₩50,642 | +0.26% | 16.9만 |
|---|
| 2026.01.20 | ₩49,733 | ₩50,869 | ₩49,266 | ₩50,268 | +1.07% | 13.9만 |
|---|
| 2026.01.16 | ₩51,417 | ₩51,417 | ₩50,375 | ₩50,442 | -1.90% | 25.3만 |
|---|
| 2026.01.15 | ₩51,123 | ₩51,417 | ₩50,602 | ₩51,204 | +0.16% | 19.6만 |
|---|
| 2026.01.14 | ₩49,185 | ₩51,431 | ₩49,065 | ₩50,976 | +3.64% | 32.9만 |
|---|
| 2026.01.13 | ₩50,068 | ₩50,763 | ₩49,466 | ₩49,466 | -1.20% | 26.9만 |
|---|
| 2026.01.12 | ₩49,506 | ₩49,506 | ₩48,611 | ₩49,226 | -0.57% | 24.6만 |
|---|
| 2026.01.09 | ₩48,811 | ₩49,880 | ₩48,504 | ₩49,693 | +1.81% | 23만 |
|---|
| 2026.01.08 | ₩47,127 | ₩48,958 | ₩46,044 | ₩48,691 | +3.32% | 20.9만 |
|---|
| 2026.01.07 | ₩46,606 | ₩47,368 | ₩45,523 | ₩46,953 | +0.75% | 20.6만 |
|---|
| 2026.01.06 | ₩45,229 | ₩46,860 | ₩45,069 | ₩46,860 | +3.61% | 24.3만 |
|---|
| 2026.01.05 | ₩44,949 | ₩47,368 | ₩44,735 | ₩45,497 | +1.22% | 30.4만 |
|---|
| 2026.01.02 | ₩44,013 | ₩44,895 | ₩43,505 | ₩44,735 | +1.64% | 18.2만 |
|---|
| 2025.12.31 | ₩43,665 | ₩43,839 | ₩42,890 | ₩43,639 | -0.06% | 22.7만 |
|---|
| 2025.12.30 | ₩43,572 | ₩43,959 | ₩42,970 | ₩43,518 | -0.12% | 25.1만 |
|---|
| 2025.12.29 | ₩42,850 | ₩43,906 | ₩42,850 | ₩43,545 | +1.62% | 20.8만 |
|---|
| 2025.12.26 | ₩43,251 | ₩43,652 | ₩42,837 | ₩43,117 | -0.31% | 19만 |
|---|
| 2025.12.24 | ₩43,211 | ₩43,585 | ₩42,863 | ₩43,465 | +0.59% | 16만 |
|---|
| 2025.12.23 | ₩42,743 | ₩43,986 | ₩42,743 | ₩43,131 | +0.91% | 33.3만 |
|---|
| 2025.12.22 | ₩42,810 | ₩44,120 | ₩42,195 | ₩42,823 | +0.03% | 34.7만 |
|---|
| 2025.12.19 | ₩42,168 | ₩43,184 | ₩41,647 | ₩42,797 | +1.49% | 361.9만 |
|---|
| 2025.12.18 | ₩42,543 | ₩42,770 | ₩41,340 | ₩42,128 | -0.97% | 27.5만 |
|---|
| 2025.12.17 | ₩42,422 | ₩42,863 | ₩41,487 | ₩42,275 | -0.35% | 30.2만 |
|---|
| 2025.12.16 | ₩43,371 | ₩43,879 | ₩42,583 | ₩42,690 | -1.57% | 28.6만 |
|---|
| 2025.12.15 | ₩44,013 | ₩44,013 | ₩43,011 | ₩43,465 | -1.25% | 32.1만 |
|---|
| 2025.12.12 | ₩44,708 | ₩44,842 | ₩43,251 | ₩43,746 | -2.15% | 26.6만 |
|---|
| 2025.12.11 | ₩44,173 | ₩45,069 | ₩43,558 | ₩44,708 | +1.21% | 33.4만 |
|---|
| 2025.12.10 | ₩43,331 | ₩44,280 | ₩42,823 | ₩44,040 | +1.63% | 27만 |
|---|
| 2025.12.09 | ₩43,264 | ₩44,106 | ₩42,930 | ₩43,171 | -0.22% | 30.6만 |
|---|
| 2025.12.08 | ₩44,775 | ₩45,376 | ₩42,102 | ₩43,492 | -2.87% | 64.4만 |
|---|
| 2025.12.05 | ₩43,305 | ₩45,363 | ₩43,291 | ₩44,842 | +3.55% | 35.4만 |
|---|
| 2025.12.04 | ₩41,848 | ₩43,452 | ₩41,433 | ₩43,064 | +2.91% | 27.2만 |
|---|
| 2025.12.03 | ₩41,046 | ₩42,409 | ₩40,778 | ₩42,021 | +2.38% | 25.2만 |
|---|
| 2025.12.02 | ₩39,856 | ₩41,580 | ₩39,295 | ₩40,819 | +2.41% | 29.3만 |
|---|
| 2025.12.01 | ₩40,030 | ₩40,190 | ₩39,148 | ₩39,709 | -0.80% | 27.1만 |
|---|
| 2025.11.28 | ₩40,351 | ₩40,444 | ₩39,870 | ₩40,257 | -0.23% | 13.9만 |
|---|
| 2025.11.26 | ₩39,816 | ₩41,019 | ₩39,816 | ₩40,271 | +1.14% | 27만 |
|---|
| 2025.11.25 | ₩39,642 | ₩40,043 | ₩39,295 | ₩40,017 | +0.94% | 20.7만 |
|---|
| 2025.11.24 | ₩39,215 | ₩39,682 | ₩38,359 | ₩39,549 | +0.85% | 36.1만 |
|---|
| 2025.11.21 | ₩38,092 | ₩39,763 | ₩37,865 | ₩39,322 | +3.23% | 35.7만 |
|---|
| 2025.11.20 | ₩39,816 | ₩39,977 | ₩38,413 | ₩38,506 | -3.29% | 30.1만 |
|---|
| 2025.11.19 | ₩40,859 | ₩41,286 | ₩39,134 | ₩39,241 | -3.96% | 31.4만 |
|---|
| 2025.11.18 | ₩40,217 | ₩41,179 | ₩40,097 | ₩41,139 | +2.29% | 23.8만 |
|---|
| 2025.11.17 | ₩41,607 | ₩41,874 | ₩40,230 | ₩40,458 | -2.76% | 35.3만 |
|---|
| 2025.11.14 | ₩41,380 | ₩42,449 | ₩41,019 | ₩41,781 | +0.97% | 27.1만 |
|---|
| 2025.11.13 | ₩41,834 | ₩42,062 | ₩41,019 | ₩41,113 | -1.73% | 27.2만 |
|---|
| 2025.11.12 | ₩42,356 | ₩43,104 | ₩41,687 | ₩41,928 | -1.01% | 25.5만 |
|---|
| 2025.11.11 | ₩44,173 | ₩44,467 | ₩42,382 | ₩42,449 | -3.90% | 28.6만 |
|---|
| 2025.11.10 | ₩46,499 | ₩46,512 | ₩43,919 | ₩44,120 | -5.12% | 27.6만 |
|---|
| 2025.11.07 | ₩46,780 | ₩47,007 | ₩44,828 | ₩45,363 | -3.03% | 34.6만 |
|---|
| 2025.11.06 | ₩55,721 | ₩55,721 | ₩46,793 | ₩47,007 | -15.64% | 43.6만 |
|---|
| 2025.11.05 | ₩55,868 | ₩59,009 | ₩55,347 | ₩58,622 | +4.93% | 19.2만 |
|---|
| 2025.11.04 | ₩54,919 | ₩56,002 | ₩54,532 | ₩55,735 | +1.48% | 14.4만 |
|---|
| 2025.11.03 | ₩56,269 | ₩56,309 | ₩54,705 | ₩55,227 | -1.85% | 19.7만 |
|---|
| 2025.10.31 | ₩57,820 | ₩57,967 | ₩56,603 | ₩56,684 | -1.96% | 22.2만 |
|---|
| 2025.10.30 | ₩58,341 | ₩58,916 | ₩57,726 | ₩58,381 | +0.07% | 15.6만 |
|---|
| 2025.10.29 | ₩60,787 | ₩61,148 | ₩58,715 | ₩58,969 | -2.99% | 15.4만 |
|---|
| 2025.10.28 | ₩62,070 | ₩62,604 | ₩60,586 | ₩60,626 | -2.33% | 14.5만 |
|---|
| 2025.10.27 | ₩62,952 | ₩63,487 | ₩61,508 | ₩62,551 | -0.64% | 20.3만 |
|---|
| 2025.10.24 | ₩62,030 | ₩62,899 | ₩61,495 | ₩62,765 | +1.19% | 12.9만 |
|---|
| 2025.10.23 | ₩60,145 | ₩61,843 | ₩59,851 | ₩61,629 | +2.47% | 16.5만 |
|---|
| 2025.10.22 | ₩59,236 | ₩60,239 | ₩58,261 | ₩60,078 | +1.42% | 15만 |
|---|
| 2025.10.21 | ₩59,076 | ₩59,878 | ₩58,662 | ₩59,143 | +0.11% | 14만 |
|---|
| 2025.10.20 | ₩59,771 | ₩59,985 | ₩58,194 | ₩59,504 | -0.45% | 18만 |
|---|
| 2025.10.17 | ₩61,174 | ₩61,361 | ₩59,357 | ₩59,691 | -2.43% | 16.3만 |
|---|
| 2025.10.16 | ₩62,511 | ₩62,792 | ₩61,402 | ₩61,402 | -1.77% | 16.6만 |
|---|
| 2025.10.15 | ₩63,433 | ₩64,436 | ₩61,041 | ₩62,337 | -1.73% | 22.2만 |
|---|
| 2025.10.14 | ₩61,468 | ₩63,193 | ₩61,081 | ₩62,992 | +2.48% | 13만 |
|---|
| 2025.10.13 | ₩61,001 | ₩62,003 | ₩60,840 | ₩61,936 | +1.53% | 15.2만 |
|---|
| 2025.10.10 | ₩61,990 | ₩62,417 | ₩60,453 | ₩60,466 | -2.46% | 17.5만 |
|---|