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 | ₩58,477 | ₩58,770 | ₩57,729 | ₩57,743 | -1.26% | 29.7만 |
| 2026.10.08 | ₩58,650 | ₩59,064 | ₩57,996 | ₩58,210 | -0.75% | 40.3만 |
| 2026.10.07 | ₩58,076 | ₩58,730 | ₩57,662 | ₩58,664 | +1.01% | 18.6만 |
| 2026.10.06 | ₩59,638 | ₩59,758 | ₩58,063 | ₩58,263 | -2.31% | 16.7만 |
| 2026.10.05 | ₩59,224 | ₩59,825 | ₩58,730 | ₩59,278 | +0.09% | 28.7만 |
| 2026.10.02 | ₩58,610 | ₩59,371 | ₩58,383 | ₩59,224 | +1.05% | 28.5만 |
| 2026.10.01 | ₩56,768 | ₩58,410 | ₩56,715 | ₩58,343 | +2.77% | 33.6만 |
| 2026.09.30 | ₩56,408 | ₩57,062 | ₩56,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,701 |
| +0.52% |
| 21만 |
| 2026.09.29 | ₩56,341 | ₩56,728 | ₩55,994 | ₩56,301 | -0.07% | 13.6만 |
|---|
| 2026.09.28 | ₩56,688 | ₩57,302 | ₩56,061 | ₩56,114 | -1.01% | 22.6만 |
|---|
| 2026.09.25 | ₩55,794 | ₩57,169 | ₩55,500 | ₩57,142 | +2.42% | 33.3만 |
|---|
| 2026.09.24 | ₩55,994 | ₩56,648 | ₩55,767 | ₩55,927 | -0.12% | 14.3만 |
|---|
| 2026.09.23 | ₩55,740 | ₩56,608 | ₩55,473 | ₩55,927 | +0.34% | 21만 |
|---|
| 2026.09.22 | ₩55,727 | ₩56,181 | ₩54,766 | ₩55,981 | +0.46% | 37.4만 |
|---|
| 2026.09.21 | ₩54,859 | ₩55,567 | ₩54,459 | ₩55,420 | +1.02% | 39.3만 |
|---|
| 2026.09.18 | ₩53,551 | ₩54,699 | ₩53,058 | ₩54,673 | +2.09% | 59.3만 |
|---|
| 2026.09.17 | ₩51,723 | ₩54,326 | ₩51,523 | ₩53,578 | +3.59% | 46.1만 |
|---|
| 2026.09.16 | ₩49,400 | ₩50,214 | ₩49,387 | ₩49,494 | +0.19% | 10.6만 |
|---|
| 2026.09.15 | ₩50,094 | ₩50,094 | ₩49,374 | ₩49,694 | -0.80% | 12.1만 |
|---|
| 2026.09.14 | ₩50,201 | ₩50,441 | ₩49,627 | ₩50,228 | +0.05% | 12.3만 |
|---|
| 2026.09.11 | ₩50,575 | ₩50,575 | ₩50,028 | ₩50,348 | -0.45% | 8.4만 |
|---|
| 2026.09.10 | ₩50,588 | ₩50,642 | ₩50,054 | ₩50,174 | -0.82% | 20.6만 |
|---|
| 2026.09.09 | ₩50,668 | ₩51,429 | ₩50,668 | ₩50,882 | +0.42% | 10.2만 |
|---|
| 2026.09.08 | ₩50,922 | ₩51,309 | ₩50,535 | ₩50,842 | -0.16% | 11.7만 |
|---|
| 2026.09.04 | ₩50,655 | ₩51,830 | ₩49,560 | ₩51,376 | +1.42% | 13.9만 |
|---|
| 2026.09.03 | ₩51,149 | ₩51,149 | ₩49,374 | ₩49,681 | -2.87% | 11.1만 |
|---|
| 2026.09.02 | ₩50,989 | ₩52,537 | ₩50,602 | ₩50,695 | -0.58% | 11.6만 |
|---|
| 2026.09.01 | ₩50,201 | ₩50,762 | ₩49,988 | ₩50,682 | +0.96% | 9.7만 |
|---|
| 2026.08.31 | ₩49,787 | ₩50,962 | ₩49,747 | ₩50,682 | +1.80% | 14.4만 |
|---|
| 2026.08.28 | ₩50,655 | ₩50,975 | ₩49,640 | ₩49,734 | -1.82% | 22만 |
|---|
| 2026.08.27 | ₩50,828 | ₩50,935 | ₩49,507 | ₩50,401 | -0.84% | 12.8만 |
|---|
| 2026.08.26 | ₩51,309 | ₩51,309 | ₩50,842 | ₩51,082 | -0.44% | 11.1만 |
|---|
| 2026.08.25 | ₩51,242 | ₩51,549 | ₩50,708 | ₩51,242 | 0.00% | 7만 |
|---|
| 2026.08.24 | ₩51,870 | ₩52,363 | ₩51,069 | ₩51,336 | -1.03% | 11.5만 |
|---|
| 2026.08.21 | ₩50,855 | ₩52,190 | ₩50,708 | ₩52,150 | +2.55% | 11.9만 |
|---|
| 2026.08.20 | ₩50,455 | ₩51,376 | ₩50,201 | ₩50,682 | +0.45% | 14.3만 |
|---|
| 2026.08.19 | ₩50,295 | ₩51,122 | ₩50,295 | ₩50,989 | +1.38% | 14.3만 |
|---|
| 2026.08.18 | ₩50,174 | ₩50,268 | ₩49,387 | ₩50,188 | +0.03% | 16.5만 |
|---|
| 2026.08.17 | ₩50,068 | ₩50,241 | ₩49,627 | ₩49,974 | -0.19% | 14.8만 |
|---|
| 2026.08.14 | ₩50,174 | ₩50,295 | ₩49,520 | ₩50,281 | +0.21% | 7.4만 |
|---|
| 2026.08.13 | ₩50,174 | ₩50,415 | ₩49,574 | ₩50,188 | +0.03% | 13.1만 |
|---|
| 2026.08.12 | ₩50,028 | ₩50,535 | ₩49,440 | ₩50,108 | +0.16% | 10.3만 |
|---|
| 2026.08.11 | ₩49,881 | ₩50,188 | ₩49,667 | ₩49,988 | +0.21% | 8.9만 |
|---|
| 2026.08.10 | ₩49,534 | ₩50,028 | ₩48,946 | ₩49,614 | +0.16% | 7.8만 |
|---|
| 2026.08.07 | ₩50,281 | ₩50,695 | ₩49,360 | ₩49,534 | -1.49% | 8.1만 |
|---|
| 2026.08.06 | ₩51,749 | ₩51,749 | ₩50,401 | ₩50,468 | -2.48% | 8.4만 |
|---|
| 2026.08.05 | ₩51,709 | ₩52,003 | ₩50,842 | ₩51,282 | -0.83% | 16.7만 |
|---|
| 2026.08.04 | ₩51,496 | ₩52,617 | ₩51,469 | ₩52,230 | +1.43% | 15.1만 |
|---|
| 2026.08.03 | ₩49,774 | ₩52,043 | ₩49,774 | ₩51,456 | +3.38% | 13.3만 |
|---|
| 2026.07.31 | ₩51,776 | ₩52,257 | ₩49,107 | ₩49,614 | -4.18% | 21만 |
|---|
| 2026.07.30 | ₩53,525 | ₩54,312 | ₩51,776 | ₩52,137 | -2.59% | 20.8만 |
|---|
| 2026.07.29 | ₩51,536 | ₩51,536 | ₩50,201 | ₩50,455 | -2.10% | 12.6만 |
|---|
| 2026.07.28 | ₩52,056 | ₩52,710 | ₩50,949 | ₩51,175 | -1.69% | 9.9만 |
|---|
| 2026.07.27 | ₩51,309 | ₩52,016 | ₩51,309 | ₩51,936 | +1.22% | 8.4만 |
|---|
| 2026.07.24 | ₩50,949 | ₩51,282 | ₩50,722 | ₩51,029 | +0.16% | 7.2만 |
|---|
| 2026.07.23 | ₩51,149 | ₩51,322 | ₩50,708 | ₩50,802 | -0.68% | 10.2만 |
|---|
| 2026.07.22 | ₩51,709 | ₩51,990 | ₩50,735 | ₩51,216 | -0.96% | 9.1만 |
|---|
| 2026.07.21 | ₩51,055 | ₩51,830 | ₩50,962 | ₩51,763 | +1.39% | 10.1만 |
|---|
| 2026.07.20 | ₩50,655 | ₩51,135 | ₩50,588 | ₩50,975 | +0.63% | 8.7만 |
|---|
| 2026.07.17 | ₩51,549 | ₩52,377 | ₩50,401 | ₩50,521 | -1.99% | 8.5만 |
|---|
| 2026.07.16 | ₩50,695 | ₩52,310 | ₩50,695 | ₩51,816 | +2.21% | 10.2만 |
|---|
| 2026.07.15 | ₩50,335 | ₩51,229 | ₩50,335 | ₩50,695 | +0.72% | 6.8만 |
|---|
| 2026.07.14 | ₩51,442 | ₩51,629 | ₩50,415 | ₩50,548 | -1.74% | 8.4만 |
|---|
| 2026.07.13 | ₩51,776 | ₩52,043 | ₩51,122 | ₩51,296 | -0.93% | 8.7만 |
|---|
| 2026.07.10 | ₩51,509 | ₩51,923 | ₩51,349 | ₩51,643 | +0.26% | 6.8만 |
|---|
| 2026.07.09 | ₩51,336 | ₩51,496 | ₩50,281 | ₩51,469 | +0.26% | 11.7만 |
|---|
| 2026.07.08 | ₩50,802 | ₩51,442 | ₩50,561 | ₩51,322 | +1.02% | 9.1만 |
|---|
| 2026.07.07 | ₩50,521 | ₩51,322 | ₩50,401 | ₩51,095 | +1.14% | 8.4만 |
|---|
| 2026.07.06 | ₩50,228 | ₩51,149 | ₩50,121 | ₩50,521 | +0.58% | 10.3만 |
|---|
| 2026.07.02 | ₩50,121 | ₩50,602 | ₩50,001 | ₩50,254 | +0.27% | 9.8만 |
|---|
| 2026.07.01 | ₩50,642 | ₩51,536 | ₩50,201 | ₩50,214 | -0.84% | 8.3만 |
|---|
| 2026.06.30 | ₩50,561 | ₩51,029 | ₩50,121 | ₩50,521 | -0.08% | 12만 |
|---|
| 2026.06.29 | ₩50,815 | ₩51,856 | ₩50,241 | ₩50,575 | -0.47% | 11.1만 |
|---|
| 2026.06.26 | ₩51,055 | ₩51,349 | ₩50,134 | ₩51,162 | +0.21% | 48.9만 |
|---|
| 2026.06.25 | ₩51,950 | ₩52,003 | ₩50,521 | ₩51,296 | -1.26% | 18.6만 |
|---|
| 2026.06.24 | ₩54,312 | ₩54,312 | ₩51,109 | ₩51,456 | -5.26% | 33만 |
|---|
| 2026.06.23 | ₩54,259 | ₩55,033 | ₩53,378 | ₩54,673 | +0.76% | 9.8만 |
|---|
| 2026.06.22 | ₩53,284 | ₩54,659 | ₩52,937 | ₩54,045 | +1.43% | 15.6만 |
|---|
| 2026.06.18 | ₩51,509 | ₩54,045 | ₩51,509 | ₩53,645 | +4.15% | 30.3만 |
|---|
| 2026.06.17 | ₩50,748 | ₩51,402 | ₩50,375 | ₩50,762 | +0.03% | 12.1만 |
|---|
| 2026.06.16 | ₩51,456 | ₩51,923 | ₩49,520 | ₩50,882 | -1.12% | 14.3만 |
|---|
| 2026.06.15 | ₩52,550 | ₩52,684 | ₩51,175 | ₩51,269 | -2.44% | 7.8만 |
|---|
| 2026.06.12 | ₩52,417 | ₩52,857 | ₩52,137 | ₩52,684 | +0.51% | 7.5만 |
|---|
| 2026.06.11 | ₩52,457 | ₩52,737 | ₩52,043 | ₩52,457 | 0.00% | 11.9만 |
|---|
| 2026.06.10 | ₩52,270 | ₩52,911 | ₩51,496 | ₩51,910 | -0.69% | 12.7만 |
|---|
| 2026.06.09 | ₩51,749 | ₩52,363 | ₩51,469 | ₩51,896 | +0.28% | 12.5만 |
|---|
| 2026.06.08 | ₩51,856 | ₩52,243 | ₩51,336 | ₩51,336 | -1.00% | 9.5만 |
|---|
| 2026.06.05 | ₩52,724 | ₩53,058 | ₩51,416 | ₩51,749 | -1.85% | 7.7만 |
|---|
| 2026.06.04 | ₩52,203 | ₩52,657 | ₩52,056 | ₩52,577 | +0.72% | 7.4만 |
|---|
| 2026.06.03 | ₩52,070 | ₩52,217 | ₩51,336 | ₩51,723 | -0.67% | 9.6만 |
|---|
| 2026.06.02 | ₩51,830 | ₩52,550 | ₩51,616 | ₩51,843 | +0.03% | 11.9만 |
|---|
| 2026.06.01 | ₩52,030 | ₩52,323 | ₩51,242 | ₩51,976 | -0.10% | 9만 |
|---|
| 2026.05.29 | ₩52,230 | ₩53,618 | ₩51,803 | ₩52,177 | -0.10% | 26.1만 |
|---|
| 2026.05.28 | ₩52,844 | ₩53,311 | ₩52,390 | ₩52,550 | -0.56% | 13.4만 |
|---|
| 2026.05.27 | ₩54,085 | ₩54,326 | ₩52,737 | ₩52,871 | -2.25% | 10.2만 |
|---|
| 2026.05.26 | ₩53,231 | ₩54,552 | ₩53,031 | ₩53,672 | +0.83% | 10.8만 |
|---|
| 2026.05.22 | ₩53,111 | ₩53,858 | ₩52,630 | ₩53,445 | +0.63% | 12.8만 |
|---|
| 2026.05.21 | ₩52,096 | ₩52,884 | ₩51,789 | ₩52,510 | +0.79% | 9.9만 |
|---|
| 2026.05.20 | ₩53,111 | ₩53,111 | ₩51,883 | ₩52,497 | -1.16% | 11.2만 |
|---|
| 2026.05.19 | ₩53,458 | ₩53,925 | ₩52,577 | ₩52,577 | -1.65% | 10.6만 |
|---|
| 2026.05.18 | ₩53,084 | ₩54,339 | ₩52,844 | ₩53,605 | +0.98% | 14.3만 |
|---|
| 2026.05.15 | ₩52,951 | ₩53,618 | ₩52,270 | ₩52,684 | -0.50% | 9.1만 |
|---|
| 2026.05.14 | ₩52,951 | ₩53,738 | ₩52,510 | ₩53,218 | +0.50% | 12.3만 |
|---|
| 2026.05.13 | ₩50,722 | ₩52,684 | ₩50,388 | ₩52,363 | +3.24% | 20만 |
|---|
| 2026.05.12 | ₩50,281 | ₩52,417 | ₩50,001 | ₩50,922 | +1.27% | 24만 |
|---|
| 2026.05.11 | ₩51,816 | ₩52,110 | ₩49,734 | ₩50,161 | -3.19% | 18.1만 |
|---|
| 2026.05.08 | ₩52,697 | ₩53,471 | ₩51,723 | ₩52,110 | -1.11% | 14.7만 |
|---|
| 2026.05.07 | ₩51,749 | ₩52,564 | ₩48,439 | ₩52,243 | +0.95% | 25.5만 |
|---|
| 2026.05.06 | ₩56,061 | ₩56,288 | ₩53,672 | ₩54,072 | -3.55% | 13.9만 |
|---|
| 2026.05.05 | ₩54,819 | ₩55,941 | ₩54,739 | ₩55,754 | +1.70% | 10만 |
|---|
| 2026.05.04 | ₩57,436 | ₩58,583 | ₩54,165 | ₩54,713 | -4.74% | 15만 |
|---|
| 2026.05.01 | ₩57,956 | ₩58,303 | ₩57,329 | ₩57,609 | -0.60% | 9.5만 |
|---|
| 2026.04.30 | ₩57,102 | ₩58,223 | ₩57,102 | ₩57,903 | +1.40% | 7.6만 |
|---|
| 2026.04.29 | ₩57,582 | ₩58,236 | ₩57,155 | ₩57,209 | -0.65% | 10.9만 |
|---|
| 2026.04.28 | ₩57,636 | ₩58,583 | ₩57,476 | ₩57,556 | -0.14% | 9만 |
|---|
| 2026.04.27 | ₩56,995 | ₩57,969 | ₩56,995 | ₩57,396 | +0.70% | 10.4만 |
|---|
| 2026.04.24 | ₩56,421 | ₩57,396 | ₩56,314 | ₩56,688 | +0.47% | 9.6만 |
|---|
| 2026.04.23 | ₩56,194 | ₩56,608 | ₩55,927 | ₩56,501 | +0.55% | 8만 |
|---|
| 2026.04.22 | ₩56,528 | ₩56,568 | ₩55,767 | ₩56,168 | -0.64% | 7.4만 |
|---|
| 2026.04.21 | ₩56,168 | ₩56,661 | ₩55,727 | ₩56,168 | 0.00% | 15만 |
|---|
| 2026.04.20 | ₩56,475 | ₩56,568 | ₩55,620 | ₩56,168 | -0.54% | 18.1만 |
|---|
| 2026.04.17 | ₩56,314 | ₩57,169 | ₩56,194 | ₩56,341 | +0.05% | 10만 |
|---|
| 2026.04.16 | ₩56,381 | ₩56,982 | ₩55,554 | ₩56,034 | -0.62% | 15.3만 |
|---|
| 2026.04.15 | ₩56,007 | ₩56,661 | ₩56,007 | ₩56,528 | +0.93% | 8.2만 |
|---|
| 2026.04.14 | ₩55,447 | ₩56,501 | ₩55,327 | ₩56,448 | +1.81% | 11.4만 |
|---|
| 2026.04.13 | ₩54,766 | ₩55,500 | ₩54,179 | ₩55,487 | +1.32% | 12.5만 |
|---|
| 2026.04.10 | ₩54,593 | ₩55,380 | ₩54,459 | ₩54,673 | +0.15% | 10.7만 |
|---|
| 2026.04.09 | ₩54,900 | ₩55,327 | ₩54,312 | ₩54,913 | +0.02% | 14.8만 |
|---|
| 2026.04.08 | ₩55,500 | ₩55,620 | ₩54,566 | ₩55,153 | -0.63% | 15.8만 |
|---|
| 2026.04.07 | ₩51,629 | ₩54,379 | ₩51,523 | ₩54,232 | +5.04% | 13.7만 |
|---|
| 2026.04.06 | ₩54,633 | ₩54,633 | ₩51,629 | ₩54,245 | -0.71% | 18.2만 |
|---|
| 2026.04.02 | ₩54,259 | ₩55,340 | ₩54,099 | ₩54,739 | +0.89% | 28.8만 |
|---|
| 2026.04.01 | ₩53,591 | ₩54,726 | ₩53,591 | ₩54,579 | +1.84% | 18만 |
|---|
| 2026.03.31 | ₩53,818 | ₩54,366 | ₩52,403 | ₩53,511 | -0.57% | 20만 |
|---|
| 2026.03.30 | ₩54,512 | ₩55,634 | ₩53,338 | ₩53,418 | -2.01% | 16.6만 |
|---|
| 2026.03.27 | ₩54,659 | ₩55,754 | ₩54,192 | ₩54,499 | -0.29% | 18.9만 |
|---|
| 2026.03.26 | ₩57,969 | ₩58,864 | ₩54,926 | ₩55,914 | -3.55% | 24.9만 |
|---|
| 2026.03.25 | ₩56,394 | ₩58,330 | ₩55,273 | ₩58,103 | +3.03% | 44만 |
|---|
| 2026.03.24 | ₩52,857 | ₩54,419 | ₩52,497 | ₩54,379 | +2.88% | 17.8만 |
|---|
| 2026.03.23 | ₩52,524 | ₩53,365 | ₩52,070 | ₩52,977 | +0.86% | 20.8만 |
|---|
| 2026.03.20 | ₩52,884 | ₩53,124 | ₩51,536 | ₩52,030 | -1.62% | 34.7만 |
|---|
| 2026.03.19 | ₩51,282 | ₩52,857 | ₩51,002 | ₩52,657 | +2.68% | 18.3만 |
|---|
| 2026.03.18 | ₩51,202 | ₩52,297 | ₩50,922 | ₩51,643 | +0.86% | 11.5만 |
|---|
| 2026.03.17 | ₩52,337 | ₩53,458 | ₩51,616 | ₩51,749 | -1.12% | 30.1만 |
|---|
| 2026.03.16 | ₩51,309 | ₩52,577 | ₩50,935 | ₩52,323 | +1.98% | 13.5만 |
|---|
| 2026.03.13 | ₩52,056 | ₩52,377 | ₩50,762 | ₩51,135 | -1.77% | 15.4만 |
|---|
| 2026.03.12 | ₩51,282 | ₩51,923 | ₩50,775 | ₩51,656 | +0.73% | 16.7만 |
|---|
| 2026.03.11 | ₩51,202 | ₩52,016 | ₩50,748 | ₩52,003 | +1.56% | 17.5만 |
|---|
| 2026.03.10 | ₩50,935 | ₩52,337 | ₩50,762 | ₩51,416 | +0.94% | 16만 |
|---|
| 2026.03.09 | ₩50,108 | ₩51,603 | ₩50,108 | ₩51,336 | +2.45% | 18.2만 |
|---|
| 2026.03.06 | ₩49,988 | ₩52,484 | ₩49,988 | ₩50,748 | +1.52% | 21만 |
|---|
| 2026.03.05 | ₩50,722 | ₩51,322 | ₩49,387 | ₩49,534 | -2.34% | 24.4만 |
|---|
| 2026.03.04 | ₩51,135 | ₩52,577 | ₩50,321 | ₩51,149 | +0.03% | 18.4만 |
|---|
| 2026.03.03 | ₩52,457 | ₩52,457 | ₩48,266 | ₩51,002 | -2.77% | 26.1만 |
|---|
| 2026.03.02 | ₩49,801 | ₩50,788 | ₩48,813 | ₩50,655 | +1.72% | 29.2만 |
|---|
| 2026.02.27 | ₩49,854 | ₩50,081 | ₩48,933 | ₩49,974 | +0.24% | 21.8만 |
|---|
| 2026.02.26 | ₩48,706 | ₩50,148 | ₩48,706 | ₩49,974 | +2.60% | 15.2만 |
|---|
| 2026.02.25 | ₩49,801 | ₩49,801 | ₩48,252 | ₩48,639 | -2.33% | 8.4만 |
|---|
| 2026.02.24 | ₩50,001 | ₩50,281 | ₩49,013 | ₩49,654 | -0.69% | 15.3만 |
|---|
| 2026.02.23 | ₩51,376 | ₩51,376 | ₩49,347 | ₩49,947 | -2.78% | 15.9만 |
|---|
| 2026.02.20 | ₩51,095 | ₩51,950 | ₩50,428 | ₩51,296 | +0.39% | 10.2만 |
|---|
| 2026.02.19 | ₩50,014 | ₩51,296 | ₩49,253 | ₩51,216 | +2.40% | 13.6만 |
|---|
| 2026.02.18 | ₩49,213 | ₩50,508 | ₩49,213 | ₩50,188 | +1.98% | 10.6만 |
|---|
| 2026.02.17 | ₩50,054 | ₩50,201 | ₩48,599 | ₩49,267 | -1.57% | 17.2만 |
|---|
| 2026.02.13 | ₩49,747 | ₩50,628 | ₩49,173 | ₩50,028 | +0.56% | 10.2만 |
|---|
| 2026.02.12 | ₩50,975 | ₩51,095 | ₩49,587 | ₩49,600 | -2.70% | 21.7만 |
|---|
| 2026.02.11 | ₩50,815 | ₩51,256 | ₩49,734 | ₩50,642 | -0.34% | 12.5만 |
|---|
| 2026.02.10 | ₩51,309 | ₩51,696 | ₩50,588 | ₩50,695 | -1.20% | 10만 |
|---|
| 2026.02.09 | ₩50,949 | ₩52,030 | ₩50,014 | ₩51,296 | +0.68% | 15.4만 |
|---|
| 2026.02.06 | ₩51,029 | ₩51,683 | ₩50,882 | ₩51,162 | +0.26% | 11.4만 |
|---|
| 2026.02.05 | ₩50,535 | ₩51,349 | ₩49,867 | ₩50,762 | +0.45% | 20.8만 |
|---|
| 2026.02.04 | ₩50,815 | ₩51,389 | ₩50,041 | ₩50,521 | -0.58% | 15.9만 |
|---|
| 2026.02.03 | ₩48,639 | ₩50,481 | ₩48,639 | ₩50,441 | +3.70% | 20.2만 |
|---|
| 2026.02.02 | ₩48,599 | ₩49,534 | ₩48,319 | ₩49,080 | +0.99% | 13만 |
|---|
| 2026.01.30 | ₩48,973 | ₩49,507 | ₩48,292 | ₩48,973 | 0.00% | 16만 |
|---|
| 2026.01.29 | ₩50,054 | ₩50,054 | ₩48,292 | ₩49,454 | -1.20% | 18.8만 |
|---|
| 2026.01.28 | ₩50,655 | ₩51,256 | ₩49,534 | ₩50,081 | -1.13% | 27.2만 |
|---|
| 2026.01.27 | ₩50,495 | ₩51,015 | ₩49,614 | ₩50,668 | +0.34% | 15.1만 |
|---|
| 2026.01.26 | ₩50,228 | ₩51,656 | ₩50,174 | ₩50,575 | +0.69% | 21.1만 |
|---|
| 2026.01.23 | ₩49,988 | ₩50,682 | ₩49,467 | ₩49,974 | -0.03% | 11.1만 |
|---|
| 2026.01.22 | ₩50,735 | ₩51,015 | ₩49,667 | ₩49,988 | -1.47% | 13.2만 |
|---|
| 2026.01.21 | ₩50,441 | ₩50,975 | ₩49,627 | ₩50,575 | +0.26% | 16.9만 |
|---|
| 2026.01.20 | ₩49,667 | ₩50,802 | ₩49,200 | ₩50,201 | +1.07% | 13.9만 |
|---|
| 2026.01.16 | ₩51,349 | ₩51,349 | ₩50,308 | ₩50,375 | -1.90% | 25.3만 |
|---|
| 2026.01.15 | ₩51,055 | ₩51,349 | ₩50,535 | ₩51,135 | +0.16% | 19.6만 |
|---|
| 2026.01.14 | ₩49,120 | ₩51,362 | ₩49,000 | ₩50,909 | +3.64% | 32.9만 |
|---|
| 2026.01.13 | ₩50,001 | ₩50,695 | ₩49,400 | ₩49,400 | -1.20% | 26.9만 |
|---|
| 2026.01.12 | ₩49,440 | ₩49,440 | ₩48,546 | ₩49,160 | -0.57% | 24.6만 |
|---|
| 2026.01.09 | ₩48,746 | ₩49,814 | ₩48,439 | ₩49,627 | +1.81% | 23만 |
|---|
| 2026.01.08 | ₩47,064 | ₩48,893 | ₩45,983 | ₩48,626 | +3.32% | 20.9만 |
|---|
| 2026.01.07 | ₩46,544 | ₩47,305 | ₩45,463 | ₩46,891 | +0.75% | 20.6만 |
|---|
| 2026.01.06 | ₩45,169 | ₩46,797 | ₩45,009 | ₩46,797 | +3.61% | 24.3만 |
|---|
| 2026.01.05 | ₩44,889 | ₩47,305 | ₩44,675 | ₩45,436 | +1.22% | 30.4만 |
|---|
| 2026.01.02 | ₩43,954 | ₩44,835 | ₩43,447 | ₩44,675 | +1.64% | 18.2만 |
|---|
| 2025.12.31 | ₩43,607 | ₩43,781 | ₩42,833 | ₩43,581 | -0.06% | 22.7만 |
|---|
| 2025.12.30 | ₩43,514 | ₩43,901 | ₩42,913 | ₩43,460 | -0.12% | 25.1만 |
|---|
| 2025.12.29 | ₩42,793 | ₩43,848 | ₩42,793 | ₩43,487 | +1.62% | 20.8만 |
|---|
| 2025.12.26 | ₩43,193 | ₩43,594 | ₩42,780 | ₩43,060 | -0.31% | 19만 |
|---|
| 2025.12.24 | ₩43,153 | ₩43,527 | ₩42,806 | ₩43,407 | +0.59% | 16만 |
|---|
| 2025.12.23 | ₩42,686 | ₩43,928 | ₩42,686 | ₩43,073 | +0.91% | 33.3만 |
|---|
| 2025.12.22 | ₩42,753 | ₩44,061 | ₩42,139 | ₩42,766 | +0.03% | 34.7만 |
|---|
| 2025.12.19 | ₩42,112 | ₩43,127 | ₩41,592 | ₩42,740 | +1.49% | 361.9만 |
|---|
| 2025.12.18 | ₩42,486 | ₩42,713 | ₩41,285 | ₩42,072 | -0.97% | 27.5만 |
|---|
| 2025.12.17 | ₩42,366 | ₩42,806 | ₩41,432 | ₩42,219 | -0.35% | 30.2만 |
|---|
| 2025.12.16 | ₩43,314 | ₩43,821 | ₩42,526 | ₩42,633 | -1.57% | 28.6만 |
|---|
| 2025.12.15 | ₩43,954 | ₩43,954 | ₩42,953 | ₩43,407 | -1.25% | 32.1만 |
|---|
| 2025.12.12 | ₩44,648 | ₩44,782 | ₩43,193 | ₩43,687 | -2.15% | 26.6만 |
|---|
| 2025.12.11 | ₩44,114 | ₩45,009 | ₩43,500 | ₩44,648 | +1.21% | 33.4만 |
|---|
| 2025.12.10 | ₩43,274 | ₩44,221 | ₩42,766 | ₩43,981 | +1.63% | 27만 |
|---|
| 2025.12.09 | ₩43,207 | ₩44,048 | ₩42,873 | ₩43,113 | -0.22% | 30.6만 |
|---|
| 2025.12.08 | ₩44,715 | ₩45,316 | ₩42,046 | ₩43,434 | -2.87% | 64.4만 |
|---|
| 2025.12.05 | ₩43,247 | ₩45,302 | ₩43,234 | ₩44,782 | +3.55% | 35.4만 |
|---|
| 2025.12.04 | ₩41,792 | ₩43,394 | ₩41,378 | ₩43,007 | +2.91% | 27.2만 |
|---|
| 2025.12.03 | ₩40,991 | ₩42,353 | ₩40,724 | ₩41,965 | +2.38% | 25.2만 |
|---|
| 2025.12.02 | ₩39,803 | ₩41,525 | ₩39,243 | ₩40,764 | +2.41% | 29.3만 |
|---|
| 2025.12.01 | ₩39,977 | ₩40,137 | ₩39,096 | ₩39,656 | -0.80% | 27.1만 |
|---|
| 2025.11.28 | ₩40,297 | ₩40,390 | ₩39,816 | ₩40,204 | -0.23% | 13.9만 |
|---|
| 2025.11.26 | ₩39,763 | ₩40,964 | ₩39,763 | ₩40,217 | +1.14% | 27만 |
|---|
| 2025.11.25 | ₩39,590 | ₩39,990 | ₩39,243 | ₩39,963 | +0.94% | 20.7만 |
|---|
| 2025.11.24 | ₩39,162 | ₩39,630 | ₩38,308 | ₩39,496 | +0.85% | 36.1만 |
|---|
| 2025.11.21 | ₩38,041 | ₩39,710 | ₩37,814 | ₩39,269 | +3.23% | 35.7만 |
|---|
| 2025.11.20 | ₩39,763 | ₩39,923 | ₩38,362 | ₩38,455 | -3.29% | 30.1만 |
|---|
| 2025.11.19 | ₩40,804 | ₩41,231 | ₩39,082 | ₩39,189 | -3.96% | 31.4만 |
|---|
| 2025.11.18 | ₩40,164 | ₩41,125 | ₩40,043 | ₩41,085 | +2.29% | 23.8만 |
|---|
| 2025.11.17 | ₩41,552 | ₩41,819 | ₩40,177 | ₩40,404 | -2.76% | 35.3만 |
|---|
| 2025.11.14 | ₩41,325 | ₩42,393 | ₩40,964 | ₩41,725 | +0.97% | 27.1만 |
|---|
| 2025.11.13 | ₩41,779 | ₩42,006 | ₩40,964 | ₩41,058 | -1.73% | 27.2만 |
|---|
| 2025.11.12 | ₩42,299 | ₩43,047 | ₩41,632 | ₩41,872 | -1.01% | 25.5만 |
|---|
| 2025.11.11 | ₩44,114 | ₩44,408 | ₩42,326 | ₩42,393 | -3.90% | 28.6만 |
|---|
| 2025.11.10 | ₩46,437 | ₩46,450 | ₩43,861 | ₩44,061 | -5.12% | 27.6만 |
|---|
| 2025.11.07 | ₩46,717 | ₩46,944 | ₩44,769 | ₩45,302 | -3.03% | 34.6만 |
|---|
| 2025.11.06 | ₩55,647 | ₩55,647 | ₩46,731 | ₩46,944 | -15.64% | 43.6만 |
|---|
| 2025.11.05 | ₩55,794 | ₩58,931 | ₩55,273 | ₩58,543 | +4.93% | 19.2만 |
|---|
| 2025.11.04 | ₩54,846 | ₩55,927 | ₩54,459 | ₩55,660 | +1.48% | 14.4만 |
|---|
| 2025.11.03 | ₩56,194 | ₩56,234 | ₩54,633 | ₩55,153 | -1.85% | 19.7만 |
|---|
| 2025.10.31 | ₩57,743 | ₩57,889 | ₩56,528 | ₩56,608 | -1.96% | 22.2만 |
|---|
| 2025.10.30 | ₩58,263 | ₩58,837 | ₩57,649 | ₩58,303 | +0.07% | 15.6만 |
|---|
| 2025.10.29 | ₩60,706 | ₩61,066 | ₩58,637 | ₩58,890 | -2.99% | 15.4만 |
|---|
| 2025.10.28 | ₩61,987 | ₩62,521 | ₩60,506 | ₩60,546 | -2.33% | 14.5만 |
|---|
| 2025.10.27 | ₩62,868 | ₩63,402 | ₩61,427 | ₩62,468 | -0.64% | 20.3만 |
|---|
| 2025.10.24 | ₩61,947 | ₩62,815 | ₩61,413 | ₩62,681 | +1.19% | 12.9만 |
|---|
| 2025.10.23 | ₩60,065 | ₩61,760 | ₩59,771 | ₩61,547 | +2.47% | 16.5만 |
|---|
| 2025.10.22 | ₩59,157 | ₩60,159 | ₩58,183 | ₩59,998 | +1.42% | 15만 |
|---|
| 2025.10.21 | ₩58,997 | ₩59,798 | ₩58,583 | ₩59,064 | +0.11% | 14만 |
|---|
| 2025.10.20 | ₩59,691 | ₩59,905 | ₩58,116 | ₩59,424 | -0.45% | 18만 |
|---|
| 2025.10.17 | ₩61,093 | ₩61,280 | ₩59,278 | ₩59,611 | -2.43% | 16.3만 |
|---|
| 2025.10.16 | ₩62,428 | ₩62,708 | ₩61,320 | ₩61,320 | -1.77% | 16.6만 |
|---|
| 2025.10.15 | ₩63,349 | ₩64,350 | ₩60,959 | ₩62,254 | -1.73% | 22.2만 |
|---|
| 2025.10.14 | ₩61,387 | ₩63,108 | ₩60,999 | ₩62,908 | +2.48% | 13만 |
|---|
| 2025.10.13 | ₩60,919 | ₩61,920 | ₩60,759 | ₩61,854 | +1.53% | 15.2만 |
|---|
| 2025.10.10 | ₩61,907 | ₩62,334 | ₩60,372 | ₩60,385 | -2.46% | 17.5만 |
|---|