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 | ₩58,745 | ₩59,040 | ₩57,994 | ₩58,007 | -1.26% | 29.7만 |
| 2026.10.08 | ₩58,919 | ₩59,335 | ₩58,262 | ₩58,477 | -0.75% | 40.3만 |
| 2026.10.07 | ₩58,343 | ₩59,000 | ₩57,927 | ₩58,933 | +1.01% | 18.6만 |
| 2026.10.06 | ₩59,911 | ₩60,032 | ₩58,329 | ₩58,530 | -2.31% | 16.7만 |
| 2026.10.05 | ₩59,496 | ₩60,099 | ₩59,000 | ₩59,549 | +0.09% | 28.7만 |
| 2026.10.02 | ₩58,879 | ₩59,643 | ₩58,651 | ₩59,496 | +1.05% | 28.5만 |
| 2026.10.01 | ₩57,028 | ₩58,678 | ₩56,975 | ₩58,611 | +2.77% | 33.6만 |
| 2026.09.30 | ₩56,666 | ₩57,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,961 |
| +0.52% |
| 21만 |
| 2026.09.29 | ₩56,599 | ₩56,988 | ₩56,251 | ₩56,559 | -0.07% | 13.6만 |
|---|
| 2026.09.28 | ₩56,948 | ₩57,565 | ₩56,318 | ₩56,371 | -1.01% | 22.6만 |
|---|
| 2026.09.25 | ₩56,050 | ₩57,431 | ₩55,755 | ₩57,404 | +2.42% | 33.3만 |
|---|
| 2026.09.24 | ₩56,251 | ₩56,908 | ₩56,023 | ₩56,184 | -0.12% | 14.3만 |
|---|
| 2026.09.23 | ₩55,996 | ₩56,868 | ₩55,728 | ₩56,184 | +0.34% | 21만 |
|---|
| 2026.09.22 | ₩55,983 | ₩56,438 | ₩55,017 | ₩56,237 | +0.46% | 37.4만 |
|---|
| 2026.09.21 | ₩55,111 | ₩55,822 | ₩54,709 | ₩55,674 | +1.02% | 39.3만 |
|---|
| 2026.09.18 | ₩53,797 | ₩54,950 | ₩53,301 | ₩54,923 | +2.09% | 59.3만 |
|---|
| 2026.09.17 | ₩51,960 | ₩54,575 | ₩51,759 | ₩53,824 | +3.59% | 46.1만 |
|---|
| 2026.09.16 | ₩49,627 | ₩50,445 | ₩49,613 | ₩49,721 | +0.19% | 10.6만 |
|---|
| 2026.09.15 | ₩50,324 | ₩50,324 | ₩49,600 | ₩49,922 | -0.80% | 12.1만 |
|---|
| 2026.09.14 | ₩50,431 | ₩50,673 | ₩49,855 | ₩50,458 | +0.05% | 12.3만 |
|---|
| 2026.09.11 | ₩50,807 | ₩50,807 | ₩50,257 | ₩50,579 | -0.45% | 8.4만 |
|---|
| 2026.09.10 | ₩50,820 | ₩50,874 | ₩50,284 | ₩50,404 | -0.82% | 20.6만 |
|---|
| 2026.09.09 | ₩50,901 | ₩51,665 | ₩50,901 | ₩51,115 | +0.42% | 10.2만 |
|---|
| 2026.09.08 | ₩51,155 | ₩51,544 | ₩50,766 | ₩51,075 | -0.16% | 11.7만 |
|---|
| 2026.09.04 | ₩50,887 | ₩52,067 | ₩49,788 | ₩51,611 | +1.42% | 13.9만 |
|---|
| 2026.09.03 | ₩51,383 | ₩51,383 | ₩49,600 | ₩49,908 | -2.87% | 11.1만 |
|---|
| 2026.09.02 | ₩51,222 | ₩52,778 | ₩50,834 | ₩50,927 | -0.58% | 11.6만 |
|---|
| 2026.09.01 | ₩50,431 | ₩50,994 | ₩50,217 | ₩50,914 | +0.96% | 9.7만 |
|---|
| 2026.08.31 | ₩50,016 | ₩51,196 | ₩49,975 | ₩50,914 | +1.80% | 14.4만 |
|---|
| 2026.08.28 | ₩50,887 | ₩51,209 | ₩49,868 | ₩49,962 | -1.82% | 22만 |
|---|
| 2026.08.27 | ₩51,061 | ₩51,169 | ₩49,734 | ₩50,632 | -0.84% | 12.8만 |
|---|
| 2026.08.26 | ₩51,544 | ₩51,544 | ₩51,075 | ₩51,316 | -0.44% | 11.1만 |
|---|
| 2026.08.25 | ₩51,477 | ₩51,786 | ₩50,941 | ₩51,477 | 0.00% | 7만 |
|---|
| 2026.08.24 | ₩52,107 | ₩52,604 | ₩51,303 | ₩51,571 | -1.03% | 11.5만 |
|---|
| 2026.08.21 | ₩51,088 | ₩52,429 | ₩50,941 | ₩52,389 | +2.55% | 11.9만 |
|---|
| 2026.08.20 | ₩50,686 | ₩51,611 | ₩50,431 | ₩50,914 | +0.45% | 14.3만 |
|---|
| 2026.08.19 | ₩50,525 | ₩51,356 | ₩50,525 | ₩51,222 | +1.38% | 14.3만 |
|---|
| 2026.08.18 | ₩50,404 | ₩50,498 | ₩49,613 | ₩50,418 | +0.03% | 16.5만 |
|---|
| 2026.08.17 | ₩50,297 | ₩50,471 | ₩49,855 | ₩50,203 | -0.19% | 14.8만 |
|---|
| 2026.08.14 | ₩50,404 | ₩50,525 | ₩49,747 | ₩50,512 | +0.21% | 7.4만 |
|---|
| 2026.08.13 | ₩50,404 | ₩50,646 | ₩49,801 | ₩50,418 | +0.03% | 13.1만 |
|---|
| 2026.08.12 | ₩50,257 | ₩50,766 | ₩49,667 | ₩50,337 | +0.16% | 10.3만 |
|---|
| 2026.08.11 | ₩50,109 | ₩50,418 | ₩49,895 | ₩50,217 | +0.21% | 8.9만 |
|---|
| 2026.08.10 | ₩49,761 | ₩50,257 | ₩49,171 | ₩49,841 | +0.16% | 7.8만 |
|---|
| 2026.08.07 | ₩50,512 | ₩50,927 | ₩49,586 | ₩49,761 | -1.49% | 8.1만 |
|---|
| 2026.08.06 | ₩51,987 | ₩51,987 | ₩50,632 | ₩50,699 | -2.48% | 8.4만 |
|---|
| 2026.08.05 | ₩51,946 | ₩52,241 | ₩51,075 | ₩51,517 | -0.83% | 16.7만 |
|---|
| 2026.08.04 | ₩51,732 | ₩52,858 | ₩51,705 | ₩52,469 | +1.43% | 15.1만 |
|---|
| 2026.08.03 | ₩50,002 | ₩52,282 | ₩50,002 | ₩51,692 | +3.38% | 13.3만 |
|---|
| 2026.07.31 | ₩52,014 | ₩52,496 | ₩49,332 | ₩49,841 | -4.18% | 21만 |
|---|
| 2026.07.30 | ₩53,770 | ₩54,561 | ₩52,014 | ₩52,376 | -2.59% | 20.8만 |
|---|
| 2026.07.29 | ₩51,772 | ₩51,772 | ₩50,431 | ₩50,686 | -2.10% | 12.6만 |
|---|
| 2026.07.28 | ₩52,295 | ₩52,952 | ₩51,182 | ₩51,410 | -1.69% | 9.9만 |
|---|
| 2026.07.27 | ₩51,544 | ₩52,255 | ₩51,544 | ₩52,174 | +1.22% | 8.4만 |
|---|
| 2026.07.24 | ₩51,182 | ₩51,517 | ₩50,954 | ₩51,263 | +0.16% | 7.2만 |
|---|
| 2026.07.23 | ₩51,383 | ₩51,558 | ₩50,941 | ₩51,035 | -0.68% | 10.2만 |
|---|
| 2026.07.22 | ₩51,946 | ₩52,228 | ₩50,968 | ₩51,450 | -0.96% | 9.1만 |
|---|
| 2026.07.21 | ₩51,289 | ₩52,067 | ₩51,196 | ₩52,000 | +1.39% | 10.1만 |
|---|
| 2026.07.20 | ₩50,887 | ₩51,370 | ₩50,820 | ₩51,209 | +0.63% | 8.7만 |
|---|
| 2026.07.17 | ₩51,786 | ₩52,617 | ₩50,632 | ₩50,753 | -1.99% | 8.5만 |
|---|
| 2026.07.16 | ₩50,927 | ₩52,550 | ₩50,927 | ₩52,054 | +2.21% | 10.2만 |
|---|
| 2026.07.15 | ₩50,565 | ₩51,464 | ₩50,565 | ₩50,927 | +0.72% | 6.8만 |
|---|
| 2026.07.14 | ₩51,678 | ₩51,866 | ₩50,646 | ₩50,780 | -1.74% | 8.4만 |
|---|
| 2026.07.13 | ₩52,014 | ₩52,282 | ₩51,356 | ₩51,531 | -0.93% | 8.7만 |
|---|
| 2026.07.10 | ₩51,745 | ₩52,161 | ₩51,584 | ₩51,879 | +0.26% | 6.8만 |
|---|
| 2026.07.09 | ₩51,571 | ₩51,732 | ₩50,512 | ₩51,705 | +0.26% | 11.7만 |
|---|
| 2026.07.08 | ₩51,035 | ₩51,678 | ₩50,793 | ₩51,558 | +1.02% | 9.1만 |
|---|
| 2026.07.07 | ₩50,753 | ₩51,558 | ₩50,632 | ₩51,330 | +1.14% | 8.4만 |
|---|
| 2026.07.06 | ₩50,458 | ₩51,383 | ₩50,351 | ₩50,753 | +0.58% | 10.3만 |
|---|
| 2026.07.02 | ₩50,351 | ₩50,834 | ₩50,230 | ₩50,485 | +0.27% | 9.8만 |
|---|
| 2026.07.01 | ₩50,874 | ₩51,772 | ₩50,431 | ₩50,445 | -0.84% | 8.3만 |
|---|
| 2026.06.30 | ₩50,793 | ₩51,263 | ₩50,351 | ₩50,753 | -0.08% | 12만 |
|---|
| 2026.06.29 | ₩51,048 | ₩52,094 | ₩50,471 | ₩50,807 | -0.47% | 11.1만 |
|---|
| 2026.06.26 | ₩51,289 | ₩51,584 | ₩50,364 | ₩51,397 | +0.21% | 48.9만 |
|---|
| 2026.06.25 | ₩52,188 | ₩52,241 | ₩50,753 | ₩51,531 | -1.26% | 18.6만 |
|---|
| 2026.06.24 | ₩54,561 | ₩54,561 | ₩51,343 | ₩51,692 | -5.26% | 33만 |
|---|
| 2026.06.23 | ₩54,508 | ₩55,285 | ₩53,623 | ₩54,923 | +0.76% | 9.8만 |
|---|
| 2026.06.22 | ₩53,529 | ₩54,910 | ₩53,180 | ₩54,293 | +1.43% | 15.6만 |
|---|
| 2026.06.18 | ₩51,745 | ₩54,293 | ₩51,745 | ₩53,891 | +4.15% | 30.3만 |
|---|
| 2026.06.17 | ₩50,981 | ₩51,638 | ₩50,606 | ₩50,994 | +0.03% | 12.1만 |
|---|
| 2026.06.16 | ₩51,692 | ₩52,161 | ₩49,747 | ₩51,115 | -1.12% | 14.3만 |
|---|
| 2026.06.15 | ₩52,791 | ₩52,925 | ₩51,410 | ₩51,504 | -2.44% | 7.8만 |
|---|
| 2026.06.12 | ₩52,657 | ₩53,100 | ₩52,376 | ₩52,925 | +0.51% | 7.5만 |
|---|
| 2026.06.11 | ₩52,697 | ₩52,979 | ₩52,282 | ₩52,697 | 0.00% | 11.9만 |
|---|
| 2026.06.10 | ₩52,510 | ₩53,153 | ₩51,732 | ₩52,148 | -0.69% | 12.7만 |
|---|
| 2026.06.09 | ₩51,987 | ₩52,604 | ₩51,705 | ₩52,134 | +0.28% | 12.5만 |
|---|
| 2026.06.08 | ₩52,094 | ₩52,483 | ₩51,571 | ₩51,571 | -1.00% | 9.5만 |
|---|
| 2026.06.05 | ₩52,966 | ₩53,301 | ₩51,651 | ₩51,987 | -1.85% | 7.7만 |
|---|
| 2026.06.04 | ₩52,443 | ₩52,899 | ₩52,295 | ₩52,818 | +0.72% | 7.4만 |
|---|
| 2026.06.03 | ₩52,309 | ₩52,456 | ₩51,571 | ₩51,960 | -0.67% | 9.6만 |
|---|
| 2026.06.02 | ₩52,067 | ₩52,791 | ₩51,853 | ₩52,081 | +0.03% | 11.9만 |
|---|
| 2026.06.01 | ₩52,268 | ₩52,563 | ₩51,477 | ₩52,215 | -0.10% | 9만 |
|---|
| 2026.05.29 | ₩52,469 | ₩53,864 | ₩52,040 | ₩52,416 | -0.10% | 26.1만 |
|---|
| 2026.05.28 | ₩53,086 | ₩53,556 | ₩52,630 | ₩52,791 | -0.56% | 13.4만 |
|---|
| 2026.05.27 | ₩54,333 | ₩54,575 | ₩52,979 | ₩53,113 | -2.25% | 10.2만 |
|---|
| 2026.05.26 | ₩53,475 | ₩54,803 | ₩53,274 | ₩53,918 | +0.83% | 10.8만 |
|---|
| 2026.05.22 | ₩53,354 | ₩54,105 | ₩52,872 | ₩53,690 | +0.63% | 12.8만 |
|---|
| 2026.05.21 | ₩52,335 | ₩53,126 | ₩52,027 | ₩52,751 | +0.79% | 9.9만 |
|---|
| 2026.05.20 | ₩53,354 | ₩53,354 | ₩52,121 | ₩52,738 | -1.16% | 11.2만 |
|---|
| 2026.05.19 | ₩53,703 | ₩54,172 | ₩52,818 | ₩52,818 | -1.65% | 10.6만 |
|---|
| 2026.05.18 | ₩53,328 | ₩54,588 | ₩53,086 | ₩53,851 | +0.98% | 14.3만 |
|---|
| 2026.05.15 | ₩53,194 | ₩53,864 | ₩52,510 | ₩52,925 | -0.50% | 9.1만 |
|---|
| 2026.05.14 | ₩53,194 | ₩53,985 | ₩52,751 | ₩53,462 | +0.50% | 12.3만 |
|---|
| 2026.05.13 | ₩50,954 | ₩52,925 | ₩50,619 | ₩52,604 | +3.24% | 20만 |
|---|
| 2026.05.12 | ₩50,512 | ₩52,657 | ₩50,230 | ₩51,155 | +1.27% | 24만 |
|---|
| 2026.05.11 | ₩52,054 | ₩52,349 | ₩49,962 | ₩50,391 | -3.19% | 18.1만 |
|---|
| 2026.05.08 | ₩52,939 | ₩53,716 | ₩51,960 | ₩52,349 | -1.11% | 14.7만 |
|---|
| 2026.05.07 | ₩51,987 | ₩52,805 | ₩48,661 | ₩52,483 | +0.95% | 25.5만 |
|---|
| 2026.05.06 | ₩56,318 | ₩56,546 | ₩53,918 | ₩54,320 | -3.55% | 13.9만 |
|---|
| 2026.05.05 | ₩55,071 | ₩56,197 | ₩54,990 | ₩56,009 | +1.70% | 10만 |
|---|
| 2026.05.04 | ₩57,699 | ₩58,852 | ₩54,414 | ₩54,963 | -4.74% | 15만 |
|---|
| 2026.05.01 | ₩58,222 | ₩58,571 | ₩57,592 | ₩57,873 | -0.60% | 9.5만 |
|---|
| 2026.04.30 | ₩57,364 | ₩58,490 | ₩57,364 | ₩58,168 | +1.40% | 7.6만 |
|---|
| 2026.04.29 | ₩57,846 | ₩58,503 | ₩57,417 | ₩57,471 | -0.65% | 10.9만 |
|---|
| 2026.04.28 | ₩57,900 | ₩58,852 | ₩57,739 | ₩57,820 | -0.14% | 9만 |
|---|
| 2026.04.27 | ₩57,256 | ₩58,235 | ₩57,256 | ₩57,659 | +0.70% | 10.4만 |
|---|
| 2026.04.24 | ₩56,680 | ₩57,659 | ₩56,573 | ₩56,948 | +0.47% | 9.6만 |
|---|
| 2026.04.23 | ₩56,452 | ₩56,868 | ₩56,184 | ₩56,760 | +0.55% | 8만 |
|---|
| 2026.04.22 | ₩56,787 | ₩56,827 | ₩56,023 | ₩56,425 | -0.64% | 7.4만 |
|---|
| 2026.04.21 | ₩56,425 | ₩56,921 | ₩55,983 | ₩56,425 | 0.00% | 15만 |
|---|
| 2026.04.20 | ₩56,733 | ₩56,827 | ₩55,875 | ₩56,425 | -0.54% | 18.1만 |
|---|
| 2026.04.17 | ₩56,573 | ₩57,431 | ₩56,452 | ₩56,599 | +0.05% | 10만 |
|---|
| 2026.04.16 | ₩56,640 | ₩57,243 | ₩55,808 | ₩56,291 | -0.62% | 15.3만 |
|---|
| 2026.04.15 | ₩56,264 | ₩56,921 | ₩56,264 | ₩56,787 | +0.93% | 8.2만 |
|---|
| 2026.04.14 | ₩55,701 | ₩56,760 | ₩55,580 | ₩56,707 | +1.81% | 11.4만 |
|---|
| 2026.04.13 | ₩55,017 | ₩55,755 | ₩54,427 | ₩55,741 | +1.32% | 12.5만 |
|---|
| 2026.04.10 | ₩54,843 | ₩55,634 | ₩54,709 | ₩54,923 | +0.15% | 10.7만 |
|---|
| 2026.04.09 | ₩55,151 | ₩55,580 | ₩54,561 | ₩55,165 | +0.02% | 14.8만 |
|---|
| 2026.04.08 | ₩55,755 | ₩55,875 | ₩54,816 | ₩55,406 | -0.63% | 15.8만 |
|---|
| 2026.04.07 | ₩51,866 | ₩54,628 | ₩51,759 | ₩54,481 | +5.04% | 13.7만 |
|---|
| 2026.04.06 | ₩54,883 | ₩54,883 | ₩51,866 | ₩54,494 | -0.71% | 18.2만 |
|---|
| 2026.04.02 | ₩54,508 | ₩55,594 | ₩54,347 | ₩54,990 | +0.89% | 28.8만 |
|---|
| 2026.04.01 | ₩53,837 | ₩54,977 | ₩53,837 | ₩54,829 | +1.84% | 18만 |
|---|
| 2026.03.31 | ₩54,065 | ₩54,615 | ₩52,644 | ₩53,757 | -0.57% | 20만 |
|---|
| 2026.03.30 | ₩54,762 | ₩55,889 | ₩53,582 | ₩53,663 | -2.01% | 16.6만 |
|---|
| 2026.03.27 | ₩54,910 | ₩56,009 | ₩54,441 | ₩54,749 | -0.29% | 18.9만 |
|---|
| 2026.03.26 | ₩58,235 | ₩59,134 | ₩55,178 | ₩56,170 | -3.55% | 24.9만 |
|---|
| 2026.03.25 | ₩56,653 | ₩58,597 | ₩55,527 | ₩58,369 | +3.03% | 44만 |
|---|
| 2026.03.24 | ₩53,100 | ₩54,668 | ₩52,738 | ₩54,628 | +2.88% | 17.8만 |
|---|
| 2026.03.23 | ₩52,764 | ₩53,609 | ₩52,309 | ₩53,220 | +0.86% | 20.8만 |
|---|
| 2026.03.20 | ₩53,126 | ₩53,368 | ₩51,772 | ₩52,268 | -1.62% | 34.7만 |
|---|
| 2026.03.19 | ₩51,517 | ₩53,100 | ₩51,236 | ₩52,899 | +2.68% | 18.3만 |
|---|
| 2026.03.18 | ₩51,437 | ₩52,536 | ₩51,155 | ₩51,879 | +0.86% | 11.5만 |
|---|
| 2026.03.17 | ₩52,577 | ₩53,703 | ₩51,853 | ₩51,987 | -1.12% | 30.1만 |
|---|
| 2026.03.16 | ₩51,544 | ₩52,818 | ₩51,169 | ₩52,563 | +1.98% | 13.5만 |
|---|
| 2026.03.13 | ₩52,295 | ₩52,617 | ₩50,994 | ₩51,370 | -1.77% | 15.4만 |
|---|
| 2026.03.12 | ₩51,517 | ₩52,161 | ₩51,008 | ₩51,893 | +0.73% | 16.7만 |
|---|
| 2026.03.11 | ₩51,437 | ₩52,255 | ₩50,981 | ₩52,241 | +1.56% | 17.5만 |
|---|
| 2026.03.10 | ₩51,169 | ₩52,577 | ₩50,994 | ₩51,651 | +0.94% | 16만 |
|---|
| 2026.03.09 | ₩50,337 | ₩51,839 | ₩50,337 | ₩51,571 | +2.45% | 18.2만 |
|---|
| 2026.03.06 | ₩50,217 | ₩52,724 | ₩50,217 | ₩50,981 | +1.52% | 21만 |
|---|
| 2026.03.05 | ₩50,954 | ₩51,558 | ₩49,613 | ₩49,761 | -2.34% | 24.4만 |
|---|
| 2026.03.04 | ₩51,370 | ₩52,818 | ₩50,552 | ₩51,383 | +0.03% | 18.4만 |
|---|
| 2026.03.03 | ₩52,697 | ₩52,697 | ₩48,487 | ₩51,236 | -2.77% | 26.1만 |
|---|
| 2026.03.02 | ₩50,029 | ₩51,021 | ₩49,037 | ₩50,887 | +1.72% | 29.2만 |
|---|
| 2026.02.27 | ₩50,083 | ₩50,311 | ₩49,157 | ₩50,203 | +0.24% | 21.8만 |
|---|
| 2026.02.26 | ₩48,929 | ₩50,378 | ₩48,929 | ₩50,203 | +2.60% | 15.2만 |
|---|
| 2026.02.25 | ₩50,029 | ₩50,029 | ₩48,474 | ₩48,862 | -2.33% | 8.4만 |
|---|
| 2026.02.24 | ₩50,230 | ₩50,512 | ₩49,238 | ₩49,881 | -0.69% | 15.3만 |
|---|
| 2026.02.23 | ₩51,611 | ₩51,611 | ₩49,573 | ₩50,176 | -2.78% | 15.9만 |
|---|
| 2026.02.20 | ₩51,330 | ₩52,188 | ₩50,659 | ₩51,531 | +0.39% | 10.2만 |
|---|
| 2026.02.19 | ₩50,244 | ₩51,531 | ₩49,479 | ₩51,450 | +2.40% | 13.6만 |
|---|
| 2026.02.18 | ₩49,439 | ₩50,740 | ₩49,439 | ₩50,418 | +1.98% | 10.6만 |
|---|
| 2026.02.17 | ₩50,284 | ₩50,431 | ₩48,822 | ₩49,493 | -1.57% | 17.2만 |
|---|
| 2026.02.13 | ₩49,975 | ₩50,860 | ₩49,399 | ₩50,257 | +0.56% | 10.2만 |
|---|
| 2026.02.12 | ₩51,209 | ₩51,330 | ₩49,814 | ₩49,828 | -2.70% | 21.7만 |
|---|
| 2026.02.11 | ₩51,048 | ₩51,491 | ₩49,962 | ₩50,874 | -0.34% | 12.5만 |
|---|
| 2026.02.10 | ₩51,544 | ₩51,933 | ₩50,820 | ₩50,927 | -1.20% | 10만 |
|---|
| 2026.02.09 | ₩51,182 | ₩52,268 | ₩50,244 | ₩51,531 | +0.68% | 15.4만 |
|---|
| 2026.02.06 | ₩51,263 | ₩51,920 | ₩51,115 | ₩51,397 | +0.26% | 11.4만 |
|---|
| 2026.02.05 | ₩50,766 | ₩51,584 | ₩50,096 | ₩50,994 | +0.45% | 20.8만 |
|---|
| 2026.02.04 | ₩51,048 | ₩51,625 | ₩50,270 | ₩50,753 | -0.58% | 15.9만 |
|---|
| 2026.02.03 | ₩48,862 | ₩50,713 | ₩48,862 | ₩50,673 | +3.70% | 20.2만 |
|---|
| 2026.02.02 | ₩48,822 | ₩49,761 | ₩48,541 | ₩49,305 | +0.99% | 13만 |
|---|
| 2026.01.30 | ₩49,198 | ₩49,734 | ₩48,514 | ₩49,198 | 0.00% | 16만 |
|---|
| 2026.01.29 | ₩50,284 | ₩50,284 | ₩48,514 | ₩49,680 | -1.20% | 18.8만 |
|---|
| 2026.01.28 | ₩50,887 | ₩51,491 | ₩49,761 | ₩50,311 | -1.13% | 27.2만 |
|---|
| 2026.01.27 | ₩50,726 | ₩51,249 | ₩49,841 | ₩50,901 | +0.34% | 15.1만 |
|---|
| 2026.01.26 | ₩50,458 | ₩51,893 | ₩50,404 | ₩50,807 | +0.69% | 21.1만 |
|---|
| 2026.01.23 | ₩50,217 | ₩50,914 | ₩49,694 | ₩50,203 | -0.03% | 11.1만 |
|---|
| 2026.01.22 | ₩50,968 | ₩51,249 | ₩49,895 | ₩50,217 | -1.47% | 13.2만 |
|---|
| 2026.01.21 | ₩50,673 | ₩51,209 | ₩49,855 | ₩50,807 | +0.26% | 16.9만 |
|---|
| 2026.01.20 | ₩49,895 | ₩51,035 | ₩49,426 | ₩50,431 | +1.07% | 13.9만 |
|---|
| 2026.01.16 | ₩51,584 | ₩51,584 | ₩50,539 | ₩50,606 | -1.90% | 25.3만 |
|---|
| 2026.01.15 | ₩51,289 | ₩51,584 | ₩50,766 | ₩51,370 | +0.16% | 19.6만 |
|---|
| 2026.01.14 | ₩49,345 | ₩51,598 | ₩49,224 | ₩51,142 | +3.64% | 32.9만 |
|---|
| 2026.01.13 | ₩50,230 | ₩50,927 | ₩49,627 | ₩49,627 | -1.20% | 26.9만 |
|---|
| 2026.01.12 | ₩49,667 | ₩49,667 | ₩48,769 | ₩49,385 | -0.57% | 24.6만 |
|---|
| 2026.01.09 | ₩48,970 | ₩50,042 | ₩48,661 | ₩49,855 | +1.81% | 23만 |
|---|
| 2026.01.08 | ₩47,280 | ₩49,117 | ₩46,194 | ₩48,849 | +3.32% | 20.9만 |
|---|
| 2026.01.07 | ₩46,757 | ₩47,521 | ₩45,671 | ₩47,106 | +0.75% | 20.6만 |
|---|
| 2026.01.06 | ₩45,376 | ₩47,012 | ₩45,215 | ₩47,012 | +3.61% | 24.3만 |
|---|
| 2026.01.05 | ₩45,094 | ₩47,521 | ₩44,880 | ₩45,644 | +1.22% | 30.4만 |
|---|
| 2026.01.02 | ₩44,156 | ₩45,041 | ₩43,646 | ₩44,880 | +1.64% | 18.2만 |
|---|
| 2025.12.31 | ₩43,807 | ₩43,982 | ₩43,029 | ₩43,780 | -0.06% | 22.7만 |
|---|
| 2025.12.30 | ₩43,713 | ₩44,102 | ₩43,110 | ₩43,660 | -0.12% | 25.1만 |
|---|
| 2025.12.29 | ₩42,989 | ₩44,049 | ₩42,989 | ₩43,687 | +1.62% | 20.8만 |
|---|
| 2025.12.26 | ₩43,392 | ₩43,794 | ₩42,976 | ₩43,257 | -0.31% | 19만 |
|---|
| 2025.12.24 | ₩43,351 | ₩43,727 | ₩43,003 | ₩43,606 | +0.59% | 16만 |
|---|
| 2025.12.23 | ₩42,882 | ₩44,129 | ₩42,882 | ₩43,271 | +0.91% | 33.3만 |
|---|
| 2025.12.22 | ₩42,949 | ₩44,263 | ₩42,332 | ₩42,962 | +0.03% | 34.7만 |
|---|
| 2025.12.19 | ₩42,305 | ₩43,324 | ₩41,782 | ₩42,936 | +1.49% | 361.9만 |
|---|
| 2025.12.18 | ₩42,681 | ₩42,909 | ₩41,474 | ₩42,265 | -0.97% | 27.5만 |
|---|
| 2025.12.17 | ₩42,560 | ₩43,003 | ₩41,622 | ₩42,413 | -0.35% | 30.2만 |
|---|
| 2025.12.16 | ₩43,512 | ₩44,022 | ₩42,721 | ₩42,828 | -1.57% | 28.6만 |
|---|
| 2025.12.15 | ₩44,156 | ₩44,156 | ₩43,150 | ₩43,606 | -1.25% | 32.1만 |
|---|
| 2025.12.12 | ₩44,853 | ₩44,987 | ₩43,392 | ₩43,888 | -2.15% | 26.6만 |
|---|
| 2025.12.11 | ₩44,317 | ₩45,215 | ₩43,700 | ₩44,853 | +1.21% | 33.4만 |
|---|
| 2025.12.10 | ₩43,472 | ₩44,424 | ₩42,962 | ₩44,183 | +1.63% | 27만 |
|---|
| 2025.12.09 | ₩43,405 | ₩44,250 | ₩43,070 | ₩43,311 | -0.22% | 30.6만 |
|---|
| 2025.12.08 | ₩44,920 | ₩45,524 | ₩42,238 | ₩43,633 | -2.87% | 64.4만 |
|---|
| 2025.12.05 | ₩43,445 | ₩45,510 | ₩43,432 | ₩44,987 | +3.55% | 35.4만 |
|---|
| 2025.12.04 | ₩41,984 | ₩43,593 | ₩41,568 | ₩43,204 | +2.91% | 27.2만 |
|---|
| 2025.12.03 | ₩41,179 | ₩42,547 | ₩40,911 | ₩42,158 | +2.38% | 25.2만 |
|---|
| 2025.12.02 | ₩39,986 | ₩41,715 | ₩39,422 | ₩40,951 | +2.41% | 29.3만 |
|---|
| 2025.12.01 | ₩40,160 | ₩40,321 | ₩39,275 | ₩39,838 | -0.80% | 27.1만 |
|---|
| 2025.11.28 | ₩40,482 | ₩40,576 | ₩39,999 | ₩40,388 | -0.23% | 13.9만 |
|---|
| 2025.11.26 | ₩39,945 | ₩41,152 | ₩39,945 | ₩40,401 | +1.14% | 27만 |
|---|
| 2025.11.25 | ₩39,771 | ₩40,173 | ₩39,422 | ₩40,147 | +0.94% | 20.7만 |
|---|
| 2025.11.24 | ₩39,342 | ₩39,811 | ₩38,484 | ₩39,677 | +0.85% | 36.1만 |
|---|
| 2025.11.21 | ₩38,216 | ₩39,892 | ₩37,988 | ₩39,449 | +3.23% | 35.7만 |
|---|
| 2025.11.20 | ₩39,945 | ₩40,106 | ₩38,537 | ₩38,631 | -3.29% | 30.1만 |
|---|
| 2025.11.19 | ₩40,991 | ₩41,420 | ₩39,262 | ₩39,369 | -3.96% | 31.4만 |
|---|
| 2025.11.18 | ₩40,348 | ₩41,313 | ₩40,227 | ₩41,273 | +2.29% | 23.8만 |
|---|
| 2025.11.17 | ₩41,742 | ₩42,010 | ₩40,361 | ₩40,589 | -2.76% | 35.3만 |
|---|
| 2025.11.14 | ₩41,514 | ₩42,587 | ₩41,152 | ₩41,917 | +0.97% | 27.1만 |
|---|
| 2025.11.13 | ₩41,970 | ₩42,198 | ₩41,152 | ₩41,246 | -1.73% | 27.2만 |
|---|
| 2025.11.12 | ₩42,493 | ₩43,244 | ₩41,823 | ₩42,064 | -1.01% | 25.5만 |
|---|
| 2025.11.11 | ₩44,317 | ₩44,612 | ₩42,520 | ₩42,587 | -3.90% | 28.6만 |
|---|
| 2025.11.10 | ₩46,650 | ₩46,663 | ₩44,062 | ₩44,263 | -5.12% | 27.6만 |
|---|
| 2025.11.07 | ₩46,932 | ₩47,159 | ₩44,974 | ₩45,510 | -3.03% | 34.6만 |
|---|
| 2025.11.06 | ₩55,902 | ₩55,902 | ₩46,945 | ₩47,159 | -15.64% | 43.6만 |
|---|
| 2025.11.05 | ₩56,050 | ₩59,201 | ₩55,527 | ₩58,812 | +4.93% | 19.2만 |
|---|
| 2025.11.04 | ₩55,098 | ₩56,184 | ₩54,709 | ₩55,916 | +1.48% | 14.4만 |
|---|
| 2025.11.03 | ₩56,452 | ₩56,492 | ₩54,883 | ₩55,406 | -1.85% | 19.7만 |
|---|
| 2025.10.31 | ₩58,007 | ₩58,155 | ₩56,787 | ₩56,868 | -1.96% | 22.2만 |
|---|
| 2025.10.30 | ₩58,530 | ₩59,107 | ₩57,913 | ₩58,571 | +0.07% | 15.6만 |
|---|
| 2025.10.29 | ₩60,984 | ₩61,346 | ₩58,906 | ₩59,161 | -2.99% | 15.4만 |
|---|
| 2025.10.28 | ₩62,271 | ₩62,808 | ₩60,783 | ₩60,823 | -2.33% | 14.5만 |
|---|
| 2025.10.27 | ₩63,156 | ₩63,693 | ₩61,708 | ₩62,754 | -0.64% | 20.3만 |
|---|
| 2025.10.24 | ₩62,231 | ₩63,103 | ₩61,695 | ₩62,969 | +1.19% | 12.9만 |
|---|
| 2025.10.23 | ₩60,341 | ₩62,043 | ₩60,046 | ₩61,829 | +2.47% | 16.5만 |
|---|
| 2025.10.22 | ₩59,429 | ₩60,434 | ₩58,450 | ₩60,273 | +1.42% | 15만 |
|---|
| 2025.10.21 | ₩59,268 | ₩60,072 | ₩58,852 | ₩59,335 | +0.11% | 14만 |
|---|
| 2025.10.20 | ₩59,965 | ₩60,180 | ₩58,383 | ₩59,697 | -0.45% | 18만 |
|---|
| 2025.10.17 | ₩61,373 | ₩61,561 | ₩59,549 | ₩59,885 | -2.43% | 16.3만 |
|---|
| 2025.10.16 | ₩62,714 | ₩62,995 | ₩61,601 | ₩61,601 | -1.77% | 16.6만 |
|---|
| 2025.10.15 | ₩63,639 | ₩64,645 | ₩61,239 | ₩62,540 | -1.73% | 22.2만 |
|---|
| 2025.10.14 | ₩61,668 | ₩63,398 | ₩61,279 | ₩63,197 | +2.48% | 13만 |
|---|
| 2025.10.13 | ₩61,199 | ₩62,204 | ₩61,038 | ₩62,137 | +1.53% | 15.2만 |
|---|
| 2025.10.10 | ₩62,191 | ₩62,620 | ₩60,649 | ₩60,662 | -2.46% | 17.5만 |
|---|