시장 데이터를 불러오는 중
전체 종목
굿알엑스 홀딩스 과거 주가
GoodRx Holdings, Inc. - Class A Common Stock · GDRX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GoodRx Holdings, Inc. - Class A Common Stock · GDRX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,508 | ₩4,642 | ₩4,494 | ₩4,602 | +2.08% | 61.1만 |
| 2026.10.08 | ₩4,333 | ₩4,548 | ₩4,333 | ₩4,508 | +4.02% | 106.2만 |
| 2026.10.07 | ₩4,347 | ₩4,427 | ₩4,333 | ₩4,360 | +0.31% | 54.9만 |
| 2026.10.06 | ₩4,508 | ₩4,521 | ₩4,373 | ₩4,387 | -2.68% | 48.9만 |
| 2026.10.05 | ₩4,400 | ₩4,588 | ₩4,387 | ₩4,508 | +2.44% | 88.2만 |
| 2026.10.02 | ₩4,387 | ₩4,434 | ₩4,293 | ₩4,400 | +0.31% | 86.1만 |
| 2026.10.01 | ₩4,427 | ₩4,461 | ₩4,306 | ₩4,387 | -0.91% | 110.9만 |
| 2026.09.30 | ₩4,347 | ₩4,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,414 |
| +1.54% |
| 75.8만 |
| 2026.09.29 | ₩4,441 | ₩4,441 | ₩4,333 | ₩4,333 | -2.42% | 58.8만 |
|---|
| 2026.09.28 | ₩4,467 | ₩4,508 | ₩4,400 | ₩4,441 | -0.60% | 69.4만 |
|---|
| 2026.09.25 | ₩4,561 | ₩4,615 | ₩4,467 | ₩4,494 | -1.47% | 50.9만 |
|---|
| 2026.09.24 | ₩4,454 | ₩4,561 | ₩4,441 | ₩4,508 | +1.20% | 88만 |
|---|
| 2026.09.23 | ₩4,588 | ₩4,595 | ₩4,454 | ₩4,454 | -2.92% | 84.9만 |
|---|
| 2026.09.22 | ₩4,602 | ₩4,635 | ₩4,534 | ₩4,615 | +0.29% | 91.2만 |
|---|
| 2026.09.21 | ₩4,575 | ₩4,595 | ₩4,534 | ₩4,548 | -0.59% | 55.7만 |
|---|
| 2026.09.18 | ₩4,508 | ₩4,561 | ₩4,434 | ₩4,534 | +0.60% | 136만 |
|---|
| 2026.09.17 | ₩4,588 | ₩4,662 | ₩4,528 | ₩4,561 | -0.58% | 78.1만 |
|---|
| 2026.09.16 | ₩4,695 | ₩4,695 | ₩4,541 | ₩4,548 | -3.14% | 72.2만 |
|---|
| 2026.09.15 | ₩4,722 | ₩4,799 | ₩4,655 | ₩4,682 | -0.85% | 77.7만 |
|---|
| 2026.09.14 | ₩4,548 | ₩4,803 | ₩4,537 | ₩4,776 | +5.01% | 101.8만 |
|---|
| 2026.09.11 | ₩4,548 | ₩4,588 | ₩4,461 | ₩4,548 | 0.00% | 49.2만 |
|---|
| 2026.09.10 | ₩4,427 | ₩4,521 | ₩4,400 | ₩4,494 | +1.52% | 97.2만 |
|---|
| 2026.09.09 | ₩4,736 | ₩4,736 | ₩4,467 | ₩4,481 | -5.38% | 128.6만 |
|---|
| 2026.09.08 | ₩4,655 | ₩4,756 | ₩4,602 | ₩4,722 | +1.44% | 106만 |
|---|
| 2026.09.04 | ₩4,695 | ₩4,722 | ₩4,628 | ₩4,669 | -0.57% | 85.5만 |
|---|
| 2026.09.03 | ₩4,669 | ₩4,803 | ₩4,642 | ₩4,736 | +1.44% | 146.1만 |
|---|
| 2026.09.02 | ₩4,642 | ₩4,789 | ₩4,628 | ₩4,628 | -0.29% | 129.9만 |
|---|
| 2026.09.01 | ₩4,642 | ₩4,809 | ₩4,628 | ₩4,642 | 0.00% | 159.1만 |
|---|
| 2026.08.31 | ₩4,682 | ₩4,722 | ₩4,622 | ₩4,682 | 0.00% | 105.5만 |
|---|
| 2026.08.28 | ₩4,695 | ₩4,823 | ₩4,695 | ₩4,736 | +0.86% | 100.2만 |
|---|
| 2026.08.27 | ₩4,897 | ₩4,910 | ₩4,689 | ₩4,709 | -3.84% | 116.2만 |
|---|
| 2026.08.26 | ₩4,615 | ₩4,910 | ₩4,615 | ₩4,897 | +6.10% | 353.5만 |
|---|
| 2026.08.25 | ₩4,615 | ₩4,669 | ₩4,581 | ₩4,662 | +1.02% | 103.6만 |
|---|
| 2026.08.24 | ₩4,615 | ₩4,695 | ₩4,588 | ₩4,615 | 0.00% | 112만 |
|---|
| 2026.08.21 | ₩4,830 | ₩4,830 | ₩4,615 | ₩4,628 | -4.17% | 174.6만 |
|---|
| 2026.08.20 | ₩4,682 | ₩4,816 | ₩4,643 | ₩4,776 | +2.01% | 271.8만 |
|---|
| 2026.08.19 | ₩4,803 | ₩4,823 | ₩4,635 | ₩4,749 | -1.12% | 376.7만 |
|---|
| 2026.08.18 | ₩4,964 | ₩5,085 | ₩4,890 | ₩4,897 | -1.35% | 109만 |
|---|
| 2026.08.17 | ₩4,950 | ₩5,019 | ₩4,903 | ₩4,991 | +0.81% | 130.9만 |
|---|
| 2026.08.14 | ₩4,991 | ₩5,031 | ₩4,877 | ₩5,004 | +0.27% | 184.9만 |
|---|
| 2026.08.13 | ₩4,803 | ₩5,004 | ₩4,749 | ₩4,991 | +3.91% | 120.9만 |
|---|
| 2026.08.12 | ₩5,085 | ₩5,111 | ₩4,783 | ₩4,816 | -5.28% | 160.1만 |
|---|
| 2026.08.11 | ₩4,924 | ₩5,219 | ₩4,917 | ₩5,098 | +3.54% | 191.8만 |
|---|
| 2026.08.10 | ₩4,870 | ₩5,178 | ₩4,789 | ₩4,910 | +0.83% | 247.6만 |
|---|
| 2026.08.07 | ₩5,071 | ₩5,158 | ₩4,877 | ₩4,937 | -2.65% | 191만 |
|---|
| 2026.08.06 | ₩4,588 | ₩5,125 | ₩4,333 | ₩4,991 | +8.77% | 440만 |
|---|
| 2026.08.05 | ₩4,467 | ₩4,508 | ₩4,313 | ₩4,387 | -1.80% | 217.4만 |
|---|
| 2026.08.04 | ₩4,186 | ₩4,568 | ₩4,186 | ₩4,481 | +7.05% | 275.6만 |
|---|
| 2026.08.03 | ₩4,226 | ₩4,345 | ₩4,212 | ₩4,239 | +0.32% | 77만 |
|---|
| 2026.07.31 | ₩4,253 | ₩4,253 | ₩4,105 | ₩4,119 | -3.15% | 71.3만 |
|---|
| 2026.07.30 | ₩4,320 | ₩4,360 | ₩4,038 | ₩4,253 | -1.55% | 207.3만 |
|---|
| 2026.07.29 | ₩4,159 | ₩4,434 | ₩4,159 | ₩4,320 | +3.87% | 154.8만 |
|---|
| 2026.07.28 | ₩4,105 | ₩4,225 | ₩4,092 | ₩4,186 | +1.96% | 78.9만 |
|---|
| 2026.07.27 | ₩4,025 | ₩4,152 | ₩3,972 | ₩4,092 | +1.67% | 106만 |
|---|
| 2026.07.24 | ₩3,877 | ₩3,978 | ₩3,810 | ₩3,971 | +2.42% | 53만 |
|---|
| 2026.07.23 | ₩3,877 | ₩3,904 | ₩3,797 | ₩3,850 | -0.69% | 67.8만 |
|---|
| 2026.07.22 | ₩4,025 | ₩4,086 | ₩3,904 | ₩3,931 | -2.33% | 68.3만 |
|---|
| 2026.07.21 | ₩4,199 | ₩4,199 | ₩4,011 | ₩4,052 | -3.51% | 88만 |
|---|
| 2026.07.20 | ₩4,186 | ₩4,320 | ₩4,159 | ₩4,212 | +0.64% | 165.5만 |
|---|
| 2026.07.17 | ₩4,132 | ₩4,259 | ₩4,092 | ₩4,212 | +1.95% | 151.6만 |
|---|
| 2026.07.16 | ₩4,092 | ₩4,246 | ₩4,072 | ₩4,186 | +2.30% | 109.2만 |
|---|
| 2026.07.15 | ₩4,025 | ₩4,145 | ₩4,011 | ₩4,105 | +2.00% | 72.5만 |
|---|
| 2026.07.14 | ₩4,052 | ₩4,078 | ₩3,958 | ₩4,038 | -0.33% | 58.3만 |
|---|
| 2026.07.13 | ₩3,944 | ₩4,159 | ₩3,923 | ₩4,078 | +3.40% | 85.8만 |
|---|
| 2026.07.10 | ₩3,971 | ₩4,064 | ₩3,931 | ₩3,958 | -0.34% | 71.8만 |
|---|
| 2026.07.09 | ₩3,984 | ₩3,991 | ₩3,884 | ₩3,944 | -1.01% | 91.4만 |
|---|
| 2026.07.08 | ₩4,038 | ₩4,038 | ₩3,877 | ₩3,971 | -1.66% | 60.1만 |
|---|
| 2026.07.07 | ₩4,159 | ₩4,179 | ₩4,052 | ₩4,065 | -2.26% | 58.8만 |
|---|
| 2026.07.06 | ₩4,092 | ₩4,145 | ₩3,958 | ₩4,132 | +0.98% | 126만 |
|---|
| 2026.07.02 | ₩4,105 | ₩4,199 | ₩3,931 | ₩4,092 | -0.33% | 140.4만 |
|---|
| 2026.07.01 | ₩3,837 | ₩4,212 | ₩3,830 | ₩4,105 | +6.99% | 207.5만 |
|---|
| 2026.06.30 | ₩3,823 | ₩3,931 | ₩3,783 | ₩3,864 | +1.05% | 97.9만 |
|---|
| 2026.06.29 | ₩3,797 | ₩3,857 | ₩3,756 | ₩3,823 | +0.71% | 124만 |
|---|
| 2026.06.26 | ₩3,582 | ₩3,797 | ₩3,542 | ₩3,756 | +4.87% | 107.5만 |
|---|
| 2026.06.25 | ₩3,684 | ₩3,743 | ₩3,602 | ₩3,609 | -2.04% | 74.6만 |
|---|
| 2026.06.24 | ₩3,569 | ₩3,743 | ₩3,569 | ₩3,703 | +3.76% | 98.8만 |
|---|
| 2026.06.23 | ₩3,367 | ₩3,582 | ₩3,354 | ₩3,582 | +6.37% | 71만 |
|---|
| 2026.06.22 | ₩3,542 | ₩3,629 | ₩3,448 | ₩3,448 | -2.65% | 187만 |
|---|
| 2026.06.18 | ₩3,528 | ₩3,595 | ₩3,528 | ₩3,569 | +1.14% | 209.8만 |
|---|
| 2026.06.17 | ₩3,689 | ₩3,715 | ₩3,501 | ₩3,501 | -5.09% | 108.5만 |
|---|
| 2026.06.16 | ₩3,649 | ₩3,716 | ₩3,589 | ₩3,662 | +0.37% | 138.9만 |
|---|
| 2026.06.15 | ₩3,622 | ₩3,689 | ₩3,582 | ₩3,662 | +1.11% | 116.4만 |
|---|
| 2026.06.12 | ₩3,515 | ₩3,569 | ₩3,475 | ₩3,555 | +1.15% | 67.4만 |
|---|
| 2026.06.11 | ₩3,434 | ₩3,528 | ₩3,327 | ₩3,528 | +2.73% | 107.8만 |
|---|
| 2026.06.10 | ₩3,501 | ₩3,582 | ₩3,408 | ₩3,434 | -1.92% | 112.2만 |
|---|
| 2026.06.09 | ₩3,582 | ₩3,723 | ₩3,448 | ₩3,555 | -0.75% | 157.8만 |
|---|
| 2026.06.08 | ₩3,622 | ₩3,622 | ₩3,528 | ₩3,528 | -2.59% | 76.1만 |
|---|
| 2026.06.05 | ₩3,797 | ₩3,850 | ₩3,501 | ₩3,555 | -6.36% | 211.7만 |
|---|
| 2026.06.04 | ₩3,810 | ₩4,045 | ₩3,797 | ₩3,823 | +0.35% | 134만 |
|---|
| 2026.06.03 | ₩3,958 | ₩3,971 | ₩3,662 | ₩3,770 | -4.75% | 171.4만 |
|---|
| 2026.06.02 | ₩4,092 | ₩4,179 | ₩3,911 | ₩3,958 | -3.28% | 144.7만 |
|---|
| 2026.06.01 | ₩3,904 | ₩4,159 | ₩3,864 | ₩4,132 | +5.84% | 246.6만 |
|---|
| 2026.05.29 | ₩3,944 | ₩4,031 | ₩3,864 | ₩3,917 | -0.68% | 198.9만 |
|---|
| 2026.05.28 | ₩3,837 | ₩4,011 | ₩3,797 | ₩3,984 | +3.85% | 237만 |
|---|
| 2026.05.27 | ₩3,730 | ₩3,891 | ₩3,636 | ₩3,837 | +2.88% | 201.5만 |
|---|
| 2026.05.26 | ₩3,689 | ₩3,864 | ₩3,562 | ₩3,730 | +1.09% | 324.1만 |
|---|
| 2026.05.22 | ₩3,421 | ₩3,575 | ₩3,421 | ₩3,555 | +3.92% | 117.5만 |
|---|
| 2026.05.21 | ₩3,327 | ₩3,448 | ₩3,320 | ₩3,434 | +3.23% | 111만 |
|---|
| 2026.05.20 | ₩3,381 | ₩3,401 | ₩3,300 | ₩3,381 | 0.00% | 108.8만 |
|---|
| 2026.05.19 | ₩3,354 | ₩3,414 | ₩3,287 | ₩3,381 | +0.80% | 100.3만 |
|---|
| 2026.05.18 | ₩3,273 | ₩3,455 | ₩3,240 | ₩3,354 | +2.46% | 203.8만 |
|---|
| 2026.05.15 | ₩3,314 | ₩3,381 | ₩3,247 | ₩3,260 | -1.62% | 138.2만 |
|---|
| 2026.05.14 | ₩3,501 | ₩3,508 | ₩3,287 | ₩3,340 | -4.60% | 199.6만 |
|---|
| 2026.05.13 | ₩3,595 | ₩3,616 | ₩3,461 | ₩3,501 | -2.61% | 115.2만 |
|---|
| 2026.05.12 | ₩3,797 | ₩3,810 | ₩3,542 | ₩3,609 | -4.95% | 137.5만 |
|---|
| 2026.05.11 | ₩3,837 | ₩4,025 | ₩3,770 | ₩3,810 | -0.70% | 192.8만 |
|---|
| 2026.05.08 | ₩3,756 | ₩3,944 | ₩3,649 | ₩3,917 | +4.29% | 292.3만 |
|---|
| 2026.05.07 | ₩3,367 | ₩3,810 | ₩3,314 | ₩3,810 | +13.15% | 468.9만 |
|---|
| 2026.05.06 | ₩3,448 | ₩3,542 | ₩3,381 | ₩3,448 | 0.00% | 200.8만 |
|---|
| 2026.05.05 | ₩3,367 | ₩3,448 | ₩3,273 | ₩3,434 | +1.99% | 182.9만 |
|---|
| 2026.05.04 | ₩3,381 | ₩3,488 | ₩3,327 | ₩3,354 | -0.79% | 155.2만 |
|---|
| 2026.05.01 | ₩3,166 | ₩3,488 | ₩3,159 | ₩3,421 | +8.05% | 322.8만 |
|---|
| 2026.04.30 | ₩3,086 | ₩3,166 | ₩3,039 | ₩3,166 | +2.61% | 124.5만 |
|---|
| 2026.04.29 | ₩3,139 | ₩3,173 | ₩3,025 | ₩3,072 | -2.14% | 92.1만 |
|---|
| 2026.04.28 | ₩3,072 | ₩3,166 | ₩3,072 | ₩3,112 | +1.31% | 95.7만 |
|---|
| 2026.04.27 | ₩3,086 | ₩3,179 | ₩3,059 | ₩3,059 | -0.87% | 112.9만 |
|---|
| 2026.04.24 | ₩3,126 | ₩3,126 | ₩3,059 | ₩3,099 | -0.86% | 84.7만 |
|---|
| 2026.04.23 | ₩3,166 | ₩3,166 | ₩2,998 | ₩3,086 | -2.54% | 123.7만 |
|---|
| 2026.04.22 | ₩3,133 | ₩3,226 | ₩3,126 | ₩3,179 | +1.50% | 136.7만 |
|---|
| 2026.04.21 | ₩3,193 | ₩3,247 | ₩3,099 | ₩3,099 | -2.94% | 92.3만 |
|---|
| 2026.04.20 | ₩3,045 | ₩3,206 | ₩3,025 | ₩3,179 | +4.41% | 142.7만 |
|---|
| 2026.04.17 | ₩3,153 | ₩3,206 | ₩3,019 | ₩3,045 | -3.40% | 227.1만 |
|---|
| 2026.04.16 | ₩3,112 | ₩3,193 | ₩3,072 | ₩3,153 | +1.29% | 157.5만 |
|---|
| 2026.04.15 | ₩3,019 | ₩3,139 | ₩3,005 | ₩3,112 | +3.11% | 184만 |
|---|
| 2026.04.14 | ₩2,884 | ₩3,032 | ₩2,884 | ₩2,992 | +3.72% | 111.8만 |
|---|
| 2026.04.13 | ₩2,898 | ₩2,958 | ₩2,764 | ₩2,884 | -0.46% | 142.4만 |
|---|
| 2026.04.10 | ₩2,938 | ₩2,978 | ₩2,891 | ₩2,938 | 0.00% | 213.7만 |
|---|
| 2026.04.09 | ₩2,898 | ₩2,925 | ₩2,817 | ₩2,898 | 0.00% | 87.2만 |
|---|
| 2026.04.08 | ₩2,831 | ₩2,911 | ₩2,811 | ₩2,871 | +1.42% | 104.1만 |
|---|
| 2026.04.07 | ₩2,777 | ₩2,831 | ₩2,750 | ₩2,750 | -0.97% | 87.2만 |
|---|
| 2026.04.06 | ₩2,723 | ₩2,851 | ₩2,697 | ₩2,777 | +1.97% | 88.4만 |
|---|
| 2026.04.02 | ₩2,643 | ₩2,764 | ₩2,603 | ₩2,750 | +4.06% | 100.5만 |
|---|
| 2026.04.01 | ₩2,656 | ₩2,764 | ₩2,650 | ₩2,697 | +1.52% | 164.5만 |
|---|
| 2026.03.31 | ₩2,589 | ₩2,656 | ₩2,549 | ₩2,629 | +1.55% | 127.9만 |
|---|
| 2026.03.30 | ₩2,596 | ₩2,629 | ₩2,549 | ₩2,562 | -1.29% | 103.1만 |
|---|
| 2026.03.27 | ₩2,723 | ₩2,737 | ₩2,603 | ₩2,603 | -4.43% | 156.7만 |
|---|
| 2026.03.26 | ₩2,723 | ₩2,824 | ₩2,723 | ₩2,737 | +0.49% | 141.7만 |
|---|
| 2026.03.25 | ₩2,790 | ₩2,817 | ₩2,723 | ₩2,764 | -0.96% | 134.9만 |
|---|
| 2026.03.24 | ₩2,790 | ₩2,811 | ₩2,729 | ₩2,737 | -1.92% | 167.2만 |
|---|
| 2026.03.23 | ₩2,777 | ₩2,817 | ₩2,683 | ₩2,790 | +0.48% | 250.5만 |
|---|
| 2026.03.20 | ₩2,911 | ₩2,911 | ₩2,723 | ₩2,723 | -6.45% | 346.3만 |
|---|
| 2026.03.19 | ₩2,884 | ₩2,945 | ₩2,824 | ₩2,884 | 0.00% | 172.5만 |
|---|
| 2026.03.18 | ₩2,965 | ₩2,978 | ₩2,884 | ₩2,911 | -1.81% | 174.6만 |
|---|
| 2026.03.17 | ₩2,978 | ₩3,052 | ₩2,951 | ₩2,992 | +0.45% | 120.3만 |
|---|
| 2026.03.16 | ₩2,992 | ₩3,086 | ₩2,965 | ₩2,978 | -0.45% | 132.6만 |
|---|
| 2026.03.13 | ₩2,951 | ₩3,032 | ₩2,925 | ₩3,005 | +1.82% | 135.2만 |
|---|
| 2026.03.12 | ₩2,965 | ₩3,039 | ₩2,938 | ₩2,965 | 0.00% | 132.6만 |
|---|
| 2026.03.11 | ₩3,206 | ₩3,206 | ₩2,951 | ₩3,019 | -5.86% | 321.2만 |
|---|
| 2026.03.10 | ₩3,139 | ₩3,294 | ₩3,139 | ₩3,220 | +2.56% | 350.3만 |
|---|
| 2026.03.09 | ₩3,005 | ₩3,179 | ₩2,951 | ₩3,153 | +4.91% | 381.1만 |
|---|
| 2026.03.06 | ₩2,992 | ₩3,112 | ₩2,884 | ₩3,059 | +2.24% | 273만 |
|---|
| 2026.03.05 | ₩2,904 | ₩3,139 | ₩2,898 | ₩3,072 | +5.77% | 433.8만 |
|---|
| 2026.03.04 | ₩2,790 | ₩3,005 | ₩2,790 | ₩2,925 | +4.81% | 319.3만 |
|---|
| 2026.03.03 | ₩2,804 | ₩2,958 | ₩2,723 | ₩2,777 | -0.96% | 470.6만 |
|---|
| 2026.03.02 | ₩2,415 | ₩2,978 | ₩2,375 | ₩2,911 | +20.56% | 1320만 |
|---|
| 2026.02.27 | ₩2,670 | ₩2,670 | ₩2,401 | ₩2,509 | -6.03% | 606.9만 |
|---|
| 2026.02.26 | ₩2,670 | ₩2,790 | ₩2,576 | ₩2,670 | 0.00% | 1167.6만 |
|---|
| 2026.02.25 | ₩3,179 | ₩3,339 | ₩3,153 | ₩3,287 | +3.38% | 317만 |
|---|
| 2026.02.24 | ₩3,059 | ₩3,213 | ₩3,045 | ₩3,179 | +3.95% | 220.8만 |
|---|
| 2026.02.23 | ₩3,273 | ₩3,273 | ₩3,032 | ₩3,045 | -6.97% | 261.8만 |
|---|
| 2026.02.20 | ₩3,126 | ₩3,327 | ₩3,126 | ₩3,314 | +6.01% | 247.5만 |
|---|
| 2026.02.19 | ₩3,153 | ₩3,193 | ₩3,025 | ₩3,166 | +0.43% | 201.2만 |
|---|
| 2026.02.18 | ₩2,992 | ₩3,206 | ₩2,957 | ₩3,193 | +6.73% | 252만 |
|---|
| 2026.02.17 | ₩2,911 | ₩3,005 | ₩2,837 | ₩2,978 | +2.30% | 255.5만 |
|---|
| 2026.02.13 | ₩2,925 | ₩2,992 | ₩2,898 | ₩2,925 | 0.00% | 186.9만 |
|---|
| 2026.02.12 | ₩2,992 | ₩3,052 | ₩2,871 | ₩2,925 | -2.24% | 277.9만 |
|---|
| 2026.02.11 | ₩3,099 | ₩3,126 | ₩2,911 | ₩2,992 | -3.46% | 301.4만 |
|---|
| 2026.02.10 | ₩2,978 | ₩3,260 | ₩2,978 | ₩3,126 | +4.95% | 269.6만 |
|---|
| 2026.02.09 | ₩3,220 | ₩3,220 | ₩2,938 | ₩2,965 | -7.92% | 410.7만 |
|---|
| 2026.02.06 | ₩3,072 | ₩3,314 | ₩2,911 | ₩3,273 | +6.55% | 638.5만 |
|---|
| 2026.02.05 | ₩2,911 | ₩3,602 | ₩2,837 | ₩3,072 | +5.53% | 1564.9만 |
|---|
| 2026.02.04 | ₩2,911 | ₩2,998 | ₩2,871 | ₩2,965 | +1.84% | 213.6만 |
|---|
| 2026.02.03 | ₩3,045 | ₩3,072 | ₩2,817 | ₩2,898 | -4.85% | 405.4만 |
|---|
| 2026.02.02 | ₩3,032 | ₩3,099 | ₩3,005 | ₩3,059 | +0.88% | 202.2만 |
|---|
| 2026.01.30 | ₩3,166 | ₩3,200 | ₩3,005 | ₩3,045 | -3.81% | 255.4만 |
|---|
| 2026.01.29 | ₩3,126 | ₩3,253 | ₩3,019 | ₩3,220 | +3.00% | 452.9만 |
|---|
| 2026.01.28 | ₩3,153 | ₩3,186 | ₩3,086 | ₩3,139 | -0.43% | 156.6만 |
|---|
| 2026.01.27 | ₩3,408 | ₩3,408 | ₩3,045 | ₩3,126 | -8.27% | 521.8만 |
|---|
| 2026.01.26 | ₩3,434 | ₩3,448 | ₩3,367 | ₩3,381 | -1.56% | 102.3만 |
|---|
| 2026.01.23 | ₩3,448 | ₩3,528 | ₩3,408 | ₩3,434 | -0.39% | 193.7만 |
|---|
| 2026.01.22 | ₩3,354 | ₩3,501 | ₩3,314 | ₩3,448 | +2.80% | 334.5만 |
|---|
| 2026.01.21 | ₩3,501 | ₩3,528 | ₩3,448 | ₩3,461 | -1.15% | 192.4만 |
|---|
| 2026.01.20 | ₩3,542 | ₩3,562 | ₩3,461 | ₩3,488 | -1.52% | 188.3만 |
|---|
| 2026.01.16 | ₩3,569 | ₩3,683 | ₩3,528 | ₩3,595 | +0.75% | 183.3만 |
|---|
| 2026.01.15 | ₩3,689 | ₩3,709 | ₩3,528 | ₩3,595 | -2.55% | 284.8만 |
|---|
| 2026.01.14 | ₩3,864 | ₩3,891 | ₩3,662 | ₩3,689 | -4.51% | 179.8만 |
|---|
| 2026.01.13 | ₩3,954 | ₩3,971 | ₩3,783 | ₩3,837 | -2.95% | 170.5만 |
|---|
| 2026.01.12 | ₩3,756 | ₩3,877 | ₩3,689 | ₩3,864 | +2.86% | 182.8만 |
|---|
| 2026.01.09 | ₩3,730 | ₩3,795 | ₩3,662 | ₩3,756 | +0.72% | 147.5만 |
|---|
| 2026.01.08 | ₩3,823 | ₩3,823 | ₩3,703 | ₩3,743 | -2.11% | 168.9만 |
|---|
| 2026.01.07 | ₩3,904 | ₩3,917 | ₩3,823 | ₩3,823 | -2.06% | 202.5만 |
|---|
| 2026.01.06 | ₩3,837 | ₩3,917 | ₩3,783 | ₩3,891 | +1.40% | 237.6만 |
|---|
| 2026.01.05 | ₩3,736 | ₩3,897 | ₩3,669 | ₩3,797 | +1.62% | 306.1만 |
|---|
| 2026.01.02 | ₩3,676 | ₩3,730 | ₩3,649 | ₩3,689 | +0.36% | 139.6만 |
|---|
| 2025.12.31 | ₩3,582 | ₩3,689 | ₩3,582 | ₩3,636 | +1.50% | 337.2만 |
|---|
| 2025.12.30 | ₩3,595 | ₩3,689 | ₩3,595 | ₩3,609 | +0.37% | 163.1만 |
|---|
| 2025.12.29 | ₩3,649 | ₩3,689 | ₩3,595 | ₩3,609 | -1.10% | 329.6만 |
|---|
| 2025.12.26 | ₩3,703 | ₩3,709 | ₩3,662 | ₩3,689 | -0.36% | 91.9만 |
|---|
| 2025.12.24 | ₩3,676 | ₩3,743 | ₩3,676 | ₩3,716 | +1.09% | 76.5만 |
|---|
| 2025.12.23 | ₩3,609 | ₩3,703 | ₩3,609 | ₩3,689 | +2.23% | 197.5만 |
|---|
| 2025.12.22 | ₩3,703 | ₩3,797 | ₩3,636 | ₩3,636 | -1.81% | 183.9만 |
|---|
| 2025.12.19 | ₩3,676 | ₩3,730 | ₩3,642 | ₩3,716 | +1.09% | 388.1만 |
|---|
| 2025.12.18 | ₩3,703 | ₩3,743 | ₩3,649 | ₩3,676 | -0.72% | 384.4만 |
|---|
| 2025.12.17 | ₩3,716 | ₩3,783 | ₩3,669 | ₩3,730 | +0.36% | 180.8만 |
|---|
| 2025.12.16 | ₩3,622 | ₩3,770 | ₩3,622 | ₩3,703 | +2.22% | 170.9만 |
|---|
| 2025.12.15 | ₩3,810 | ₩3,823 | ₩3,622 | ₩3,636 | -4.58% | 249.4만 |
|---|
| 2025.12.12 | ₩3,743 | ₩3,984 | ₩3,743 | ₩3,783 | +1.08% | 251.7만 |
|---|
| 2025.12.11 | ₩3,743 | ₩3,776 | ₩3,703 | ₩3,743 | 0.00% | 141.3만 |
|---|
| 2025.12.10 | ₩3,609 | ₩3,783 | ₩3,595 | ₩3,743 | +3.72% | 120.6만 |
|---|
| 2025.12.09 | ₩3,569 | ₩3,622 | ₩3,508 | ₩3,622 | +1.50% | 213.8만 |
|---|
| 2025.12.08 | ₩3,676 | ₩3,703 | ₩3,616 | ₩3,649 | -0.73% | 143.1만 |
|---|
| 2025.12.05 | ₩3,703 | ₩3,730 | ₩3,595 | ₩3,636 | -1.81% | 174.7만 |
|---|
| 2025.12.04 | ₩3,676 | ₩3,723 | ₩3,629 | ₩3,689 | +0.36% | 141.2만 |
|---|
| 2025.12.03 | ₩3,609 | ₩3,728 | ₩3,609 | ₩3,676 | +1.86% | 193.6만 |
|---|
| 2025.12.02 | ₩3,676 | ₩3,689 | ₩3,562 | ₩3,595 | -2.19% | 211.3만 |
|---|
| 2025.12.01 | ₩3,756 | ₩3,783 | ₩3,662 | ₩3,676 | -2.14% | 191.8만 |
|---|
| 2025.11.28 | ₩3,797 | ₩3,850 | ₩3,770 | ₩3,770 | -0.71% | 119.8만 |
|---|
| 2025.11.26 | ₩3,770 | ₩3,837 | ₩3,743 | ₩3,797 | +0.71% | 146.9만 |
|---|
| 2025.11.25 | ₩3,703 | ₩3,823 | ₩3,683 | ₩3,770 | +1.81% | 204.5만 |
|---|
| 2025.11.24 | ₩3,636 | ₩3,750 | ₩3,609 | ₩3,716 | +2.21% | 245.7만 |
|---|
| 2025.11.21 | ₩3,501 | ₩3,701 | ₩3,501 | ₩3,636 | +3.83% | 151.6만 |
|---|
| 2025.11.20 | ₩3,662 | ₩3,730 | ₩3,501 | ₩3,515 | -4.03% | 168.4만 |
|---|
| 2025.11.19 | ₩3,756 | ₩3,783 | ₩3,569 | ₩3,609 | -3.93% | 213.9만 |
|---|
| 2025.11.18 | ₩3,783 | ₩3,850 | ₩3,716 | ₩3,743 | -1.06% | 212.9만 |
|---|
| 2025.11.17 | ₩3,971 | ₩4,092 | ₩3,797 | ₩3,823 | -3.72% | 260.6만 |
|---|
| 2025.11.14 | ₩4,025 | ₩4,052 | ₩3,964 | ₩3,984 | -1.00% | 186.3만 |
|---|
| 2025.11.13 | ₩4,078 | ₩4,139 | ₩4,058 | ₩4,119 | +0.99% | 198.8만 |
|---|
| 2025.11.12 | ₩4,078 | ₩4,186 | ₩4,058 | ₩4,105 | +0.66% | 201.4만 |
|---|
| 2025.11.11 | ₩4,078 | ₩4,152 | ₩4,038 | ₩4,065 | -0.33% | 174.9만 |
|---|
| 2025.11.10 | ₩4,199 | ₩4,199 | ₩4,025 | ₩4,105 | -2.24% | 202.8만 |
|---|
| 2025.11.07 | ₩4,159 | ₩4,199 | ₩3,964 | ₩4,172 | +0.32% | 348.3만 |
|---|
| 2025.11.06 | ₩4,467 | ₩4,494 | ₩4,018 | ₩4,239 | -5.11% | 899만 |
|---|
| 2025.11.05 | ₩4,508 | ₩4,682 | ₩4,353 | ₩4,467 | -0.89% | 378.5만 |
|---|
| 2025.11.04 | ₩4,387 | ₩4,467 | ₩4,306 | ₩4,373 | -0.31% | 355.4만 |
|---|
| 2025.11.03 | ₩4,508 | ₩4,541 | ₩4,360 | ₩4,441 | -1.49% | 343.7만 |
|---|
| 2025.10.31 | ₩4,602 | ₩4,763 | ₩4,467 | ₩4,521 | -1.75% | 468.2만 |
|---|
| 2025.10.30 | ₩4,655 | ₩4,736 | ₩4,575 | ₩4,615 | -0.86% | 269.9만 |
|---|
| 2025.10.29 | ₩4,950 | ₩4,962 | ₩4,669 | ₩4,722 | -4.61% | 320.5만 |
|---|
| 2025.10.28 | ₩5,071 | ₩5,111 | ₩4,883 | ₩4,910 | -3.17% | 309.2만 |
|---|
| 2025.10.27 | ₩5,299 | ₩5,353 | ₩5,058 | ₩5,058 | -4.56% | 212.3만 |
|---|
| 2025.10.24 | ₩5,219 | ₩5,433 | ₩5,192 | ₩5,299 | +1.54% | 335.6만 |
|---|
| 2025.10.23 | ₩5,058 | ₩5,232 | ₩5,017 | ₩5,178 | +2.39% | 220.7만 |
|---|
| 2025.10.22 | ₩5,232 | ₩5,232 | ₩4,950 | ₩5,058 | -3.33% | 421만 |
|---|
| 2025.10.21 | ₩5,299 | ₩5,346 | ₩5,192 | ₩5,219 | -1.52% | 233.1만 |
|---|
| 2025.10.20 | ₩5,192 | ₩5,366 | ₩5,192 | ₩5,339 | +2.84% | 220.3만 |
|---|
| 2025.10.17 | ₩5,232 | ₩5,245 | ₩5,111 | ₩5,138 | -1.79% | 203.4만 |
|---|
| 2025.10.16 | ₩5,393 | ₩5,460 | ₩5,205 | ₩5,232 | -2.99% | 341.2만 |
|---|
| 2025.10.15 | ₩5,715 | ₩5,769 | ₩5,292 | ₩5,393 | -5.63% | 697.6만 |
|---|
| 2025.10.14 | ₩5,500 | ₩5,675 | ₩5,299 | ₩5,554 | +0.98% | 271.1만 |
|---|
| 2025.10.13 | ₩5,728 | ₩5,809 | ₩5,581 | ₩5,581 | -2.58% | 259.5만 |
|---|
| 2025.10.10 | ₩6,252 | ₩6,332 | ₩5,702 | ₩5,728 | -8.37% | 1149.1만 |
|---|