시장 데이터를 불러오는 중
전체 종목
가단트 헬쓰 과거 주가
Guardant Health, Inc. - Common Stock · GH · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Guardant Health, Inc. - Common Stock · GH · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩222,484 | ₩228,889 | ₩222,484 | ₩224,413 | +0.87% | 152만 |
| 2026.10.08 | ₩222,765 | ₩224,159 | ₩216,561 | ₩221,854 | -0.41% | 159.9만 |
| 2026.10.07 | ₩223,113 | ₩229,880 | ₩221,103 | ₩225,566 | +1.10% | 220.1만 |
| 2026.10.06 | ₩251,924 | ₩256,011 | ₩227,870 | ₩228,728 | -9.21% | 338.6만 |
| 2026.10.05 | ₩237,787 | ₩251,508 | ₩236,339 | ₩250,879 | +5.51% | 173.8만 |
| 2026.10.02 | ₩232,252 | ₩240,091 | ₩230,483 | ₩238,256 | +2.58% | 165.1만 |
| 2026.10.01 | ₩237,411 | ₩242,423 | ₩233,110 | ₩234,168 | -1.37% | 196.1만 |
| 2026.09.30 | ₩238,189 | ₩241,659 | ₩234,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,006 |
| +0.34% |
| 157.6만 |
| 2026.09.29 | ₩236,889 | ₩242,410 | ₩233,887 | ₩238,162 | +0.54% | 165.9만 |
|---|
| 2026.09.28 | ₩234,303 | ₩241,271 | ₩234,088 | ₩237,626 | +1.42% | 131.9만 |
|---|
| 2026.09.25 | ₩239,194 | ₩241,163 | ₩233,833 | ₩237,519 | -0.70% | 157.8만 |
|---|
| 2026.09.24 | ₩233,230 | ₩243,602 | ₩232,493 | ₩236,447 | +1.38% | 257.2만 |
|---|
| 2026.09.23 | ₩236,125 | ₩240,333 | ₩233,391 | ₩236,259 | +0.06% | 143.1만 |
|---|
| 2026.09.22 | ₩231,019 | ₩240,440 | ₩228,473 | ₩237,398 | +2.76% | 222.6만 |
|---|
| 2026.09.21 | ₩243,039 | ₩243,039 | ₩231,636 | ₩232,989 | -4.14% | 262.4만 |
|---|
| 2026.09.18 | ₩245,224 | ₩245,894 | ₩235,334 | ₩240,373 | -1.98% | 308.1만 |
|---|
| 2026.09.17 | ₩237,840 | ₩245,907 | ₩235,107 | ₩245,358 | +3.16% | 185.8만 |
|---|
| 2026.09.16 | ₩234,504 | ₩240,386 | ₩232,922 | ₩234,369 | -0.06% | 152.4만 |
|---|
| 2026.09.15 | ₩225,458 | ₩240,266 | ₩223,783 | ₩235,375 | +4.40% | 285.2만 |
|---|
| 2026.09.14 | ₩209,780 | ₩225,324 | ₩208,748 | ₩224,909 | +7.21% | 149.3만 |
|---|
| 2026.09.11 | ₩214,591 | ₩216,279 | ₩209,418 | ₩210,892 | -1.72% | 69.6만 |
|---|
| 2026.09.10 | ₩213,760 | ₩219,991 | ₩209,472 | ₩213,103 | -0.31% | 105.6만 |
|---|
| 2026.09.09 | ₩216,092 | ₩225,097 | ₩214,323 | ₩218,128 | +0.94% | 111.6만 |
|---|
| 2026.09.08 | ₩222,591 | ₩223,368 | ₩214,738 | ₩215,716 | -3.09% | 203.8만 |
|---|
| 2026.09.04 | ₩214,403 | ₩220,889 | ₩206,363 | ₩216,293 | +0.88% | 239.8만 |
|---|
| 2026.09.03 | ₩219,884 | ₩223,006 | ₩213,854 | ₩215,797 | -1.86% | 119.1만 |
|---|
| 2026.09.02 | ₩219,482 | ₩226,423 | ₩210,852 | ₩218,504 | -0.45% | 175.7만 |
|---|
| 2026.09.01 | ₩212,393 | ₩221,948 | ₩209,472 | ₩220,313 | +3.73% | 243.7만 |
|---|
| 2026.08.31 | ₩214,417 | ₩217,271 | ₩208,547 | ₩213,090 | -0.62% | 185.7만 |
|---|
| 2026.08.28 | ₩222,912 | ₩227,267 | ₩214,711 | ₩216,413 | -2.92% | 182.1만 |
|---|
| 2026.08.27 | ₩229,063 | ₩231,957 | ₩225,378 | ₩225,820 | -1.42% | 151.8만 |
|---|
| 2026.08.26 | ₩220,715 | ₩232,051 | ₩220,152 | ₩229,036 | +3.77% | 201.1만 |
|---|
| 2026.08.25 | ₩220,487 | ₩224,989 | ₩216,038 | ₩220,996 | +0.23% | 118.8만 |
|---|
| 2026.08.24 | ₩220,594 | ₩224,427 | ₩217,083 | ₩218,664 | -0.87% | 221.1만 |
|---|
| 2026.08.21 | ₩224,118 | ₩228,942 | ₩221,117 | ₩228,728 | +2.06% | 191.4만 |
|---|
| 2026.08.20 | ₩216,480 | ₩230,135 | ₩216,480 | ₩224,963 | +3.92% | 254.9만 |
|---|
| 2026.08.19 | ₩221,787 | ₩226,102 | ₩213,680 | ₩218,879 | -1.31% | 238.7만 |
|---|
| 2026.08.18 | ₩215,368 | ₩220,112 | ₩212,809 | ₩214,564 | -0.37% | 120.2만 |
|---|
| 2026.08.17 | ₩209,646 | ₩218,370 | ₩207,703 | ₩216,641 | +3.34% | 485.8만 |
|---|
| 2026.08.14 | ₩211,629 | ₩214,015 | ₩209,325 | ₩210,665 | -0.46% | 256.5만 |
|---|
| 2026.08.13 | ₩222,256 | ₩222,497 | ₩212,969 | ₩213,787 | -3.81% | 280만 |
|---|
| 2026.08.12 | ₩222,296 | ₩225,619 | ₩217,954 | ₩221,251 | -0.47% | 122.5만 |
|---|
| 2026.08.11 | ₩223,033 | ₩226,329 | ₩219,093 | ₩221,224 | -0.81% | 130.3만 |
|---|
| 2026.08.10 | ₩224,989 | ₩230,376 | ₩221,318 | ₩224,065 | -0.41% | 152.2만 |
|---|
| 2026.08.07 | ₩216,762 | ₩226,731 | ₩214,403 | ₩225,767 | +4.15% | 219.4만 |
|---|
| 2026.08.06 | ₩214,979 | ₩217,753 | ₩210,531 | ₩211,160 | -1.78% | 151.4만 |
|---|
| 2026.08.05 | ₩214,403 | ₩220,983 | ₩213,063 | ₩218,664 | +1.99% | 239.7만 |
|---|
| 2026.08.04 | ₩217,941 | ₩218,490 | ₩210,410 | ₩214,122 | -1.75% | 218.5만 |
|---|
| 2026.08.03 | ₩212,340 | ₩219,750 | ₩207,770 | ₩212,835 | +0.23% | 201.6만 |
|---|
| 2026.07.31 | ₩217,753 | ₩236,621 | ₩214,417 | ₩217,070 | -0.31% | 458.4만 |
|---|
| 2026.07.30 | ₩195,817 | ₩208,440 | ₩194,919 | ₩204,152 | +4.26% | 273.2만 |
|---|
| 2026.07.29 | ₩192,454 | ₩199,114 | ₩188,755 | ₩193,057 | +0.31% | 274.3만 |
|---|
| 2026.07.28 | ₩194,852 | ₩197,908 | ₩189,385 | ₩192,454 | -1.23% | 158만 |
|---|
| 2026.07.27 | ₩197,425 | ₩202,343 | ₩192,454 | ₩194,933 | -1.26% | 129.3만 |
|---|
| 2026.07.24 | ₩201,271 | ₩204,192 | ₩194,960 | ₩197,425 | -1.91% | 188.5만 |
|---|
| 2026.07.23 | ₩200,668 | ₩206,484 | ₩199,797 | ₩201,271 | +0.30% | 111.3만 |
|---|
| 2026.07.22 | ₩202,263 | ₩203,938 | ₩197,854 | ₩202,008 | -0.13% | 110.3만 |
|---|
| 2026.07.21 | ₩197,425 | ₩205,036 | ₩194,102 | ₩204,072 | +3.37% | 149.7만 |
|---|
| 2026.07.20 | ₩209,767 | ₩209,767 | ₩197,908 | ₩198,417 | -5.41% | 252.2만 |
|---|
| 2026.07.17 | ₩204,661 | ₩210,825 | ₩200,708 | ₩208,869 | +2.06% | 199.7만 |
|---|
| 2026.07.16 | ₩218,812 | ₩220,902 | ₩206,644 | ₩207,703 | -5.08% | 282만 |
|---|
| 2026.07.15 | ₩215,716 | ₩221,076 | ₩215,328 | ₩218,370 | +1.23% | 154.9만 |
|---|
| 2026.07.14 | ₩215,408 | ₩219,120 | ₩212,192 | ₩214,551 | -0.40% | 134.5만 |
|---|
| 2026.07.13 | ₩211,991 | ₩215,462 | ₩208,373 | ₩212,259 | +0.13% | 177.6만 |
|---|
| 2026.07.10 | ₩219,669 | ₩219,870 | ₩210,209 | ₩214,470 | -2.37% | 197.7만 |
|---|
| 2026.07.09 | ₩206,899 | ₩228,969 | ₩204,541 | ₩219,870 | +6.27% | 385만 |
|---|
| 2026.07.08 | ₩213,452 | ₩215,609 | ₩208,708 | ₩209,271 | -1.96% | 333.5만 |
|---|
| 2026.07.07 | ₩225,164 | ₩226,825 | ₩217,860 | ₩218,316 | -3.04% | 247.7만 |
|---|
| 2026.07.06 | ₩233,271 | ₩233,271 | ₩221,827 | ₩226,222 | -3.02% | 217.1만 |
|---|
| 2026.07.02 | ₩230,430 | ₩230,470 | ₩223,435 | ₩225,097 | -2.31% | 344.8만 |
|---|
| 2026.07.01 | ₩215,422 | ₩231,301 | ₩209,258 | ₩228,835 | +6.23% | 670.9만 |
|---|
| 2026.06.30 | ₩203,576 | ₩204,648 | ₩198,712 | ₩201,043 | -1.24% | 338.1만 |
|---|
| 2026.06.29 | ₩201,003 | ₩206,296 | ₩198,939 | ₩206,015 | +2.49% | 273만 |
|---|
| 2026.06.26 | ₩195,120 | ₩203,482 | ₩193,325 | ₩199,958 | +2.48% | 1877.1만 |
|---|
| 2026.06.25 | ₩184,722 | ₩195,429 | ₩184,253 | ₩191,542 | +3.69% | 254.6만 |
|---|
| 2026.06.24 | ₩178,450 | ₩189,037 | ₩177,687 | ₩183,529 | +2.85% | 385.7만 |
|---|
| 2026.06.23 | ₩172,420 | ₩180,568 | ₩171,013 | ₩175,315 | +1.68% | 193.2만 |
|---|
| 2026.06.22 | ₩175,757 | ₩176,976 | ₩167,663 | ₩172,635 | -1.78% | 144.4만 |
|---|
| 2026.06.18 | ₩177,526 | ₩179,563 | ₩174,457 | ₩176,588 | -0.53% | 340.9만 |
|---|
| 2026.06.17 | ₩170,638 | ₩175,261 | ₩167,503 | ₩173,010 | +1.39% | 211.9만 |
|---|
| 2026.06.16 | ₩174,457 | ₩178,370 | ₩169,874 | ₩170,638 | -2.19% | 267.2만 |
|---|
| 2026.06.15 | ₩180,903 | ₩180,903 | ₩172,233 | ₩173,961 | -3.84% | 164.9만 |
|---|
| 2026.06.12 | ₩178,424 | ₩179,107 | ₩172,193 | ₩176,373 | -1.15% | 151.1만 |
|---|
| 2026.06.11 | ₩177,352 | ₩178,718 | ₩172,193 | ₩175,409 | -1.10% | 150.3만 |
|---|
| 2026.06.10 | ₩174,203 | ₩178,638 | ₩172,139 | ₩175,141 | +0.54% | 179.8만 |
|---|
| 2026.06.09 | ₩167,864 | ₩174,685 | ₩164,501 | ₩174,363 | +3.87% | 225.8만 |
|---|
| 2026.06.08 | ₩171,817 | ₩176,883 | ₩166,055 | ₩167,355 | -2.60% | 221.4만 |
|---|
| 2026.06.05 | ₩178,223 | ₩178,678 | ₩167,382 | ₩168,320 | -5.56% | 334.5만 |
|---|
| 2026.06.04 | ₩172,635 | ₩179,938 | ₩170,705 | ₩178,303 | +3.28% | 201.4만 |
|---|
| 2026.06.03 | ₩174,028 | ₩174,028 | ₩168,173 | ₩170,223 | -2.19% | 211.2만 |
|---|
| 2026.06.02 | ₩176,722 | ₩176,722 | ₩168,186 | ₩174,430 | -1.30% | 208.9만 |
|---|
| 2026.06.01 | ₩170,183 | ₩174,792 | ₩167,248 | ₩173,050 | +1.69% | 241.4만 |
|---|
| 2026.05.29 | ₩178,517 | ₩179,522 | ₩171,938 | ₩173,787 | -2.65% | 351.4만 |
|---|
| 2026.05.28 | ₩172,099 | ₩179,174 | ₩166,966 | ₩178,517 | +3.73% | 299.7만 |
|---|
| 2026.05.27 | ₩166,109 | ₩171,523 | ₩159,208 | ₩170,866 | +2.86% | 340.8만 |
|---|
| 2026.05.26 | ₩159,395 | ₩161,271 | ₩154,504 | ₩160,601 | +0.76% | 198.2만 |
|---|
| 2026.05.22 | ₩159,543 | ₩161,003 | ₩156,528 | ₩159,395 | -0.09% | 282만 |
|---|
| 2026.05.21 | ₩152,012 | ₩162,156 | ₩149,010 | ₩158,136 | +4.03% | 493.5만 |
|---|
| 2026.05.20 | ₩135,128 | ₩154,210 | ₩134,645 | ₩154,062 | +14.01% | 447.2만 |
|---|
| 2026.05.19 | ₩127,396 | ₩132,729 | ₩125,131 | ₩131,577 | +3.28% | 154.3만 |
|---|
| 2026.05.18 | ₩128,588 | ₩130,639 | ₩125,010 | ₩128,186 | -0.31% | 121.8만 |
|---|
| 2026.05.15 | ₩130,397 | ₩131,322 | ₩123,952 | ₩127,195 | -2.46% | 177.1만 |
|---|
| 2026.05.14 | ₩131,590 | ₩133,386 | ₩128,696 | ₩132,206 | +0.47% | 128.8만 |
|---|
| 2026.05.13 | ₩132,850 | ₩132,850 | ₩128,106 | ₩131,952 | -0.68% | 164만 |
|---|
| 2026.05.12 | ₩129,902 | ₩134,980 | ₩127,302 | ₩133,922 | +3.09% | 254.7만 |
|---|
| 2026.05.11 | ₩128,575 | ₩130,706 | ₩126,592 | ₩129,593 | +0.79% | 202.8만 |
|---|
| 2026.05.08 | ₩129,406 | ₩131,992 | ₩119,356 | ₩128,240 | -0.90% | 318.7만 |
|---|
| 2026.05.07 | ₩124,367 | ₩125,828 | ₩119,114 | ₩123,630 | -0.59% | 240.4만 |
|---|
| 2026.05.06 | ₩120,374 | ₩124,367 | ₩118,056 | ₩123,617 | +2.69% | 168.3만 |
|---|
| 2026.05.05 | ₩123,108 | ₩124,622 | ₩117,346 | ₩119,959 | -2.56% | 137.9만 |
|---|
| 2026.05.04 | ₩116,689 | ₩123,536 | ₩116,689 | ₩122,170 | +4.70% | 142.9만 |
|---|
| 2026.05.01 | ₩117,466 | ₩119,516 | ₩114,759 | ₩117,386 | -0.07% | 110.9만 |
|---|
| 2026.04.30 | ₩112,562 | ₩116,903 | ₩105,875 | ₩116,689 | +3.67% | 270.8만 |
|---|
| 2026.04.29 | ₩111,195 | ₩112,548 | ₩106,706 | ₩111,771 | +0.52% | 244.2만 |
|---|
| 2026.04.28 | ₩115,295 | ₩116,046 | ₩109,975 | ₩111,342 | -3.43% | 280.1만 |
|---|
| 2026.04.27 | ₩118,954 | ₩122,183 | ₩116,729 | ₩118,592 | -0.30% | 150.4만 |
|---|
| 2026.04.24 | ₩118,230 | ₩121,955 | ₩116,260 | ₩119,141 | +0.77% | 123.6만 |
|---|
| 2026.04.23 | ₩118,659 | ₩119,597 | ₩111,476 | ₩117,748 | -0.77% | 165.6만 |
|---|
| 2026.04.22 | ₩122,907 | ₩123,577 | ₩117,439 | ₩120,012 | -2.35% | 189.5만 |
|---|
| 2026.04.21 | ₩122,036 | ₩127,543 | ₩120,977 | ₩121,084 | -0.78% | 247.1만 |
|---|
| 2026.04.20 | ₩121,205 | ₩124,608 | ₩120,602 | ₩122,036 | +0.69% | 205.1만 |
|---|
| 2026.04.17 | ₩116,113 | ₩123,054 | ₩114,344 | ₩121,084 | +4.28% | 254.1만 |
|---|
| 2026.04.16 | ₩113,674 | ₩116,247 | ₩111,744 | ₩114,840 | +1.03% | 198.4만 |
|---|
| 2026.04.15 | ₩116,140 | ₩118,190 | ₩112,990 | ₩113,714 | -2.09% | 147.8만 |
|---|
| 2026.04.14 | ₩111,275 | ₩116,542 | ₩111,275 | ₩115,778 | +4.05% | 197.3만 |
|---|
| 2026.04.13 | ₩105,473 | ₩110,578 | ₩105,419 | ₩110,163 | +4.45% | 289.3만 |
|---|
| 2026.04.10 | ₩116,729 | ₩118,471 | ₩99,898 | ₩105,326 | -9.77% | 640.7만 |
|---|
| 2026.04.09 | ₩123,054 | ₩123,818 | ₩116,743 | ₩116,810 | -5.07% | 181.5만 |
|---|
| 2026.04.08 | ₩129,272 | ₩132,662 | ₩123,014 | ₩124,407 | -3.76% | 169.1만 |
|---|
| 2026.04.07 | ₩120,428 | ₩125,064 | ₩118,927 | ₩125,024 | +3.82% | 225만 |
|---|
| 2026.04.06 | ₩124,193 | ₩124,970 | ₩119,905 | ₩120,146 | -3.26% | 106.6만 |
|---|
| 2026.04.02 | ₩117,480 | ₩125,989 | ₩115,805 | ₩125,734 | +7.03% | 174.4만 |
|---|
| 2026.04.01 | ₩129,044 | ₩129,044 | ₩121,848 | ₩122,143 | -5.35% | 165.6만 |
|---|
| 2026.03.31 | ₩118,056 | ₩124,501 | ₩117,587 | ₩123,778 | +4.85% | 300.1만 |
|---|
| 2026.03.30 | ₩113,915 | ₩117,131 | ₩113,366 | ₩115,510 | +1.40% | 207.2만 |
|---|
| 2026.03.27 | ₩116,903 | ₩118,471 | ₩111,825 | ₩113,379 | -3.01% | 215.7만 |
|---|
| 2026.03.26 | ₩114,639 | ₩119,516 | ₩114,371 | ₩118,056 | +2.98% | 161.7만 |
|---|
| 2026.03.25 | ₩113,902 | ₩119,610 | ₩113,245 | ₩116,019 | +1.86% | 214.9만 |
|---|
| 2026.03.24 | ₩113,969 | ₩115,148 | ₩110,404 | ₩112,012 | -1.72% | 174.6만 |
|---|
| 2026.03.23 | ₩117,332 | ₩118,351 | ₩113,513 | ₩113,848 | -2.97% | 150.7만 |
|---|
| 2026.03.20 | ₩118,913 | ₩119,409 | ₩113,124 | ₩114,143 | -4.01% | 240.1만 |
|---|
| 2026.03.19 | ₩116,086 | ₩120,977 | ₩113,607 | ₩119,369 | +2.83% | 124.1만 |
|---|
| 2026.03.18 | ₩118,042 | ₩120,401 | ₩116,488 | ₩116,944 | -0.93% | 179.1만 |
|---|
| 2026.03.17 | ₩116,488 | ₩119,342 | ₩116,421 | ₩118,927 | +2.09% | 116.7만 |
|---|
| 2026.03.16 | ₩116,863 | ₩118,525 | ₩115,336 | ₩116,823 | -0.03% | 138.5만 |
|---|
| 2026.03.13 | ₩113,593 | ₩118,284 | ₩113,593 | ₩114,558 | +0.85% | 244.4만 |
|---|
| 2026.03.12 | ₩115,684 | ₩116,863 | ₩110,230 | ₩112,588 | -2.68% | 301.6만 |
|---|
| 2026.03.11 | ₩119,932 | ₩120,897 | ₩117,319 | ₩117,962 | -1.64% | 160만 |
|---|
| 2026.03.10 | ₩122,907 | ₩124,247 | ₩119,784 | ₩121,258 | -1.34% | 137.3만 |
|---|
| 2026.03.09 | ₩121,955 | ₩123,429 | ₩118,310 | ₩122,210 | +0.21% | 171.2만 |
|---|
| 2026.03.06 | ₩120,615 | ₩124,622 | ₩119,262 | ₩122,210 | +1.32% | 127.3만 |
|---|
| 2026.03.05 | ₩123,684 | ₩129,339 | ₩121,366 | ₩124,059 | +0.30% | 153.8만 |
|---|
| 2026.03.04 | ₩126,632 | ₩128,870 | ₩124,622 | ₩124,649 | -1.57% | 107.1만 |
|---|
| 2026.03.03 | ₩120,722 | ₩128,052 | ₩118,203 | ₩125,024 | +3.56% | 213.3만 |
|---|
| 2026.03.02 | ₩123,322 | ₩125,734 | ₩121,325 | ₩123,590 | +0.22% | 188.7만 |
|---|
| 2026.02.27 | ₩128,307 | ₩129,969 | ₩123,402 | ₩125,828 | -1.93% | 192.5만 |
|---|
| 2026.02.26 | ₩128,093 | ₩132,742 | ₩124,930 | ₩131,282 | +2.49% | 185.2만 |
|---|
| 2026.02.25 | ₩129,057 | ₩130,572 | ₩126,015 | ₩127,664 | -1.08% | 157.8만 |
|---|
| 2026.02.24 | ₩127,865 | ₩132,260 | ₩126,712 | ₩127,838 | -0.02% | 193.6만 |
|---|
| 2026.02.23 | ₩136,226 | ₩138,799 | ₩125,680 | ₩126,525 | -7.12% | 324.7만 |
|---|
| 2026.02.20 | ₩144,722 | ₩152,467 | ₩132,943 | ₩138,156 | -4.54% | 510.2만 |
|---|
| 2026.02.19 | ₩142,860 | ₩145,861 | ₩140,568 | ₩142,551 | -0.22% | 168.2만 |
|---|
| 2026.02.18 | ₩145,352 | ₩148,019 | ₩142,578 | ₩143,945 | -0.97% | 120.6만 |
|---|
| 2026.02.17 | ₩139,362 | ₩146,317 | ₩136,682 | ₩143,530 | +2.99% | 196.1만 |
|---|
| 2026.02.13 | ₩137,888 | ₩142,605 | ₩137,687 | ₩140,501 | +1.90% | 104.7만 |
|---|
| 2026.02.12 | ₩144,722 | ₩145,406 | ₩134,377 | ₩137,700 | -4.85% | 200.6만 |
|---|
| 2026.02.11 | ₩142,444 | ₩144,280 | ₩134,350 | ₩144,159 | +1.20% | 175.9만 |
|---|
| 2026.02.10 | ₩141,479 | ₩144,307 | ₩140,072 | ₩140,742 | -0.52% | 117.7만 |
|---|
| 2026.02.09 | ₩135,449 | ₩143,020 | ₩133,332 | ₩141,158 | +4.21% | 155.5만 |
|---|
| 2026.02.06 | ₩135,034 | ₩137,620 | ₩130,679 | ₩136,481 | +1.07% | 227.2만 |
|---|
| 2026.02.05 | ₩141,064 | ₩144,401 | ₩131,161 | ₩131,804 | -6.56% | 532.1만 |
|---|
| 2026.02.04 | ₩151,489 | ₩152,749 | ₩136,963 | ₩142,243 | -6.10% | 383.8만 |
|---|
| 2026.02.03 | ₩155,375 | ₩158,122 | ₩149,184 | ₩151,489 | -2.50% | 163.9만 |
|---|
| 2026.02.02 | ₩152,333 | ₩155,804 | ₩150,632 | ₩153,968 | +1.07% | 173.4만 |
|---|
| 2026.01.30 | ₩149,533 | ₩154,062 | ₩145,714 | ₩152,816 | +2.20% | 202.1만 |
|---|
| 2026.01.29 | ₩144,293 | ₩148,045 | ₩141,747 | ₩148,045 | +2.60% | 116.7만 |
|---|
| 2026.01.28 | ₩153,915 | ₩154,437 | ₩146,397 | ₩147,040 | -4.47% | 170.6만 |
|---|
| 2026.01.27 | ₩152,762 | ₩156,782 | ₩152,132 | ₩153,553 | +0.52% | 129.5만 |
|---|
| 2026.01.26 | ₩152,963 | ₩157,774 | ₩151,449 | ₩153,754 | +0.52% | 111.6만 |
|---|
| 2026.01.23 | ₩156,112 | ₩158,511 | ₩152,320 | ₩153,767 | -1.50% | 146.6만 |
|---|
| 2026.01.22 | ₩155,992 | ₩161,794 | ₩155,375 | ₩157,158 | +0.75% | 300.3만 |
|---|
| 2026.01.21 | ₩154,236 | ₩155,992 | ₩147,818 | ₩155,107 | +0.56% | 226.9만 |
|---|
| 2026.01.20 | ₩148,072 | ₩154,062 | ₩146,210 | ₩153,928 | +3.95% | 192.7만 |
|---|
| 2026.01.16 | ₩150,055 | ₩154,826 | ₩147,523 | ₩150,270 | +0.14% | 212.1만 |
|---|
| 2026.01.15 | ₩145,968 | ₩150,792 | ₩145,245 | ₩150,055 | +2.80% | 154.7만 |
|---|
| 2026.01.14 | ₩143,208 | ₩146,169 | ₩140,246 | ₩145,526 | +1.62% | 139만 |
|---|
| 2026.01.13 | ₩144,709 | ₩145,231 | ₩139,107 | ₩143,235 | -1.02% | 151.1만 |
|---|
| 2026.01.12 | ₩151,422 | ₩152,642 | ₩139,094 | ₩144,146 | -4.81% | 235.9만 |
|---|
| 2026.01.09 | ₩144,950 | ₩150,618 | ₩143,342 | ₩147,630 | +1.85% | 241.2만 |
|---|
| 2026.01.08 | ₩146,076 | ₩149,412 | ₩142,605 | ₩145,714 | -0.25% | 180.1만 |
|---|
| 2026.01.07 | ₩150,967 | ₩152,642 | ₩145,526 | ₩147,308 | -2.42% | 260.8만 |
|---|
| 2026.01.06 | ₩136,575 | ₩150,672 | ₩136,575 | ₩150,524 | +10.21% | 449만 |
|---|
| 2026.01.05 | ₩135,476 | ₩138,759 | ₩130,397 | ₩136,508 | +0.76% | 290.9만 |
|---|
| 2026.01.02 | ₩137,084 | ₩137,754 | ₩135,020 | ₩136,334 | -0.55% | 109.3만 |
|---|
| 2025.12.31 | ₩135,020 | ₩137,647 | ₩134,779 | ₩136,870 | +1.37% | 102.6만 |
|---|
| 2025.12.30 | ₩136,548 | ₩136,628 | ₩133,761 | ₩134,806 | -1.28% | 98.7만 |
|---|
| 2025.12.29 | ₩137,379 | ₩138,303 | ₩134,940 | ₩135,865 | -1.10% | 91.1만 |
|---|
| 2025.12.26 | ₩137,057 | ₩140,367 | ₩136,012 | ₩137,995 | +0.68% | 104.2만 |
|---|
| 2025.12.24 | ₩136,508 | ₩138,022 | ₩135,865 | ₩137,191 | +0.50% | 58.1만 |
|---|
| 2025.12.23 | ₩135,020 | ₩138,250 | ₩134,002 | ₩137,352 | +1.73% | 148.5만 |
|---|
| 2025.12.22 | ₩135,248 | ₩136,870 | ₩133,694 | ₩135,798 | +0.41% | 137.6만 |
|---|
| 2025.12.19 | ₩129,513 | ₩134,096 | ₩129,325 | ₩133,654 | +3.20% | 345.2만 |
|---|
| 2025.12.18 | ₩132,046 | ₩133,761 | ₩129,017 | ₩130,116 | -1.46% | 304.2만 |
|---|
| 2025.12.17 | ₩135,958 | ₩135,958 | ₩129,915 | ₩130,612 | -3.93% | 191.2만 |
|---|
| 2025.12.16 | ₩136,695 | ₩138,022 | ₩130,210 | ₩134,002 | -1.97% | 326.4만 |
|---|
| 2025.12.15 | ₩139,523 | ₩140,716 | ₩136,950 | ₩137,580 | -1.39% | 196.7만 |
|---|
| 2025.12.12 | ₩138,719 | ₩138,719 | ₩134,632 | ₩136,776 | -1.40% | 150.8만 |
|---|
| 2025.12.11 | ₩139,844 | ₩139,858 | ₩134,283 | ₩135,851 | -2.86% | 137.7만 |
|---|
| 2025.12.10 | ₩138,303 | ₩141,600 | ₩137,084 | ₩137,513 | -0.57% | 193.1만 |
|---|
| 2025.12.09 | ₩139,402 | ₩142,042 | ₩136,602 | ₩138,303 | -0.79% | 142.5만 |
|---|
| 2025.12.08 | ₩137,486 | ₩142,243 | ₩136,776 | ₩139,590 | +1.53% | 188.1만 |
|---|
| 2025.12.05 | ₩145,848 | ₩145,848 | ₩134,913 | ₩136,709 | -6.27% | 375.7만 |
|---|
| 2025.12.04 | ₩142,056 | ₩146,853 | ₩141,613 | ₩145,419 | +2.37% | 190.6만 |
|---|
| 2025.12.03 | ₩139,965 | ₩143,637 | ₩138,652 | ₩141,989 | +1.45% | 159.3만 |
|---|
| 2025.12.02 | ₩142,873 | ₩144,012 | ₩138,504 | ₩139,188 | -2.58% | 154.3만 |
|---|
| 2025.12.01 | ₩144,615 | ₩144,896 | ₩140,126 | ₩140,997 | -2.50% | 167.7만 |
|---|
| 2025.11.28 | ₩145,808 | ₩145,808 | ₩142,685 | ₩145,285 | -0.36% | 69.5만 |
|---|
| 2025.11.26 | ₩145,741 | ₩147,148 | ₩142,940 | ₩144,441 | -0.89% | 159.5만 |
|---|
| 2025.11.25 | ₩150,658 | ₩150,658 | ₩145,419 | ₩145,808 | -3.22% | 286.1만 |
|---|
| 2025.11.24 | ₩141,761 | ₩149,962 | ₩139,831 | ₩149,077 | +5.16% | 283.6만 |
|---|
| 2025.11.21 | ₩133,667 | ₩144,803 | ₩131,630 | ₩141,265 | +5.68% | 334.8만 |
|---|
| 2025.11.20 | ₩138,692 | ₩147,402 | ₩134,056 | ₩134,404 | -3.09% | 552.3만 |
|---|
| 2025.11.19 | ₩128,481 | ₩141,064 | ₩127,315 | ₩133,399 | +3.83% | 472.1만 |
|---|
| 2025.11.18 | ₩128,428 | ₩130,880 | ₩126,029 | ₩128,066 | -0.28% | 153만 |
|---|
| 2025.11.17 | ₩126,618 | ₩130,585 | ₩125,935 | ₩129,285 | +2.11% | 152.4만 |
|---|
| 2025.11.14 | ₩122,223 | ₩128,347 | ₩121,191 | ₩126,458 | +3.46% | 173.2만 |
|---|
| 2025.11.13 | ₩129,741 | ₩131,550 | ₩125,305 | ₩126,136 | -2.78% | 215.2만 |
|---|
| 2025.11.12 | ₩131,804 | ₩133,640 | ₩127,650 | ₩131,108 | -0.53% | 233만 |
|---|
| 2025.11.11 | ₩129,687 | ₩133,077 | ₩129,647 | ₩130,933 | +0.96% | 190.1만 |
|---|
| 2025.11.10 | ₩131,322 | ₩136,106 | ₩129,245 | ₩131,215 | -0.08% | 282.5만 |
|---|
| 2025.11.07 | ₩127,409 | ₩129,674 | ₩124,005 | ₩129,607 | +1.72% | 274.6만 |
|---|
| 2025.11.06 | ₩127,315 | ₩130,665 | ₩120,173 | ₩128,977 | +1.31% | 402.1만 |
|---|
| 2025.11.05 | ₩124,287 | ₩127,624 | ₩119,101 | ₩127,369 | +2.48% | 981만 |
|---|
| 2025.11.04 | ₩125,158 | ₩134,297 | ₩124,689 | ₩131,510 | +5.07% | 306.6만 |
|---|
| 2025.11.03 | ₩126,056 | ₩132,970 | ₩124,046 | ₩132,555 | +5.16% | 268.6만 |
|---|
| 2025.10.31 | ₩122,464 | ₩125,506 | ₩118,833 | ₩124,649 | +1.78% | 405.4만 |
|---|
| 2025.10.30 | ₩120,588 | ₩128,481 | ₩118,217 | ₩123,831 | +2.69% | 1109.5만 |
|---|
| 2025.10.29 | ₩92,689 | ₩98,022 | ₩91,148 | ₩96,843 | +4.48% | 472.5만 |
|---|
| 2025.10.28 | ₩94,940 | ₩94,940 | ₩91,564 | ₩93,239 | -1.79% | 193.3만 |
|---|
| 2025.10.27 | ₩97,232 | ₩98,237 | ₩93,815 | ₩94,940 | -2.36% | 197.1만 |
|---|
| 2025.10.24 | ₩94,177 | ₩97,419 | ₩93,574 | ₩96,682 | +2.66% | 246.9만 |
|---|
| 2025.10.23 | ₩90,880 | ₩92,971 | ₩89,232 | ₩92,930 | +2.26% | 206.6만 |
|---|
| 2025.10.22 | ₩92,770 | ₩93,145 | ₩89,406 | ₩91,162 | -1.73% | 195.9만 |
|---|
| 2025.10.21 | ₩93,962 | ₩94,244 | ₩89,835 | ₩90,465 | -3.72% | 254.8만 |
|---|
| 2025.10.20 | ₩88,388 | ₩94,177 | ₩88,388 | ₩94,069 | +6.43% | 244.6만 |
|---|
| 2025.10.17 | ₩89,714 | ₩89,915 | ₩85,761 | ₩87,718 | -2.23% | 168.6만 |
|---|
| 2025.10.16 | ₩86,579 | ₩91,430 | ₩86,538 | ₩90,411 | +4.43% | 296.8만 |
|---|
| 2025.10.15 | ₩84,542 | ₩87,463 | ₩84,408 | ₩86,016 | +1.74% | 170.2만 |
|---|
| 2025.10.14 | ₩82,358 | ₩85,453 | ₩81,741 | ₩83,832 | +1.79% | 143.1만 |
|---|
| 2025.10.13 | ₩86,512 | ₩87,410 | ₩82,183 | ₩82,719 | -4.38% | 202.6만 |
|---|
| 2025.10.10 | ₩89,205 | ₩89,205 | ₩85,587 | ₩86,056 | -3.53% | 217.1만 |
|---|