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 | ₩222,696 | ₩229,107 | ₩222,696 | ₩224,628 | +0.87% | 152만 |
| 2026.10.08 | ₩222,978 | ₩224,373 | ₩216,767 | ₩222,066 | -0.41% | 159.9만 |
| 2026.10.07 | ₩223,326 | ₩230,100 | ₩221,315 | ₩225,781 | +1.10% | 220.1만 |
| 2026.10.06 | ₩252,164 | ₩256,255 | ₩228,088 | ₩228,947 | -9.21% | 338.6만 |
| 2026.10.05 | ₩238,014 | ₩251,749 | ₩236,565 | ₩251,118 | +5.51% | 173.8만 |
| 2026.10.02 | ₩232,474 | ₩240,321 | ₩230,704 | ₩238,483 | +2.58% | 165.1만 |
| 2026.10.01 | ₩237,638 | ₩242,655 | ₩233,333 | ₩234,392 | -1.37% | 196.1만 |
| 2026.09.30 | ₩238,416 | ₩241,890 | ₩235,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,234 |
| +0.34% |
| 157.6만 |
| 2026.09.29 | ₩237,115 | ₩242,641 | ₩234,110 | ₩238,389 | +0.54% | 165.9만 |
|---|
| 2026.09.28 | ₩234,526 | ₩241,501 | ₩234,312 | ₩237,853 | +1.42% | 131.9만 |
|---|
| 2026.09.25 | ₩239,422 | ₩241,394 | ₩234,057 | ₩237,745 | -0.70% | 157.8만 |
|---|
| 2026.09.24 | ₩233,453 | ₩243,835 | ₩232,716 | ₩236,672 | +1.38% | 257.2만 |
|---|
| 2026.09.23 | ₩236,350 | ₩240,562 | ₩233,614 | ₩236,485 | +0.06% | 143.1만 |
|---|
| 2026.09.22 | ₩231,240 | ₩240,669 | ₩228,692 | ₩237,625 | +2.76% | 222.6만 |
|---|
| 2026.09.21 | ₩243,272 | ₩243,272 | ₩231,857 | ₩233,212 | -4.14% | 262.4만 |
|---|
| 2026.09.18 | ₩245,458 | ₩246,129 | ₩235,559 | ₩240,602 | -1.98% | 308.1만 |
|---|
| 2026.09.17 | ₩238,067 | ₩246,142 | ₩235,331 | ₩245,592 | +3.16% | 185.8만 |
|---|
| 2026.09.16 | ₩234,728 | ₩240,616 | ₩233,145 | ₩234,593 | -0.06% | 152.4만 |
|---|
| 2026.09.15 | ₩225,674 | ₩240,495 | ₩223,997 | ₩235,599 | +4.40% | 285.2만 |
|---|
| 2026.09.14 | ₩209,981 | ₩225,540 | ₩208,948 | ₩225,124 | +7.21% | 149.3만 |
|---|
| 2026.09.11 | ₩214,796 | ₩216,486 | ₩209,618 | ₩211,094 | -1.72% | 69.6만 |
|---|
| 2026.09.10 | ₩213,964 | ₩220,201 | ₩209,672 | ₩213,307 | -0.31% | 105.6만 |
|---|
| 2026.09.09 | ₩216,298 | ₩225,312 | ₩214,528 | ₩218,337 | +0.94% | 111.6만 |
|---|
| 2026.09.08 | ₩222,803 | ₩223,581 | ₩214,943 | ₩215,922 | -3.09% | 203.8만 |
|---|
| 2026.09.04 | ₩214,608 | ₩221,100 | ₩206,560 | ₩216,499 | +0.88% | 239.8만 |
|---|
| 2026.09.03 | ₩220,094 | ₩223,219 | ₩214,058 | ₩216,003 | -1.86% | 119.1만 |
|---|
| 2026.09.02 | ₩219,692 | ₩226,639 | ₩211,054 | ₩218,712 | -0.45% | 175.7만 |
|---|
| 2026.09.01 | ₩212,596 | ₩222,160 | ₩209,672 | ₩220,523 | +3.73% | 243.7만 |
|---|
| 2026.08.31 | ₩214,621 | ₩217,478 | ₩208,747 | ₩213,294 | -0.62% | 185.7만 |
|---|
| 2026.08.28 | ₩223,125 | ₩227,484 | ₩214,916 | ₩216,620 | -2.92% | 182.1만 |
|---|
| 2026.08.27 | ₩229,282 | ₩232,179 | ₩225,593 | ₩226,036 | -1.42% | 151.8만 |
|---|
| 2026.08.26 | ₩220,926 | ₩232,273 | ₩220,362 | ₩229,255 | +3.77% | 201.1만 |
|---|
| 2026.08.25 | ₩220,697 | ₩225,204 | ₩216,244 | ₩221,207 | +0.23% | 118.8만 |
|---|
| 2026.08.24 | ₩220,805 | ₩224,641 | ₩217,291 | ₩218,873 | -0.87% | 221.1만 |
|---|
| 2026.08.21 | ₩224,332 | ₩229,161 | ₩221,328 | ₩228,947 | +2.06% | 191.4만 |
|---|
| 2026.08.20 | ₩216,687 | ₩230,355 | ₩216,687 | ₩225,177 | +3.92% | 254.9만 |
|---|
| 2026.08.19 | ₩221,999 | ₩226,318 | ₩213,884 | ₩219,088 | -1.31% | 238.7만 |
|---|
| 2026.08.18 | ₩215,574 | ₩220,322 | ₩213,012 | ₩214,769 | -0.37% | 120.2만 |
|---|
| 2026.08.17 | ₩209,846 | ₩218,578 | ₩207,902 | ₩216,848 | +3.34% | 485.8만 |
|---|
| 2026.08.14 | ₩211,831 | ₩214,219 | ₩209,524 | ₩210,866 | -0.46% | 256.5만 |
|---|
| 2026.08.13 | ₩222,468 | ₩222,709 | ₩213,173 | ₩213,991 | -3.81% | 280만 |
|---|
| 2026.08.12 | ₩222,508 | ₩225,835 | ₩218,162 | ₩221,462 | -0.47% | 122.5만 |
|---|
| 2026.08.11 | ₩223,246 | ₩226,546 | ₩219,303 | ₩221,435 | -0.81% | 130.3만 |
|---|
| 2026.08.10 | ₩225,204 | ₩230,596 | ₩221,529 | ₩224,279 | -0.41% | 152.2만 |
|---|
| 2026.08.07 | ₩216,969 | ₩226,948 | ₩214,608 | ₩225,982 | +4.15% | 219.4만 |
|---|
| 2026.08.06 | ₩215,185 | ₩217,961 | ₩210,732 | ₩211,362 | -1.78% | 151.4만 |
|---|
| 2026.08.05 | ₩214,608 | ₩221,194 | ₩213,267 | ₩218,873 | +1.99% | 239.7만 |
|---|
| 2026.08.04 | ₩218,149 | ₩218,699 | ₩210,611 | ₩214,326 | -1.75% | 218.5만 |
|---|
| 2026.08.03 | ₩212,542 | ₩219,960 | ₩207,969 | ₩213,039 | +0.23% | 201.6만 |
|---|
| 2026.07.31 | ₩217,961 | ₩236,847 | ₩214,621 | ₩217,277 | -0.31% | 458.4만 |
|---|
| 2026.07.30 | ₩196,004 | ₩208,639 | ₩195,106 | ₩204,347 | +4.26% | 273.2만 |
|---|
| 2026.07.29 | ₩192,637 | ₩199,304 | ₩188,936 | ₩193,241 | +0.31% | 274.3만 |
|---|
| 2026.07.28 | ₩195,038 | ₩198,097 | ₩189,566 | ₩192,637 | -1.23% | 158만 |
|---|
| 2026.07.27 | ₩197,614 | ₩202,536 | ₩192,637 | ₩195,119 | -1.26% | 129.3만 |
|---|
| 2026.07.24 | ₩201,463 | ₩204,387 | ₩195,146 | ₩197,614 | -1.91% | 188.5만 |
|---|
| 2026.07.23 | ₩200,860 | ₩206,681 | ₩199,988 | ₩201,463 | +0.30% | 111.3만 |
|---|
| 2026.07.22 | ₩202,456 | ₩204,132 | ₩198,043 | ₩202,201 | -0.13% | 110.3만 |
|---|
| 2026.07.21 | ₩197,614 | ₩205,232 | ₩194,287 | ₩204,267 | +3.37% | 149.7만 |
|---|
| 2026.07.20 | ₩209,967 | ₩209,967 | ₩198,097 | ₩198,606 | -5.41% | 252.2만 |
|---|
| 2026.07.17 | ₩204,857 | ₩211,027 | ₩200,900 | ₩209,068 | +2.06% | 199.7만 |
|---|
| 2026.07.16 | ₩219,021 | ₩221,113 | ₩206,842 | ₩207,902 | -5.08% | 282만 |
|---|
| 2026.07.15 | ₩215,922 | ₩221,288 | ₩215,534 | ₩218,578 | +1.23% | 154.9만 |
|---|
| 2026.07.14 | ₩215,614 | ₩219,329 | ₩212,395 | ₩214,756 | -0.40% | 134.5만 |
|---|
| 2026.07.13 | ₩212,194 | ₩215,668 | ₩208,572 | ₩212,462 | +0.13% | 177.6만 |
|---|
| 2026.07.10 | ₩219,879 | ₩220,081 | ₩210,410 | ₩214,675 | -2.37% | 197.7만 |
|---|
| 2026.07.09 | ₩207,097 | ₩229,188 | ₩204,736 | ₩220,081 | +6.27% | 385만 |
|---|
| 2026.07.08 | ₩213,656 | ₩215,815 | ₩208,907 | ₩209,471 | -1.96% | 333.5만 |
|---|
| 2026.07.07 | ₩225,379 | ₩227,042 | ₩218,069 | ₩218,525 | -3.04% | 247.7만 |
|---|
| 2026.07.06 | ₩233,494 | ₩233,494 | ₩222,039 | ₩226,438 | -3.02% | 217.1만 |
|---|
| 2026.07.02 | ₩230,650 | ₩230,690 | ₩223,648 | ₩225,312 | -2.31% | 344.8만 |
|---|
| 2026.07.01 | ₩215,627 | ₩231,522 | ₩209,457 | ₩229,054 | +6.23% | 670.9만 |
|---|
| 2026.06.30 | ₩203,770 | ₩204,843 | ₩198,901 | ₩201,235 | -1.24% | 338.1만 |
|---|
| 2026.06.29 | ₩201,195 | ₩206,493 | ₩199,129 | ₩206,211 | +2.49% | 273만 |
|---|
| 2026.06.26 | ₩195,307 | ₩203,676 | ₩193,509 | ₩200,149 | +2.48% | 1877.1만 |
|---|
| 2026.06.25 | ₩184,898 | ₩195,615 | ₩184,429 | ₩191,725 | +3.69% | 254.6만 |
|---|
| 2026.06.24 | ₩178,621 | ₩189,217 | ₩177,856 | ₩183,704 | +2.85% | 385.7만 |
|---|
| 2026.06.23 | ₩172,585 | ₩180,740 | ₩171,177 | ₩175,482 | +1.68% | 193.2만 |
|---|
| 2026.06.22 | ₩175,925 | ₩177,146 | ₩167,823 | ₩172,800 | -1.78% | 144.4만 |
|---|
| 2026.06.18 | ₩177,695 | ₩179,734 | ₩174,624 | ₩176,757 | -0.53% | 340.9만 |
|---|
| 2026.06.17 | ₩170,801 | ₩175,429 | ₩167,663 | ₩173,175 | +1.39% | 211.9만 |
|---|
| 2026.06.16 | ₩174,624 | ₩178,540 | ₩170,037 | ₩170,801 | -2.19% | 267.2만 |
|---|
| 2026.06.15 | ₩181,076 | ₩181,076 | ₩172,397 | ₩174,128 | -3.84% | 164.9만 |
|---|
| 2026.06.12 | ₩178,594 | ₩179,278 | ₩172,357 | ₩176,542 | -1.15% | 151.1만 |
|---|
| 2026.06.11 | ₩177,521 | ₩178,889 | ₩172,357 | ₩175,576 | -1.10% | 150.3만 |
|---|
| 2026.06.10 | ₩174,369 | ₩178,809 | ₩172,303 | ₩175,308 | +0.54% | 179.8만 |
|---|
| 2026.06.09 | ₩168,025 | ₩174,852 | ₩164,658 | ₩174,530 | +3.87% | 225.8만 |
|---|
| 2026.06.08 | ₩171,981 | ₩177,052 | ₩166,214 | ₩167,515 | -2.60% | 221.4만 |
|---|
| 2026.06.05 | ₩178,393 | ₩178,849 | ₩167,542 | ₩168,481 | -5.56% | 334.5만 |
|---|
| 2026.06.04 | ₩172,800 | ₩180,110 | ₩170,868 | ₩178,473 | +3.28% | 201.4만 |
|---|
| 2026.06.03 | ₩174,195 | ₩174,195 | ₩168,333 | ₩170,385 | -2.19% | 211.2만 |
|---|
| 2026.06.02 | ₩176,891 | ₩176,891 | ₩168,347 | ₩174,597 | -1.30% | 208.9만 |
|---|
| 2026.06.01 | ₩170,345 | ₩174,959 | ₩167,408 | ₩173,215 | +1.69% | 241.4만 |
|---|
| 2026.05.29 | ₩178,688 | ₩179,694 | ₩172,102 | ₩173,953 | -2.65% | 351.4만 |
|---|
| 2026.05.28 | ₩172,263 | ₩179,345 | ₩167,126 | ₩178,688 | +3.73% | 299.7만 |
|---|
| 2026.05.27 | ₩166,268 | ₩171,686 | ₩159,360 | ₩171,029 | +2.86% | 340.8만 |
|---|
| 2026.05.26 | ₩159,548 | ₩161,425 | ₩154,652 | ₩160,755 | +0.76% | 198.2만 |
|---|
| 2026.05.22 | ₩159,695 | ₩161,157 | ₩156,677 | ₩159,548 | -0.09% | 282만 |
|---|
| 2026.05.21 | ₩152,157 | ₩162,311 | ₩149,153 | ₩158,287 | +4.03% | 493.5만 |
|---|
| 2026.05.20 | ₩135,257 | ₩154,357 | ₩134,774 | ₩154,209 | +14.01% | 447.2만 |
|---|
| 2026.05.19 | ₩127,517 | ₩132,856 | ₩125,251 | ₩131,702 | +3.28% | 154.3만 |
|---|
| 2026.05.18 | ₩128,711 | ₩130,763 | ₩125,130 | ₩128,309 | -0.31% | 121.8만 |
|---|
| 2026.05.15 | ₩130,522 | ₩131,447 | ₩124,070 | ₩127,316 | -2.46% | 177.1만 |
|---|
| 2026.05.14 | ₩131,716 | ₩133,513 | ₩128,818 | ₩132,333 | +0.47% | 128.8만 |
|---|
| 2026.05.13 | ₩132,976 | ₩132,976 | ₩128,228 | ₩132,078 | -0.68% | 164만 |
|---|
| 2026.05.12 | ₩130,026 | ₩135,109 | ₩127,424 | ₩134,050 | +3.09% | 254.7만 |
|---|
| 2026.05.11 | ₩128,698 | ₩130,830 | ₩126,713 | ₩129,717 | +0.79% | 202.8만 |
|---|
| 2026.05.08 | ₩129,529 | ₩132,118 | ₩119,470 | ₩128,362 | -0.90% | 318.7만 |
|---|
| 2026.05.07 | ₩124,486 | ₩125,948 | ₩119,228 | ₩123,748 | -0.59% | 240.4만 |
|---|
| 2026.05.06 | ₩120,489 | ₩124,486 | ₩118,169 | ₩123,735 | +2.69% | 168.3만 |
|---|
| 2026.05.05 | ₩123,225 | ₩124,741 | ₩117,458 | ₩120,073 | -2.56% | 137.9만 |
|---|
| 2026.05.04 | ₩116,800 | ₩123,654 | ₩116,800 | ₩122,286 | +4.70% | 142.9만 |
|---|
| 2026.05.01 | ₩117,578 | ₩119,631 | ₩114,869 | ₩117,498 | -0.07% | 110.9만 |
|---|
| 2026.04.30 | ₩112,669 | ₩117,015 | ₩105,976 | ₩116,800 | +3.67% | 270.8만 |
|---|
| 2026.04.29 | ₩111,301 | ₩112,656 | ₩106,808 | ₩111,878 | +0.52% | 244.2만 |
|---|
| 2026.04.28 | ₩115,405 | ₩116,157 | ₩110,080 | ₩111,449 | -3.43% | 280.1만 |
|---|
| 2026.04.27 | ₩119,067 | ₩122,300 | ₩116,841 | ₩118,705 | -0.30% | 150.4만 |
|---|
| 2026.04.24 | ₩118,343 | ₩122,072 | ₩116,371 | ₩119,255 | +0.77% | 123.6만 |
|---|
| 2026.04.23 | ₩118,772 | ₩119,711 | ₩111,583 | ₩117,860 | -0.77% | 165.6만 |
|---|
| 2026.04.22 | ₩123,024 | ₩123,695 | ₩117,552 | ₩120,127 | -2.35% | 189.5만 |
|---|
| 2026.04.21 | ₩122,152 | ₩127,665 | ₩121,093 | ₩121,200 | -0.78% | 247.1만 |
|---|
| 2026.04.20 | ₩121,321 | ₩124,727 | ₩120,717 | ₩122,152 | +0.69% | 205.1만 |
|---|
| 2026.04.17 | ₩116,224 | ₩123,172 | ₩114,453 | ₩121,200 | +4.28% | 254.1만 |
|---|
| 2026.04.16 | ₩113,782 | ₩116,358 | ₩111,851 | ₩114,949 | +1.03% | 198.4만 |
|---|
| 2026.04.15 | ₩116,250 | ₩118,303 | ₩113,098 | ₩113,823 | -2.09% | 147.8만 |
|---|
| 2026.04.14 | ₩111,382 | ₩116,653 | ₩111,382 | ₩115,888 | +4.05% | 197.3만 |
|---|
| 2026.04.13 | ₩105,574 | ₩110,684 | ₩105,520 | ₩110,268 | +4.45% | 289.3만 |
|---|
| 2026.04.10 | ₩116,841 | ₩118,584 | ₩99,994 | ₩105,426 | -9.77% | 640.7만 |
|---|
| 2026.04.09 | ₩123,172 | ₩123,936 | ₩116,854 | ₩116,921 | -5.07% | 181.5만 |
|---|
| 2026.04.08 | ₩129,395 | ₩132,789 | ₩123,131 | ₩124,526 | -3.76% | 169.1만 |
|---|
| 2026.04.07 | ₩120,543 | ₩125,184 | ₩119,040 | ₩125,143 | +3.82% | 225만 |
|---|
| 2026.04.06 | ₩124,312 | ₩125,090 | ₩120,020 | ₩120,261 | -3.26% | 106.6만 |
|---|
| 2026.04.02 | ₩117,592 | ₩126,109 | ₩115,915 | ₩125,854 | +7.03% | 174.4만 |
|---|
| 2026.04.01 | ₩129,167 | ₩129,167 | ₩121,964 | ₩122,259 | -5.35% | 165.6만 |
|---|
| 2026.03.31 | ₩118,169 | ₩124,620 | ₩117,699 | ₩123,896 | +4.85% | 300.1만 |
|---|
| 2026.03.30 | ₩114,024 | ₩117,243 | ₩113,474 | ₩115,620 | +1.40% | 207.2만 |
|---|
| 2026.03.27 | ₩117,015 | ₩118,584 | ₩111,931 | ₩113,487 | -3.01% | 215.7만 |
|---|
| 2026.03.26 | ₩114,748 | ₩119,631 | ₩114,480 | ₩118,169 | +2.98% | 161.7만 |
|---|
| 2026.03.25 | ₩114,011 | ₩119,724 | ₩113,353 | ₩116,130 | +1.86% | 214.9만 |
|---|
| 2026.03.24 | ₩114,078 | ₩115,258 | ₩110,510 | ₩112,119 | -1.72% | 174.6만 |
|---|
| 2026.03.23 | ₩117,444 | ₩118,464 | ₩113,622 | ₩113,957 | -2.97% | 150.7만 |
|---|
| 2026.03.20 | ₩119,027 | ₩119,523 | ₩113,233 | ₩114,252 | -4.01% | 240.1만 |
|---|
| 2026.03.19 | ₩116,197 | ₩121,093 | ₩113,715 | ₩119,483 | +2.83% | 124.1만 |
|---|
| 2026.03.18 | ₩118,155 | ₩120,516 | ₩116,599 | ₩117,055 | -0.93% | 179.1만 |
|---|
| 2026.03.17 | ₩116,599 | ₩119,456 | ₩116,532 | ₩119,040 | +2.09% | 116.7만 |
|---|
| 2026.03.16 | ₩116,975 | ₩118,638 | ₩115,446 | ₩116,935 | -0.03% | 138.5만 |
|---|
| 2026.03.13 | ₩113,702 | ₩118,397 | ₩113,702 | ₩114,668 | +0.85% | 244.4만 |
|---|
| 2026.03.12 | ₩115,794 | ₩116,975 | ₩110,335 | ₩112,696 | -2.68% | 301.6만 |
|---|
| 2026.03.11 | ₩120,046 | ₩121,012 | ₩117,431 | ₩118,075 | -1.64% | 160만 |
|---|
| 2026.03.10 | ₩123,024 | ₩124,365 | ₩119,899 | ₩121,374 | -1.34% | 137.3만 |
|---|
| 2026.03.09 | ₩122,072 | ₩123,547 | ₩118,423 | ₩122,327 | +0.21% | 171.2만 |
|---|
| 2026.03.06 | ₩120,730 | ₩124,741 | ₩119,376 | ₩122,327 | +1.32% | 127.3만 |
|---|
| 2026.03.05 | ₩123,802 | ₩129,462 | ₩121,482 | ₩124,178 | +0.30% | 153.8만 |
|---|
| 2026.03.04 | ₩126,753 | ₩128,993 | ₩124,741 | ₩124,768 | -1.57% | 107.1만 |
|---|
| 2026.03.03 | ₩120,838 | ₩128,175 | ₩118,316 | ₩125,143 | +3.56% | 213.3만 |
|---|
| 2026.03.02 | ₩123,440 | ₩125,854 | ₩121,441 | ₩123,708 | +0.22% | 188.7만 |
|---|
| 2026.02.27 | ₩128,429 | ₩130,093 | ₩123,520 | ₩125,948 | -1.93% | 192.5만 |
|---|
| 2026.02.26 | ₩128,215 | ₩132,869 | ₩125,049 | ₩131,407 | +2.49% | 185.2만 |
|---|
| 2026.02.25 | ₩129,181 | ₩130,696 | ₩126,136 | ₩127,786 | -1.08% | 157.8만 |
|---|
| 2026.02.24 | ₩127,987 | ₩132,386 | ₩126,833 | ₩127,960 | -0.02% | 193.6만 |
|---|
| 2026.02.23 | ₩136,357 | ₩138,932 | ₩125,801 | ₩126,646 | -7.12% | 324.7만 |
|---|
| 2026.02.20 | ₩144,860 | ₩152,613 | ₩133,070 | ₩138,288 | -4.54% | 510.2만 |
|---|
| 2026.02.19 | ₩142,996 | ₩146,001 | ₩140,702 | ₩142,687 | -0.22% | 168.2만 |
|---|
| 2026.02.18 | ₩145,491 | ₩148,160 | ₩142,714 | ₩144,082 | -0.97% | 120.6만 |
|---|
| 2026.02.17 | ₩139,495 | ₩146,457 | ₩136,813 | ₩143,667 | +2.99% | 196.1만 |
|---|
| 2026.02.13 | ₩138,020 | ₩142,741 | ₩137,819 | ₩140,635 | +1.90% | 104.7만 |
|---|
| 2026.02.12 | ₩144,860 | ₩145,544 | ₩134,506 | ₩137,832 | -4.85% | 200.6만 |
|---|
| 2026.02.11 | ₩142,580 | ₩144,418 | ₩134,479 | ₩144,297 | +1.20% | 175.9만 |
|---|
| 2026.02.10 | ₩141,614 | ₩144,445 | ₩140,206 | ₩140,877 | -0.52% | 117.7만 |
|---|
| 2026.02.09 | ₩135,579 | ₩143,157 | ₩133,459 | ₩141,293 | +4.21% | 155.5만 |
|---|
| 2026.02.06 | ₩135,163 | ₩137,752 | ₩130,804 | ₩136,611 | +1.07% | 227.2만 |
|---|
| 2026.02.05 | ₩141,199 | ₩144,538 | ₩131,286 | ₩131,930 | -6.56% | 532.1만 |
|---|
| 2026.02.04 | ₩151,634 | ₩152,895 | ₩137,094 | ₩142,379 | -6.10% | 383.8만 |
|---|
| 2026.02.03 | ₩155,524 | ₩158,273 | ₩149,327 | ₩151,634 | -2.50% | 163.9만 |
|---|
| 2026.02.02 | ₩152,479 | ₩155,953 | ₩150,776 | ₩154,115 | +1.07% | 173.4만 |
|---|
| 2026.01.30 | ₩149,676 | ₩154,209 | ₩145,853 | ₩152,962 | +2.20% | 202.1만 |
|---|
| 2026.01.29 | ₩144,431 | ₩148,187 | ₩141,883 | ₩148,187 | +2.60% | 116.7만 |
|---|
| 2026.01.28 | ₩154,062 | ₩154,585 | ₩146,537 | ₩147,181 | -4.47% | 170.6만 |
|---|
| 2026.01.27 | ₩152,908 | ₩156,932 | ₩152,278 | ₩153,700 | +0.52% | 129.5만 |
|---|
| 2026.01.26 | ₩153,109 | ₩157,925 | ₩151,594 | ₩153,901 | +0.52% | 111.6만 |
|---|
| 2026.01.23 | ₩156,261 | ₩158,662 | ₩152,466 | ₩153,914 | -1.50% | 146.6만 |
|---|
| 2026.01.22 | ₩156,141 | ₩161,949 | ₩155,524 | ₩157,308 | +0.75% | 300.3만 |
|---|
| 2026.01.21 | ₩154,384 | ₩156,141 | ₩147,959 | ₩155,255 | +0.56% | 226.9만 |
|---|
| 2026.01.20 | ₩148,214 | ₩154,209 | ₩146,349 | ₩154,075 | +3.95% | 192.7만 |
|---|
| 2026.01.16 | ₩150,199 | ₩154,974 | ₩147,664 | ₩150,413 | +0.14% | 212.1만 |
|---|
| 2026.01.15 | ₩146,108 | ₩150,936 | ₩145,384 | ₩150,199 | +2.80% | 154.7만 |
|---|
| 2026.01.14 | ₩143,345 | ₩146,309 | ₩140,380 | ₩145,665 | +1.62% | 139만 |
|---|
| 2026.01.13 | ₩144,847 | ₩145,370 | ₩139,240 | ₩143,372 | -1.02% | 151.1만 |
|---|
| 2026.01.12 | ₩151,567 | ₩152,787 | ₩139,227 | ₩144,284 | -4.81% | 235.9만 |
|---|
| 2026.01.09 | ₩145,088 | ₩150,762 | ₩143,479 | ₩147,771 | +1.85% | 241.2만 |
|---|
| 2026.01.08 | ₩146,215 | ₩149,555 | ₩142,741 | ₩145,853 | -0.25% | 180.1만 |
|---|
| 2026.01.07 | ₩151,111 | ₩152,787 | ₩145,665 | ₩147,449 | -2.42% | 260.8만 |
|---|
| 2026.01.06 | ₩136,705 | ₩150,816 | ₩136,705 | ₩150,668 | +10.21% | 449만 |
|---|
| 2026.01.05 | ₩135,605 | ₩138,892 | ₩130,522 | ₩136,638 | +0.76% | 290.9만 |
|---|
| 2026.01.02 | ₩137,215 | ₩137,886 | ₩135,149 | ₩136,464 | -0.55% | 109.3만 |
|---|
| 2025.12.31 | ₩135,149 | ₩137,778 | ₩134,908 | ₩137,000 | +1.37% | 102.6만 |
|---|
| 2025.12.30 | ₩136,678 | ₩136,759 | ₩133,889 | ₩134,935 | -1.28% | 98.7만 |
|---|
| 2025.12.29 | ₩137,510 | ₩138,436 | ₩135,069 | ₩135,994 | -1.10% | 91.1만 |
|---|
| 2025.12.26 | ₩137,188 | ₩140,501 | ₩136,142 | ₩138,127 | +0.68% | 104.2만 |
|---|
| 2025.12.24 | ₩136,638 | ₩138,154 | ₩135,994 | ₩137,322 | +0.50% | 58.1만 |
|---|
| 2025.12.23 | ₩135,149 | ₩138,382 | ₩134,130 | ₩137,483 | +1.73% | 148.5만 |
|---|
| 2025.12.22 | ₩135,377 | ₩137,000 | ₩133,821 | ₩135,927 | +0.41% | 137.6만 |
|---|
| 2025.12.19 | ₩129,637 | ₩134,224 | ₩129,449 | ₩133,781 | +3.20% | 345.2만 |
|---|
| 2025.12.18 | ₩132,172 | ₩133,889 | ₩129,140 | ₩130,240 | -1.46% | 304.2만 |
|---|
| 2025.12.17 | ₩136,088 | ₩136,088 | ₩130,039 | ₩130,737 | -3.93% | 191.2만 |
|---|
| 2025.12.16 | ₩136,826 | ₩138,154 | ₩130,334 | ₩134,130 | -1.97% | 326.4만 |
|---|
| 2025.12.15 | ₩139,656 | ₩140,850 | ₩137,081 | ₩137,711 | -1.39% | 196.7만 |
|---|
| 2025.12.12 | ₩138,851 | ₩138,851 | ₩134,760 | ₩136,906 | -1.40% | 150.8만 |
|---|
| 2025.12.11 | ₩139,978 | ₩139,991 | ₩134,412 | ₩135,981 | -2.86% | 137.7만 |
|---|
| 2025.12.10 | ₩138,436 | ₩141,735 | ₩137,215 | ₩137,644 | -0.57% | 193.1만 |
|---|
| 2025.12.09 | ₩139,535 | ₩142,178 | ₩136,732 | ₩138,436 | -0.79% | 142.5만 |
|---|
| 2025.12.08 | ₩137,617 | ₩142,379 | ₩136,906 | ₩139,723 | +1.53% | 188.1만 |
|---|
| 2025.12.05 | ₩145,987 | ₩145,987 | ₩135,042 | ₩136,839 | -6.27% | 375.7만 |
|---|
| 2025.12.04 | ₩142,191 | ₩146,993 | ₩141,749 | ₩145,558 | +2.37% | 190.6만 |
|---|
| 2025.12.03 | ₩140,099 | ₩143,774 | ₩138,784 | ₩142,124 | +1.45% | 159.3만 |
|---|
| 2025.12.02 | ₩143,009 | ₩144,150 | ₩138,637 | ₩139,321 | -2.58% | 154.3만 |
|---|
| 2025.12.01 | ₩144,753 | ₩145,035 | ₩140,260 | ₩141,132 | -2.50% | 167.7만 |
|---|
| 2025.11.28 | ₩145,947 | ₩145,947 | ₩142,822 | ₩145,424 | -0.36% | 69.5만 |
|---|
| 2025.11.26 | ₩145,880 | ₩147,288 | ₩143,076 | ₩144,579 | -0.89% | 159.5만 |
|---|
| 2025.11.25 | ₩150,802 | ₩150,802 | ₩145,558 | ₩145,947 | -3.22% | 286.1만 |
|---|
| 2025.11.24 | ₩141,896 | ₩150,105 | ₩139,965 | ₩149,220 | +5.16% | 283.6만 |
|---|
| 2025.11.21 | ₩133,795 | ₩144,941 | ₩131,756 | ₩141,400 | +5.68% | 334.8만 |
|---|
| 2025.11.20 | ₩138,825 | ₩147,543 | ₩134,184 | ₩134,532 | -3.09% | 552.3만 |
|---|
| 2025.11.19 | ₩128,604 | ₩141,199 | ₩127,437 | ₩133,526 | +3.83% | 472.1만 |
|---|
| 2025.11.18 | ₩128,550 | ₩131,005 | ₩126,149 | ₩128,188 | -0.28% | 153만 |
|---|
| 2025.11.17 | ₩126,739 | ₩130,710 | ₩126,055 | ₩129,409 | +2.11% | 152.4만 |
|---|
| 2025.11.14 | ₩122,340 | ₩128,470 | ₩121,307 | ₩126,578 | +3.46% | 173.2만 |
|---|
| 2025.11.13 | ₩129,865 | ₩131,675 | ₩125,425 | ₩126,257 | -2.78% | 215.2만 |
|---|
| 2025.11.12 | ₩131,930 | ₩133,768 | ₩127,772 | ₩131,233 | -0.53% | 233만 |
|---|
| 2025.11.11 | ₩129,811 | ₩133,204 | ₩129,771 | ₩131,058 | +0.96% | 190.1만 |
|---|
| 2025.11.10 | ₩131,447 | ₩136,236 | ₩129,368 | ₩131,340 | -0.08% | 282.5만 |
|---|
| 2025.11.07 | ₩127,531 | ₩129,798 | ₩124,124 | ₩129,731 | +1.72% | 274.6만 |
|---|
| 2025.11.06 | ₩127,437 | ₩130,790 | ₩120,288 | ₩129,100 | +1.31% | 402.1만 |
|---|
| 2025.11.05 | ₩124,406 | ₩127,745 | ₩119,215 | ₩127,491 | +2.48% | 981만 |
|---|
| 2025.11.04 | ₩125,277 | ₩134,425 | ₩124,808 | ₩131,635 | +5.07% | 306.6만 |
|---|
| 2025.11.03 | ₩126,176 | ₩133,097 | ₩124,164 | ₩132,681 | +5.16% | 268.6만 |
|---|
| 2025.10.31 | ₩122,581 | ₩125,626 | ₩118,946 | ₩124,768 | +1.78% | 405.4만 |
|---|
| 2025.10.30 | ₩120,704 | ₩128,604 | ₩118,329 | ₩123,950 | +2.69% | 1109.5만 |
|---|
| 2025.10.29 | ₩92,778 | ₩98,116 | ₩91,235 | ₩96,936 | +4.48% | 472.5만 |
|---|
| 2025.10.28 | ₩95,031 | ₩95,031 | ₩91,651 | ₩93,328 | -1.79% | 193.3만 |
|---|
| 2025.10.27 | ₩97,325 | ₩98,331 | ₩93,904 | ₩95,031 | -2.36% | 197.1만 |
|---|
| 2025.10.24 | ₩94,267 | ₩97,513 | ₩93,663 | ₩96,775 | +2.66% | 246.9만 |
|---|
| 2025.10.23 | ₩90,967 | ₩93,059 | ₩89,317 | ₩93,019 | +2.26% | 206.6만 |
|---|
| 2025.10.22 | ₩92,858 | ₩93,234 | ₩89,492 | ₩91,249 | -1.73% | 195.9만 |
|---|
| 2025.10.21 | ₩94,052 | ₩94,334 | ₩89,921 | ₩90,551 | -3.72% | 254.8만 |
|---|
| 2025.10.20 | ₩88,472 | ₩94,267 | ₩88,472 | ₩94,159 | +6.43% | 244.6만 |
|---|
| 2025.10.17 | ₩89,800 | ₩90,001 | ₩85,843 | ₩87,801 | -2.23% | 168.6만 |
|---|
| 2025.10.16 | ₩86,661 | ₩91,517 | ₩86,621 | ₩90,498 | +4.43% | 296.8만 |
|---|
| 2025.10.15 | ₩84,623 | ₩87,547 | ₩84,488 | ₩86,098 | +1.74% | 170.2만 |
|---|
| 2025.10.14 | ₩82,436 | ₩85,535 | ₩81,819 | ₩83,912 | +1.79% | 143.1만 |
|---|
| 2025.10.13 | ₩86,594 | ₩87,493 | ₩82,262 | ₩82,798 | -4.38% | 202.6만 |
|---|
| 2025.10.10 | ₩89,290 | ₩89,290 | ₩85,669 | ₩86,138 | -3.53% | 217.1만 |
|---|