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 | ₩222,327 | ₩228,728 | ₩222,327 | ₩224,256 | +0.87% | 152만 |
| 2026.10.08 | ₩222,609 | ₩224,001 | ₩216,409 | ₩221,698 | -0.41% | 159.9만 |
| 2026.10.07 | ₩222,957 | ₩229,719 | ₩220,948 | ₩225,407 | +1.10% | 220.1만 |
| 2026.10.06 | ₩251,747 | ₩255,831 | ₩227,711 | ₩228,568 | -9.21% | 338.6만 |
| 2026.10.05 | ₩237,620 | ₩251,332 | ₩236,174 | ₩250,703 | +5.51% | 173.8만 |
| 2026.10.02 | ₩232,089 | ₩239,923 | ₩230,322 | ₩238,088 | +2.58% | 165.1만 |
| 2026.10.01 | ₩237,245 | ₩242,253 | ₩232,946 | ₩234,004 | -1.37% | 196.1만 |
| 2026.09.30 | ₩238,021 | ₩241,490 | ₩234,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,838 |
| +0.34% |
| 157.6만 |
| 2026.09.29 | ₩236,723 | ₩242,240 | ₩233,723 | ₩237,995 | +0.54% | 165.9만 |
|---|
| 2026.09.28 | ₩234,138 | ₩241,101 | ₩233,924 | ₩237,459 | +1.42% | 131.9만 |
|---|
| 2026.09.25 | ₩239,026 | ₩240,994 | ₩233,669 | ₩237,352 | -0.70% | 157.8만 |
|---|
| 2026.09.24 | ₩233,067 | ₩243,431 | ₩232,330 | ₩236,281 | +1.38% | 257.2만 |
|---|
| 2026.09.23 | ₩235,959 | ₩240,164 | ₩233,228 | ₩236,093 | +0.06% | 143.1만 |
|---|
| 2026.09.22 | ₩230,857 | ₩240,271 | ₩228,313 | ₩237,231 | +2.76% | 222.6만 |
|---|
| 2026.09.21 | ₩242,869 | ₩242,869 | ₩231,473 | ₩232,826 | -4.14% | 262.4만 |
|---|
| 2026.09.18 | ₩245,052 | ₩245,721 | ₩235,169 | ₩240,204 | -1.98% | 308.1만 |
|---|
| 2026.09.17 | ₩237,673 | ₩245,735 | ₩234,942 | ₩245,186 | +3.16% | 185.8만 |
|---|
| 2026.09.16 | ₩234,339 | ₩240,218 | ₩232,759 | ₩234,205 | -0.06% | 152.4만 |
|---|
| 2026.09.15 | ₩225,300 | ₩240,097 | ₩223,626 | ₩235,209 | +4.40% | 285.2만 |
|---|
| 2026.09.14 | ₩209,633 | ₩225,166 | ₩208,602 | ₩224,751 | +7.21% | 149.3만 |
|---|
| 2026.09.11 | ₩214,440 | ₩216,128 | ₩209,271 | ₩210,744 | -1.72% | 69.6만 |
|---|
| 2026.09.10 | ₩213,610 | ₩219,837 | ₩209,325 | ₩212,954 | -0.31% | 105.6만 |
|---|
| 2026.09.09 | ₩215,940 | ₩224,939 | ₩214,172 | ₩217,975 | +0.94% | 111.6만 |
|---|
| 2026.09.08 | ₩222,435 | ₩223,211 | ₩214,588 | ₩215,565 | -3.09% | 203.8만 |
|---|
| 2026.09.04 | ₩214,253 | ₩220,734 | ₩206,218 | ₩216,141 | +0.88% | 239.8만 |
|---|
| 2026.09.03 | ₩219,730 | ₩222,850 | ₩213,704 | ₩215,645 | -1.86% | 119.1만 |
|---|
| 2026.09.02 | ₩219,328 | ₩226,264 | ₩210,704 | ₩218,350 | -0.45% | 175.7만 |
|---|
| 2026.09.01 | ₩212,244 | ₩221,792 | ₩209,325 | ₩220,158 | +3.73% | 243.7만 |
|---|
| 2026.08.31 | ₩214,266 | ₩217,118 | ₩208,401 | ₩212,941 | -0.62% | 185.7만 |
|---|
| 2026.08.28 | ₩222,756 | ₩227,108 | ₩214,561 | ₩216,261 | -2.92% | 182.1만 |
|---|
| 2026.08.27 | ₩228,902 | ₩231,795 | ₩225,220 | ₩225,662 | -1.42% | 151.8만 |
|---|
| 2026.08.26 | ₩220,560 | ₩231,888 | ₩219,997 | ₩228,876 | +3.77% | 201.1만 |
|---|
| 2026.08.25 | ₩220,332 | ₩224,832 | ₩215,886 | ₩220,841 | +0.23% | 118.8만 |
|---|
| 2026.08.24 | ₩220,439 | ₩224,269 | ₩216,931 | ₩218,511 | -0.87% | 221.1만 |
|---|
| 2026.08.21 | ₩223,961 | ₩228,782 | ₩220,962 | ₩228,568 | +2.06% | 191.4만 |
|---|
| 2026.08.20 | ₩216,328 | ₩229,974 | ₩216,328 | ₩224,805 | +3.92% | 254.9만 |
|---|
| 2026.08.19 | ₩221,631 | ₩225,943 | ₩213,530 | ₩218,725 | -1.31% | 238.7만 |
|---|
| 2026.08.18 | ₩215,217 | ₩219,957 | ₩212,659 | ₩214,413 | -0.37% | 120.2만 |
|---|
| 2026.08.17 | ₩209,499 | ₩218,216 | ₩207,557 | ₩216,489 | +3.34% | 485.8만 |
|---|
| 2026.08.14 | ₩211,481 | ₩213,864 | ₩209,178 | ₩210,517 | -0.46% | 256.5만 |
|---|
| 2026.08.13 | ₩222,100 | ₩222,341 | ₩212,820 | ₩213,637 | -3.81% | 280만 |
|---|
| 2026.08.12 | ₩222,140 | ₩225,461 | ₩217,801 | ₩221,095 | -0.47% | 122.5만 |
|---|
| 2026.08.11 | ₩222,876 | ₩226,171 | ₩218,940 | ₩221,069 | -0.81% | 130.3만 |
|---|
| 2026.08.10 | ₩224,832 | ₩230,215 | ₩221,162 | ₩223,908 | -0.41% | 152.2만 |
|---|
| 2026.08.07 | ₩216,610 | ₩226,572 | ₩214,253 | ₩225,608 | +4.15% | 219.4만 |
|---|
| 2026.08.06 | ₩214,829 | ₩217,601 | ₩210,383 | ₩211,012 | -1.78% | 151.4만 |
|---|
| 2026.08.05 | ₩214,253 | ₩220,828 | ₩212,914 | ₩218,511 | +1.99% | 239.7만 |
|---|
| 2026.08.04 | ₩217,788 | ₩218,337 | ₩210,262 | ₩213,972 | -1.75% | 218.5만 |
|---|
| 2026.08.03 | ₩212,191 | ₩219,596 | ₩207,624 | ₩212,686 | +0.23% | 201.6만 |
|---|
| 2026.07.31 | ₩217,601 | ₩236,455 | ₩214,266 | ₩216,918 | -0.31% | 458.4만 |
|---|
| 2026.07.30 | ₩195,680 | ₩208,294 | ₩194,783 | ₩204,009 | +4.26% | 273.2만 |
|---|
| 2026.07.29 | ₩192,319 | ₩198,974 | ₩188,623 | ₩192,921 | +0.31% | 274.3만 |
|---|
| 2026.07.28 | ₩194,716 | ₩197,769 | ₩189,252 | ₩192,319 | -1.23% | 158만 |
|---|
| 2026.07.27 | ₩197,287 | ₩202,201 | ₩192,319 | ₩194,796 | -1.26% | 129.3만 |
|---|
| 2026.07.24 | ₩201,130 | ₩204,049 | ₩194,823 | ₩197,287 | -1.91% | 188.5만 |
|---|
| 2026.07.23 | ₩200,527 | ₩206,339 | ₩199,657 | ₩201,130 | +0.30% | 111.3만 |
|---|
| 2026.07.22 | ₩202,121 | ₩203,795 | ₩197,715 | ₩201,866 | -0.13% | 110.3만 |
|---|
| 2026.07.21 | ₩197,287 | ₩204,893 | ₩193,966 | ₩203,928 | +3.37% | 149.7만 |
|---|
| 2026.07.20 | ₩209,620 | ₩209,620 | ₩197,769 | ₩198,278 | -5.41% | 252.2만 |
|---|
| 2026.07.17 | ₩204,518 | ₩210,677 | ₩200,567 | ₩208,722 | +2.06% | 199.7만 |
|---|
| 2026.07.16 | ₩218,658 | ₩220,747 | ₩206,500 | ₩207,557 | -5.08% | 282만 |
|---|
| 2026.07.15 | ₩215,565 | ₩220,921 | ₩215,177 | ₩218,216 | +1.23% | 154.9만 |
|---|
| 2026.07.14 | ₩215,257 | ₩218,966 | ₩212,043 | ₩214,400 | -0.40% | 134.5만 |
|---|
| 2026.07.13 | ₩211,842 | ₩215,311 | ₩208,227 | ₩212,110 | +0.13% | 177.6만 |
|---|
| 2026.07.10 | ₩219,515 | ₩219,716 | ₩210,061 | ₩214,320 | -2.37% | 197.7만 |
|---|
| 2026.07.09 | ₩206,754 | ₩228,809 | ₩204,397 | ₩219,716 | +6.27% | 385만 |
|---|
| 2026.07.08 | ₩213,302 | ₩215,458 | ₩208,562 | ₩209,124 | -1.96% | 333.5만 |
|---|
| 2026.07.07 | ₩225,006 | ₩226,666 | ₩217,708 | ₩218,163 | -3.04% | 247.7만 |
|---|
| 2026.07.06 | ₩233,107 | ₩233,107 | ₩221,671 | ₩226,063 | -3.02% | 217.1만 |
|---|
| 2026.07.02 | ₩230,268 | ₩230,308 | ₩223,278 | ₩224,939 | -2.31% | 344.8만 |
|---|
| 2026.07.01 | ₩215,270 | ₩231,139 | ₩209,111 | ₩228,675 | +6.23% | 670.9만 |
|---|
| 2026.06.30 | ₩203,433 | ₩204,504 | ₩198,572 | ₩200,902 | -1.24% | 338.1만 |
|---|
| 2026.06.29 | ₩200,862 | ₩206,151 | ₩198,800 | ₩205,870 | +2.49% | 273만 |
|---|
| 2026.06.26 | ₩194,983 | ₩203,339 | ₩193,189 | ₩199,818 | +2.48% | 1877.1만 |
|---|
| 2026.06.25 | ₩184,592 | ₩195,291 | ₩184,124 | ₩191,408 | +3.69% | 254.6만 |
|---|
| 2026.06.24 | ₩178,325 | ₩188,904 | ₩177,562 | ₩183,400 | +2.85% | 385.7만 |
|---|
| 2026.06.23 | ₩172,299 | ₩180,441 | ₩170,893 | ₩175,192 | +1.68% | 193.2만 |
|---|
| 2026.06.22 | ₩175,634 | ₩176,852 | ₩167,546 | ₩172,514 | -1.78% | 144.4만 |
|---|
| 2026.06.18 | ₩177,401 | ₩179,437 | ₩174,335 | ₩176,464 | -0.53% | 340.9만 |
|---|
| 2026.06.17 | ₩170,518 | ₩175,138 | ₩167,385 | ₩172,889 | +1.39% | 211.9만 |
|---|
| 2026.06.16 | ₩174,335 | ₩178,245 | ₩169,755 | ₩170,518 | -2.19% | 267.2만 |
|---|
| 2026.06.15 | ₩180,776 | ₩180,776 | ₩172,112 | ₩173,839 | -3.84% | 164.9만 |
|---|
| 2026.06.12 | ₩178,298 | ₩178,981 | ₩172,072 | ₩176,250 | -1.15% | 151.1만 |
|---|
| 2026.06.11 | ₩177,227 | ₩178,593 | ₩172,072 | ₩175,286 | -1.10% | 150.3만 |
|---|
| 2026.06.10 | ₩174,080 | ₩178,513 | ₩172,018 | ₩175,018 | +0.54% | 179.8만 |
|---|
| 2026.06.09 | ₩167,747 | ₩174,562 | ₩164,385 | ₩174,241 | +3.87% | 225.8만 |
|---|
| 2026.06.08 | ₩171,697 | ₩176,759 | ₩165,939 | ₩167,238 | -2.60% | 221.4만 |
|---|
| 2026.06.05 | ₩178,098 | ₩178,553 | ₩167,264 | ₩168,202 | -5.56% | 334.5만 |
|---|
| 2026.06.04 | ₩172,514 | ₩179,812 | ₩170,585 | ₩178,178 | +3.28% | 201.4만 |
|---|
| 2026.06.03 | ₩173,906 | ₩173,906 | ₩168,055 | ₩170,103 | -2.19% | 211.2만 |
|---|
| 2026.06.02 | ₩176,598 | ₩176,598 | ₩168,068 | ₩174,308 | -1.30% | 208.9만 |
|---|
| 2026.06.01 | ₩170,063 | ₩174,670 | ₩167,131 | ₩172,929 | +1.69% | 241.4만 |
|---|
| 2026.05.29 | ₩178,392 | ₩179,397 | ₩171,817 | ₩173,665 | -2.65% | 351.4만 |
|---|
| 2026.05.28 | ₩171,978 | ₩179,048 | ₩166,849 | ₩178,392 | +3.73% | 299.7만 |
|---|
| 2026.05.27 | ₩165,992 | ₩171,402 | ₩159,096 | ₩170,746 | +2.86% | 340.8만 |
|---|
| 2026.05.26 | ₩159,284 | ₩161,158 | ₩154,396 | ₩160,489 | +0.76% | 198.2만 |
|---|
| 2026.05.22 | ₩159,431 | ₩160,890 | ₩156,418 | ₩159,284 | -0.09% | 282만 |
|---|
| 2026.05.21 | ₩151,905 | ₩162,042 | ₩148,906 | ₩158,025 | +4.03% | 493.5만 |
|---|
| 2026.05.20 | ₩135,033 | ₩154,101 | ₩134,551 | ₩153,954 | +14.01% | 447.2만 |
|---|
| 2026.05.19 | ₩127,306 | ₩132,636 | ₩125,043 | ₩131,484 | +3.28% | 154.3만 |
|---|
| 2026.05.18 | ₩128,498 | ₩130,547 | ₩124,923 | ₩128,096 | -0.31% | 121.8만 |
|---|
| 2026.05.15 | ₩130,306 | ₩131,230 | ₩123,865 | ₩127,105 | -2.46% | 177.1만 |
|---|
| 2026.05.14 | ₩131,498 | ₩133,292 | ₩128,605 | ₩132,114 | +0.47% | 128.8만 |
|---|
| 2026.05.13 | ₩132,756 | ₩132,756 | ₩128,016 | ₩131,859 | -0.68% | 164만 |
|---|
| 2026.05.12 | ₩129,810 | ₩134,886 | ₩127,213 | ₩133,828 | +3.09% | 254.7만 |
|---|
| 2026.05.11 | ₩128,485 | ₩130,614 | ₩126,503 | ₩129,502 | +0.79% | 202.8만 |
|---|
| 2026.05.08 | ₩129,315 | ₩131,899 | ₩119,272 | ₩128,150 | -0.90% | 318.7만 |
|---|
| 2026.05.07 | ₩124,280 | ₩125,740 | ₩119,031 | ₩123,544 | -0.59% | 240.4만 |
|---|
| 2026.05.06 | ₩120,290 | ₩124,280 | ₩117,973 | ₩123,530 | +2.69% | 168.3만 |
|---|
| 2026.05.05 | ₩123,021 | ₩124,534 | ₩117,263 | ₩119,874 | -2.56% | 137.9만 |
|---|
| 2026.05.04 | ₩116,607 | ₩123,450 | ₩116,607 | ₩122,084 | +4.70% | 142.9만 |
|---|
| 2026.05.01 | ₩117,384 | ₩119,433 | ₩114,679 | ₩117,303 | -0.07% | 110.9만 |
|---|
| 2026.04.30 | ₩112,483 | ₩116,821 | ₩105,801 | ₩116,607 | +3.67% | 270.8만 |
|---|
| 2026.04.29 | ₩111,117 | ₩112,469 | ₩106,631 | ₩111,693 | +0.52% | 244.2만 |
|---|
| 2026.04.28 | ₩115,214 | ₩115,964 | ₩109,898 | ₩111,264 | -3.43% | 280.1만 |
|---|
| 2026.04.27 | ₩118,870 | ₩122,097 | ₩116,647 | ₩118,509 | -0.30% | 150.4만 |
|---|
| 2026.04.24 | ₩118,147 | ₩121,870 | ₩116,179 | ₩119,058 | +0.77% | 123.6만 |
|---|
| 2026.04.23 | ₩118,576 | ₩119,513 | ₩111,398 | ₩117,665 | -0.77% | 165.6만 |
|---|
| 2026.04.22 | ₩122,820 | ₩123,490 | ₩117,357 | ₩119,928 | -2.35% | 189.5만 |
|---|
| 2026.04.21 | ₩121,950 | ₩127,454 | ₩120,892 | ₩120,999 | -0.78% | 247.1만 |
|---|
| 2026.04.20 | ₩121,120 | ₩124,521 | ₩120,517 | ₩121,950 | +0.69% | 205.1만 |
|---|
| 2026.04.17 | ₩116,031 | ₩122,968 | ₩114,264 | ₩120,999 | +4.28% | 254.1만 |
|---|
| 2026.04.16 | ₩113,594 | ₩116,165 | ₩111,666 | ₩114,759 | +1.03% | 198.4만 |
|---|
| 2026.04.15 | ₩116,058 | ₩118,107 | ₩112,911 | ₩113,634 | -2.09% | 147.8만 |
|---|
| 2026.04.14 | ₩111,197 | ₩116,460 | ₩111,197 | ₩115,697 | +4.05% | 197.3만 |
|---|
| 2026.04.13 | ₩105,399 | ₩110,501 | ₩105,345 | ₩110,086 | +4.45% | 289.3만 |
|---|
| 2026.04.10 | ₩116,647 | ₩118,388 | ₩99,828 | ₩105,252 | -9.77% | 640.7만 |
|---|
| 2026.04.09 | ₩122,968 | ₩123,731 | ₩116,661 | ₩116,728 | -5.07% | 181.5만 |
|---|
| 2026.04.08 | ₩129,181 | ₩132,569 | ₩122,928 | ₩124,320 | -3.76% | 169.1만 |
|---|
| 2026.04.07 | ₩120,343 | ₩124,976 | ₩118,843 | ₩124,936 | +3.82% | 225만 |
|---|
| 2026.04.06 | ₩124,106 | ₩124,883 | ₩119,821 | ₩120,062 | -3.26% | 106.6만 |
|---|
| 2026.04.02 | ₩117,397 | ₩125,900 | ₩115,723 | ₩125,646 | +7.03% | 174.4만 |
|---|
| 2026.04.01 | ₩128,953 | ₩128,953 | ₩121,763 | ₩122,057 | -5.35% | 165.6만 |
|---|
| 2026.03.31 | ₩117,973 | ₩124,414 | ₩117,504 | ₩123,691 | +4.85% | 300.1만 |
|---|
| 2026.03.30 | ₩113,835 | ₩117,049 | ₩113,286 | ₩115,429 | +1.40% | 207.2만 |
|---|
| 2026.03.27 | ₩116,821 | ₩118,388 | ₩111,746 | ₩113,300 | -3.01% | 215.7만 |
|---|
| 2026.03.26 | ₩114,558 | ₩119,433 | ₩114,290 | ₩117,973 | +2.98% | 161.7만 |
|---|
| 2026.03.25 | ₩113,822 | ₩119,526 | ₩113,166 | ₩115,938 | +1.86% | 214.9만 |
|---|
| 2026.03.24 | ₩113,889 | ₩115,067 | ₩110,327 | ₩111,934 | -1.72% | 174.6만 |
|---|
| 2026.03.23 | ₩117,250 | ₩118,268 | ₩113,433 | ₩113,768 | -2.97% | 150.7만 |
|---|
| 2026.03.20 | ₩118,830 | ₩119,325 | ₩113,045 | ₩114,063 | -4.01% | 240.1만 |
|---|
| 2026.03.19 | ₩116,004 | ₩120,892 | ₩113,527 | ₩119,285 | +2.83% | 124.1만 |
|---|
| 2026.03.18 | ₩117,960 | ₩120,316 | ₩116,406 | ₩116,862 | -0.93% | 179.1만 |
|---|
| 2026.03.17 | ₩116,406 | ₩119,258 | ₩116,339 | ₩118,843 | +2.09% | 116.7만 |
|---|
| 2026.03.16 | ₩116,781 | ₩118,442 | ₩115,255 | ₩116,741 | -0.03% | 138.5만 |
|---|
| 2026.03.13 | ₩113,514 | ₩118,201 | ₩113,514 | ₩114,478 | +0.85% | 244.4만 |
|---|
| 2026.03.12 | ₩115,603 | ₩116,781 | ₩110,153 | ₩112,509 | -2.68% | 301.6만 |
|---|
| 2026.03.11 | ₩119,848 | ₩120,812 | ₩117,236 | ₩117,879 | -1.64% | 160만 |
|---|
| 2026.03.10 | ₩122,820 | ₩124,159 | ₩119,700 | ₩121,173 | -1.34% | 137.3만 |
|---|
| 2026.03.09 | ₩121,870 | ₩123,343 | ₩118,227 | ₩122,124 | +0.21% | 171.2만 |
|---|
| 2026.03.06 | ₩120,531 | ₩124,534 | ₩119,178 | ₩122,124 | +1.32% | 127.3만 |
|---|
| 2026.03.05 | ₩123,597 | ₩129,248 | ₩121,280 | ₩123,972 | +0.30% | 153.8만 |
|---|
| 2026.03.04 | ₩126,543 | ₩128,779 | ₩124,534 | ₩124,561 | -1.57% | 107.1만 |
|---|
| 2026.03.03 | ₩120,638 | ₩127,962 | ₩118,120 | ₩124,936 | +3.56% | 213.3만 |
|---|
| 2026.03.02 | ₩123,236 | ₩125,646 | ₩121,240 | ₩123,503 | +0.22% | 188.7만 |
|---|
| 2026.02.27 | ₩128,217 | ₩129,877 | ₩123,316 | ₩125,740 | -1.93% | 192.5만 |
|---|
| 2026.02.26 | ₩128,003 | ₩132,649 | ₩124,842 | ₩131,190 | +2.49% | 185.2만 |
|---|
| 2026.02.25 | ₩128,967 | ₩130,480 | ₩125,927 | ₩127,574 | -1.08% | 157.8만 |
|---|
| 2026.02.24 | ₩127,775 | ₩132,167 | ₩126,623 | ₩127,748 | -0.02% | 193.6만 |
|---|
| 2026.02.23 | ₩136,131 | ₩138,702 | ₩125,592 | ₩126,436 | -7.12% | 324.7만 |
|---|
| 2026.02.20 | ₩144,621 | ₩152,361 | ₩132,850 | ₩138,059 | -4.54% | 510.2만 |
|---|
| 2026.02.19 | ₩142,759 | ₩145,759 | ₩140,469 | ₩142,451 | -0.22% | 168.2만 |
|---|
| 2026.02.18 | ₩145,250 | ₩147,915 | ₩142,478 | ₩143,844 | -0.97% | 120.6만 |
|---|
| 2026.02.17 | ₩139,264 | ₩146,214 | ₩136,586 | ₩143,429 | +2.99% | 196.1만 |
|---|
| 2026.02.13 | ₩137,791 | ₩142,505 | ₩137,590 | ₩140,403 | +1.90% | 104.7만 |
|---|
| 2026.02.12 | ₩144,621 | ₩145,304 | ₩134,283 | ₩137,604 | -4.85% | 200.6만 |
|---|
| 2026.02.11 | ₩142,344 | ₩144,179 | ₩134,256 | ₩144,058 | +1.20% | 175.9만 |
|---|
| 2026.02.10 | ₩141,380 | ₩144,206 | ₩139,974 | ₩140,644 | -0.52% | 117.7만 |
|---|
| 2026.02.09 | ₩135,354 | ₩142,920 | ₩133,238 | ₩141,059 | +4.21% | 155.5만 |
|---|
| 2026.02.06 | ₩134,939 | ₩137,524 | ₩130,587 | ₩136,385 | +1.07% | 227.2만 |
|---|
| 2026.02.05 | ₩140,965 | ₩144,299 | ₩131,069 | ₩131,712 | -6.56% | 532.1만 |
|---|
| 2026.02.04 | ₩151,383 | ₩152,642 | ₩136,867 | ₩142,143 | -6.10% | 383.8만 |
|---|
| 2026.02.03 | ₩155,266 | ₩158,011 | ₩149,080 | ₩151,383 | -2.50% | 163.9만 |
|---|
| 2026.02.02 | ₩152,227 | ₩155,695 | ₩150,526 | ₩153,860 | +1.07% | 173.4만 |
|---|
| 2026.01.30 | ₩149,428 | ₩153,954 | ₩145,612 | ₩152,709 | +2.20% | 202.1만 |
|---|
| 2026.01.29 | ₩144,192 | ₩147,942 | ₩141,648 | ₩147,942 | +2.60% | 116.7만 |
|---|
| 2026.01.28 | ₩153,807 | ₩154,329 | ₩146,294 | ₩146,937 | -4.47% | 170.6만 |
|---|
| 2026.01.27 | ₩152,655 | ₩156,672 | ₩152,026 | ₩153,445 | +0.52% | 129.5만 |
|---|
| 2026.01.26 | ₩152,856 | ₩157,663 | ₩151,343 | ₩153,646 | +0.52% | 111.6만 |
|---|
| 2026.01.23 | ₩156,003 | ₩158,400 | ₩152,213 | ₩153,659 | -1.50% | 146.6만 |
|---|
| 2026.01.22 | ₩155,882 | ₩161,681 | ₩155,266 | ₩157,047 | +0.75% | 300.3만 |
|---|
| 2026.01.21 | ₩154,128 | ₩155,882 | ₩147,714 | ₩154,999 | +0.56% | 226.9만 |
|---|
| 2026.01.20 | ₩147,968 | ₩153,954 | ₩146,107 | ₩153,820 | +3.95% | 192.7만 |
|---|
| 2026.01.16 | ₩149,950 | ₩154,717 | ₩147,419 | ₩150,164 | +0.14% | 212.1만 |
|---|
| 2026.01.15 | ₩145,866 | ₩150,687 | ₩145,143 | ₩149,950 | +2.80% | 154.7만 |
|---|
| 2026.01.14 | ₩143,107 | ₩146,067 | ₩140,148 | ₩145,424 | +1.62% | 139만 |
|---|
| 2026.01.13 | ₩144,607 | ₩145,129 | ₩139,010 | ₩143,134 | -1.02% | 151.1만 |
|---|
| 2026.01.12 | ₩151,316 | ₩152,535 | ₩138,997 | ₩144,045 | -4.81% | 235.9만 |
|---|
| 2026.01.09 | ₩144,848 | ₩150,513 | ₩143,241 | ₩147,526 | +1.85% | 241.2만 |
|---|
| 2026.01.08 | ₩145,973 | ₩149,307 | ₩142,505 | ₩145,612 | -0.25% | 180.1만 |
|---|
| 2026.01.07 | ₩150,861 | ₩152,535 | ₩145,424 | ₩147,205 | -2.42% | 260.8만 |
|---|
| 2026.01.06 | ₩136,479 | ₩150,566 | ₩136,479 | ₩150,419 | +10.21% | 449만 |
|---|
| 2026.01.05 | ₩135,381 | ₩138,662 | ₩130,306 | ₩136,412 | +0.76% | 290.9만 |
|---|
| 2026.01.02 | ₩136,988 | ₩137,657 | ₩134,926 | ₩136,238 | -0.55% | 109.3만 |
|---|
| 2025.12.31 | ₩134,926 | ₩137,550 | ₩134,685 | ₩136,774 | +1.37% | 102.6만 |
|---|
| 2025.12.30 | ₩136,452 | ₩136,533 | ₩133,667 | ₩134,711 | -1.28% | 98.7만 |
|---|
| 2025.12.29 | ₩137,282 | ₩138,206 | ₩134,845 | ₩135,769 | -1.10% | 91.1만 |
|---|
| 2025.12.26 | ₩136,961 | ₩140,269 | ₩135,917 | ₩137,898 | +0.68% | 104.2만 |
|---|
| 2025.12.24 | ₩136,412 | ₩137,925 | ₩135,769 | ₩137,095 | +0.50% | 58.1만 |
|---|
| 2025.12.23 | ₩134,926 | ₩138,153 | ₩133,908 | ₩137,256 | +1.73% | 148.5만 |
|---|
| 2025.12.22 | ₩135,153 | ₩136,774 | ₩133,600 | ₩135,702 | +0.41% | 137.6만 |
|---|
| 2025.12.19 | ₩129,422 | ₩134,002 | ₩129,235 | ₩133,560 | +3.20% | 345.2만 |
|---|
| 2025.12.18 | ₩131,953 | ₩133,667 | ₩128,927 | ₩130,025 | -1.46% | 304.2만 |
|---|
| 2025.12.17 | ₩135,863 | ₩135,863 | ₩129,824 | ₩130,520 | -3.93% | 191.2만 |
|---|
| 2025.12.16 | ₩136,600 | ₩137,925 | ₩130,118 | ₩133,908 | -1.97% | 326.4만 |
|---|
| 2025.12.15 | ₩139,425 | ₩140,617 | ₩136,854 | ₩137,483 | -1.39% | 196.7만 |
|---|
| 2025.12.12 | ₩138,622 | ₩138,622 | ₩134,537 | ₩136,680 | -1.40% | 150.8만 |
|---|
| 2025.12.11 | ₩139,746 | ₩139,760 | ₩134,189 | ₩135,756 | -2.86% | 137.7만 |
|---|
| 2025.12.10 | ₩138,206 | ₩141,501 | ₩136,988 | ₩137,416 | -0.57% | 193.1만 |
|---|
| 2025.12.09 | ₩139,304 | ₩141,942 | ₩136,506 | ₩138,206 | -0.79% | 142.5만 |
|---|
| 2025.12.08 | ₩137,390 | ₩142,143 | ₩136,680 | ₩139,492 | +1.53% | 188.1만 |
|---|
| 2025.12.05 | ₩145,745 | ₩145,745 | ₩134,819 | ₩136,613 | -6.27% | 375.7만 |
|---|
| 2025.12.04 | ₩141,956 | ₩146,750 | ₩141,514 | ₩145,317 | +2.37% | 190.6만 |
|---|
| 2025.12.03 | ₩139,867 | ₩143,536 | ₩138,555 | ₩141,889 | +1.45% | 159.3만 |
|---|
| 2025.12.02 | ₩142,773 | ₩143,911 | ₩138,407 | ₩139,090 | -2.58% | 154.3만 |
|---|
| 2025.12.01 | ₩144,514 | ₩144,795 | ₩140,028 | ₩140,898 | -2.50% | 167.7만 |
|---|
| 2025.11.28 | ₩145,705 | ₩145,705 | ₩142,585 | ₩145,183 | -0.36% | 69.5만 |
|---|
| 2025.11.26 | ₩145,638 | ₩147,044 | ₩142,840 | ₩144,339 | -0.89% | 159.5만 |
|---|
| 2025.11.25 | ₩150,553 | ₩150,553 | ₩145,317 | ₩145,705 | -3.22% | 286.1만 |
|---|
| 2025.11.24 | ₩141,661 | ₩149,856 | ₩139,733 | ₩148,973 | +5.16% | 283.6만 |
|---|
| 2025.11.21 | ₩133,573 | ₩144,701 | ₩131,538 | ₩141,166 | +5.68% | 334.8만 |
|---|
| 2025.11.20 | ₩138,595 | ₩147,299 | ₩133,962 | ₩134,310 | -3.09% | 552.3만 |
|---|
| 2025.11.19 | ₩128,391 | ₩140,965 | ₩127,226 | ₩133,305 | +3.83% | 472.1만 |
|---|
| 2025.11.18 | ₩128,337 | ₩130,788 | ₩125,940 | ₩127,976 | -0.28% | 153만 |
|---|
| 2025.11.17 | ₩126,530 | ₩130,493 | ₩125,847 | ₩129,194 | +2.11% | 152.4만 |
|---|
| 2025.11.14 | ₩122,137 | ₩128,257 | ₩121,106 | ₩126,369 | +3.46% | 173.2만 |
|---|
| 2025.11.13 | ₩129,650 | ₩131,457 | ₩125,217 | ₩126,048 | -2.78% | 215.2만 |
|---|
| 2025.11.12 | ₩131,712 | ₩133,546 | ₩127,561 | ₩131,016 | -0.53% | 233만 |
|---|
| 2025.11.11 | ₩129,596 | ₩132,984 | ₩129,556 | ₩130,842 | +0.96% | 190.1만 |
|---|
| 2025.11.10 | ₩131,230 | ₩136,010 | ₩129,154 | ₩131,123 | -0.08% | 282.5만 |
|---|
| 2025.11.07 | ₩127,320 | ₩129,583 | ₩123,918 | ₩129,516 | +1.72% | 274.6만 |
|---|
| 2025.11.06 | ₩127,226 | ₩130,574 | ₩120,089 | ₩128,886 | +1.31% | 402.1만 |
|---|
| 2025.11.05 | ₩124,200 | ₩127,534 | ₩119,017 | ₩127,280 | +2.48% | 981만 |
|---|
| 2025.11.04 | ₩125,070 | ₩134,203 | ₩124,601 | ₩131,417 | +5.07% | 306.6만 |
|---|
| 2025.11.03 | ₩125,967 | ₩132,877 | ₩123,959 | ₩132,462 | +5.16% | 268.6만 |
|---|
| 2025.10.31 | ₩122,379 | ₩125,418 | ₩118,750 | ₩124,561 | +1.78% | 405.4만 |
|---|
| 2025.10.30 | ₩120,504 | ₩128,391 | ₩118,134 | ₩123,744 | +2.69% | 1109.5만 |
|---|
| 2025.10.29 | ₩92,624 | ₩97,954 | ₩91,084 | ₩96,775 | +4.48% | 472.5만 |
|---|
| 2025.10.28 | ₩94,874 | ₩94,874 | ₩91,499 | ₩93,173 | -1.79% | 193.3만 |
|---|
| 2025.10.27 | ₩97,164 | ₩98,168 | ₩93,749 | ₩94,874 | -2.36% | 197.1만 |
|---|
| 2025.10.24 | ₩94,111 | ₩97,351 | ₩93,508 | ₩96,615 | +2.66% | 246.9만 |
|---|
| 2025.10.23 | ₩90,816 | ₩92,905 | ₩89,169 | ₩92,865 | +2.26% | 206.6만 |
|---|
| 2025.10.22 | ₩92,705 | ₩93,079 | ₩89,343 | ₩91,098 | -1.73% | 195.9만 |
|---|
| 2025.10.21 | ₩93,896 | ₩94,177 | ₩89,772 | ₩90,401 | -3.72% | 254.8만 |
|---|
| 2025.10.20 | ₩88,326 | ₩94,111 | ₩88,326 | ₩94,003 | +6.43% | 244.6만 |
|---|
| 2025.10.17 | ₩89,651 | ₩89,852 | ₩85,701 | ₩87,656 | -2.23% | 168.6만 |
|---|
| 2025.10.16 | ₩86,518 | ₩91,365 | ₩86,478 | ₩90,348 | +4.43% | 296.8만 |
|---|
| 2025.10.15 | ₩84,483 | ₩87,402 | ₩84,349 | ₩85,956 | +1.74% | 170.2만 |
|---|
| 2025.10.14 | ₩82,300 | ₩85,393 | ₩81,684 | ₩83,773 | +1.79% | 143.1만 |
|---|
| 2025.10.13 | ₩86,451 | ₩87,348 | ₩82,126 | ₩82,661 | -4.38% | 202.6만 |
|---|
| 2025.10.10 | ₩89,143 | ₩89,143 | ₩85,527 | ₩85,996 | -3.53% | 217.1만 |
|---|