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 | ₩222,669 | ₩229,080 | ₩222,669 | ₩224,601 | +0.87% | 152만 |
| 2026.10.08 | ₩222,951 | ₩224,346 | ₩216,742 | ₩222,039 | -0.41% | 159.9만 |
| 2026.10.07 | ₩223,300 | ₩230,073 | ₩221,288 | ₩225,754 | +1.10% | 220.1만 |
| 2026.10.06 | ₩252,134 | ₩256,225 | ₩228,061 | ₩228,919 | -9.21% | 338.6만 |
| 2026.10.05 | ₩237,985 | ₩251,719 | ₩236,537 | ₩251,088 | +5.51% | 173.8만 |
| 2026.10.02 | ₩232,446 | ₩240,292 | ₩230,676 | ₩238,455 | +2.58% | 165.1만 |
| 2026.10.01 | ₩237,610 | ₩242,626 | ₩233,305 | ₩234,364 | -1.37% | 196.1만 |
| 2026.09.30 | ₩238,388 | ₩241,861 | ₩235,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,206 |
| +0.34% |
| 157.6만 |
| 2026.09.29 | ₩237,087 | ₩242,612 | ₩234,083 | ₩238,361 | +0.54% | 165.9만 |
|---|
| 2026.09.28 | ₩234,498 | ₩241,472 | ₩234,284 | ₩237,824 | +1.42% | 131.9만 |
|---|
| 2026.09.25 | ₩239,393 | ₩241,365 | ₩234,029 | ₩237,717 | -0.70% | 157.8만 |
|---|
| 2026.09.24 | ₩233,425 | ₩243,806 | ₩232,688 | ₩236,644 | +1.38% | 257.2만 |
|---|
| 2026.09.23 | ₩236,322 | ₩240,533 | ₩233,586 | ₩236,456 | +0.06% | 143.1만 |
|---|
| 2026.09.22 | ₩231,213 | ₩240,641 | ₩228,664 | ₩237,596 | +2.76% | 222.6만 |
|---|
| 2026.09.21 | ₩243,243 | ₩243,243 | ₩231,829 | ₩233,184 | -4.14% | 262.4만 |
|---|
| 2026.09.18 | ₩245,429 | ₩246,099 | ₩235,531 | ₩240,574 | -1.98% | 308.1만 |
|---|
| 2026.09.17 | ₩238,039 | ₩246,113 | ₩235,303 | ₩245,563 | +3.16% | 185.8만 |
|---|
| 2026.09.16 | ₩234,700 | ₩240,587 | ₩233,117 | ₩234,565 | -0.06% | 152.4만 |
|---|
| 2026.09.15 | ₩225,647 | ₩240,466 | ₩223,970 | ₩235,571 | +4.40% | 285.2만 |
|---|
| 2026.09.14 | ₩209,955 | ₩225,513 | ₩208,923 | ₩225,097 | +7.21% | 149.3만 |
|---|
| 2026.09.11 | ₩214,770 | ₩216,460 | ₩209,593 | ₩211,069 | -1.72% | 69.6만 |
|---|
| 2026.09.10 | ₩213,939 | ₩220,175 | ₩209,647 | ₩213,281 | -0.31% | 105.6만 |
|---|
| 2026.09.09 | ₩216,272 | ₩225,285 | ₩214,502 | ₩218,311 | +0.94% | 111.6만 |
|---|
| 2026.09.08 | ₩222,777 | ₩223,555 | ₩214,918 | ₩215,897 | -3.09% | 203.8만 |
|---|
| 2026.09.04 | ₩214,582 | ₩221,074 | ₩206,536 | ₩216,473 | +0.88% | 239.8만 |
|---|
| 2026.09.03 | ₩220,068 | ₩223,193 | ₩214,033 | ₩215,977 | -1.86% | 119.1만 |
|---|
| 2026.09.02 | ₩219,665 | ₩226,612 | ₩211,028 | ₩218,686 | -0.45% | 175.7만 |
|---|
| 2026.09.01 | ₩212,571 | ₩222,133 | ₩209,647 | ₩220,497 | +3.73% | 243.7만 |
|---|
| 2026.08.31 | ₩214,596 | ₩217,452 | ₩208,722 | ₩213,268 | -0.62% | 185.7만 |
|---|
| 2026.08.28 | ₩223,099 | ₩227,457 | ₩214,891 | ₩216,594 | -2.92% | 182.1만 |
|---|
| 2026.08.27 | ₩229,254 | ₩232,151 | ₩225,566 | ₩226,009 | -1.42% | 151.8만 |
|---|
| 2026.08.26 | ₩220,899 | ₩232,245 | ₩220,336 | ₩229,228 | +3.77% | 201.1만 |
|---|
| 2026.08.25 | ₩220,671 | ₩225,177 | ₩216,219 | ₩221,181 | +0.23% | 118.8만 |
|---|
| 2026.08.24 | ₩220,778 | ₩224,614 | ₩217,265 | ₩218,847 | -0.87% | 221.1만 |
|---|
| 2026.08.21 | ₩224,306 | ₩229,134 | ₩221,302 | ₩228,919 | +2.06% | 191.4만 |
|---|
| 2026.08.20 | ₩216,661 | ₩230,327 | ₩216,661 | ₩225,151 | +3.92% | 254.9만 |
|---|
| 2026.08.19 | ₩221,972 | ₩226,291 | ₩213,858 | ₩219,062 | -1.31% | 238.7만 |
|---|
| 2026.08.18 | ₩215,548 | ₩220,296 | ₩212,986 | ₩214,743 | -0.37% | 120.2만 |
|---|
| 2026.08.17 | ₩209,821 | ₩218,552 | ₩207,877 | ₩216,822 | +3.34% | 485.8만 |
|---|
| 2026.08.14 | ₩211,806 | ₩214,193 | ₩209,499 | ₩210,841 | -0.46% | 256.5만 |
|---|
| 2026.08.13 | ₩222,441 | ₩222,683 | ₩213,147 | ₩213,965 | -3.81% | 280만 |
|---|
| 2026.08.12 | ₩222,482 | ₩225,808 | ₩218,136 | ₩221,436 | -0.47% | 122.5만 |
|---|
| 2026.08.11 | ₩223,219 | ₩226,519 | ₩219,276 | ₩221,409 | -0.81% | 130.3만 |
|---|
| 2026.08.10 | ₩225,177 | ₩230,569 | ₩221,503 | ₩224,252 | -0.41% | 152.2만 |
|---|
| 2026.08.07 | ₩216,943 | ₩226,921 | ₩214,582 | ₩225,955 | +4.15% | 219.4만 |
|---|
| 2026.08.06 | ₩215,159 | ₩217,935 | ₩210,707 | ₩211,337 | -1.78% | 151.4만 |
|---|
| 2026.08.05 | ₩214,582 | ₩221,167 | ₩213,241 | ₩218,847 | +1.99% | 239.7만 |
|---|
| 2026.08.04 | ₩218,123 | ₩218,673 | ₩210,586 | ₩214,301 | -1.75% | 218.5만 |
|---|
| 2026.08.03 | ₩212,517 | ₩219,934 | ₩207,944 | ₩213,013 | +0.23% | 201.6만 |
|---|
| 2026.07.31 | ₩217,935 | ₩236,819 | ₩214,596 | ₩217,251 | -0.31% | 458.4만 |
|---|
| 2026.07.30 | ₩195,981 | ₩208,614 | ₩195,082 | ₩204,323 | +4.26% | 273.2만 |
|---|
| 2026.07.29 | ₩192,615 | ₩199,280 | ₩188,913 | ₩193,218 | +0.31% | 274.3만 |
|---|
| 2026.07.28 | ₩195,015 | ₩198,073 | ₩189,543 | ₩192,615 | -1.23% | 158만 |
|---|
| 2026.07.27 | ₩197,590 | ₩202,512 | ₩192,615 | ₩195,096 | -1.26% | 129.3만 |
|---|
| 2026.07.24 | ₩201,439 | ₩204,363 | ₩195,122 | ₩197,590 | -1.91% | 188.5만 |
|---|
| 2026.07.23 | ₩200,836 | ₩206,656 | ₩199,964 | ₩201,439 | +0.30% | 111.3만 |
|---|
| 2026.07.22 | ₩202,432 | ₩204,108 | ₩198,019 | ₩202,177 | -0.13% | 110.3만 |
|---|
| 2026.07.21 | ₩197,590 | ₩205,208 | ₩194,264 | ₩204,242 | +3.37% | 149.7만 |
|---|
| 2026.07.20 | ₩209,942 | ₩209,942 | ₩198,073 | ₩198,583 | -5.41% | 252.2만 |
|---|
| 2026.07.17 | ₩204,832 | ₩211,002 | ₩200,876 | ₩209,043 | +2.06% | 199.7만 |
|---|
| 2026.07.16 | ₩218,995 | ₩221,087 | ₩206,817 | ₩207,877 | -5.08% | 282만 |
|---|
| 2026.07.15 | ₩215,897 | ₩221,261 | ₩215,508 | ₩218,552 | +1.23% | 154.9만 |
|---|
| 2026.07.14 | ₩215,588 | ₩219,303 | ₩212,370 | ₩214,730 | -0.40% | 134.5만 |
|---|
| 2026.07.13 | ₩212,168 | ₩215,642 | ₩208,547 | ₩212,437 | +0.13% | 177.6만 |
|---|
| 2026.07.10 | ₩219,853 | ₩220,054 | ₩210,385 | ₩214,649 | -2.37% | 197.7만 |
|---|
| 2026.07.09 | ₩207,072 | ₩229,161 | ₩204,712 | ₩220,054 | +6.27% | 385만 |
|---|
| 2026.07.08 | ₩213,630 | ₩215,789 | ₩208,883 | ₩209,446 | -1.96% | 333.5만 |
|---|
| 2026.07.07 | ₩225,352 | ₩227,015 | ₩218,043 | ₩218,499 | -3.04% | 247.7만 |
|---|
| 2026.07.06 | ₩233,466 | ₩233,466 | ₩222,012 | ₩226,411 | -3.02% | 217.1만 |
|---|
| 2026.07.02 | ₩230,622 | ₩230,663 | ₩223,622 | ₩225,285 | -2.31% | 344.8만 |
|---|
| 2026.07.01 | ₩215,602 | ₩231,494 | ₩209,432 | ₩229,026 | +6.23% | 670.9만 |
|---|
| 2026.06.30 | ₩203,746 | ₩204,819 | ₩198,878 | ₩201,211 | -1.24% | 338.1만 |
|---|
| 2026.06.29 | ₩201,171 | ₩206,468 | ₩199,106 | ₩206,187 | +2.49% | 273만 |
|---|
| 2026.06.26 | ₩195,283 | ₩203,652 | ₩193,486 | ₩200,125 | +2.48% | 1877.1만 |
|---|
| 2026.06.25 | ₩184,876 | ₩195,592 | ₩184,407 | ₩191,703 | +3.69% | 254.6만 |
|---|
| 2026.06.24 | ₩178,600 | ₩189,195 | ₩177,835 | ₩183,683 | +2.85% | 385.7만 |
|---|
| 2026.06.23 | ₩172,564 | ₩180,719 | ₩171,156 | ₩175,461 | +1.68% | 193.2만 |
|---|
| 2026.06.22 | ₩175,904 | ₩177,124 | ₩167,803 | ₩172,779 | -1.78% | 144.4만 |
|---|
| 2026.06.18 | ₩177,674 | ₩179,713 | ₩174,603 | ₩176,735 | -0.53% | 340.9만 |
|---|
| 2026.06.17 | ₩170,781 | ₩175,408 | ₩167,643 | ₩173,155 | +1.39% | 211.9만 |
|---|
| 2026.06.16 | ₩174,603 | ₩178,519 | ₩170,016 | ₩170,781 | -2.19% | 267.2만 |
|---|
| 2026.06.15 | ₩181,054 | ₩181,054 | ₩172,377 | ₩174,107 | -3.84% | 164.9만 |
|---|
| 2026.06.12 | ₩178,573 | ₩179,257 | ₩172,336 | ₩176,521 | -1.15% | 151.1만 |
|---|
| 2026.06.11 | ₩177,500 | ₩178,868 | ₩172,336 | ₩175,555 | -1.10% | 150.3만 |
|---|
| 2026.06.10 | ₩174,348 | ₩178,787 | ₩172,283 | ₩175,287 | +0.54% | 179.8만 |
|---|
| 2026.06.09 | ₩168,005 | ₩174,831 | ₩164,638 | ₩174,509 | +3.87% | 225.8만 |
|---|
| 2026.06.08 | ₩171,961 | ₩177,030 | ₩166,194 | ₩167,495 | -2.60% | 221.4만 |
|---|
| 2026.06.05 | ₩178,372 | ₩178,828 | ₩167,522 | ₩168,461 | -5.56% | 334.5만 |
|---|
| 2026.06.04 | ₩172,779 | ₩180,088 | ₩170,848 | ₩178,452 | +3.28% | 201.4만 |
|---|
| 2026.06.03 | ₩174,174 | ₩174,174 | ₩168,313 | ₩170,365 | -2.19% | 211.2만 |
|---|
| 2026.06.02 | ₩176,870 | ₩176,870 | ₩168,326 | ₩174,576 | -1.30% | 208.9만 |
|---|
| 2026.06.01 | ₩170,325 | ₩174,938 | ₩167,388 | ₩173,195 | +1.69% | 241.4만 |
|---|
| 2026.05.29 | ₩178,667 | ₩179,673 | ₩172,082 | ₩173,932 | -2.65% | 351.4만 |
|---|
| 2026.05.28 | ₩172,243 | ₩179,324 | ₩167,106 | ₩178,667 | +3.73% | 299.7만 |
|---|
| 2026.05.27 | ₩166,248 | ₩171,666 | ₩159,341 | ₩171,009 | +2.86% | 340.8만 |
|---|
| 2026.05.26 | ₩159,529 | ₩161,406 | ₩154,633 | ₩160,736 | +0.76% | 198.2만 |
|---|
| 2026.05.22 | ₩159,676 | ₩161,138 | ₩156,659 | ₩159,529 | -0.09% | 282만 |
|---|
| 2026.05.21 | ₩152,139 | ₩162,291 | ₩149,135 | ₩158,268 | +4.03% | 493.5만 |
|---|
| 2026.05.20 | ₩135,241 | ₩154,338 | ₩134,758 | ₩154,191 | +14.01% | 447.2만 |
|---|
| 2026.05.19 | ₩127,502 | ₩132,840 | ₩125,236 | ₩131,687 | +3.28% | 154.3만 |
|---|
| 2026.05.18 | ₩128,696 | ₩130,748 | ₩125,115 | ₩128,293 | -0.31% | 121.8만 |
|---|
| 2026.05.15 | ₩130,506 | ₩131,432 | ₩124,055 | ₩127,301 | -2.46% | 177.1만 |
|---|
| 2026.05.14 | ₩131,700 | ₩133,497 | ₩128,803 | ₩132,317 | +0.47% | 128.8만 |
|---|
| 2026.05.13 | ₩132,961 | ₩132,961 | ₩128,213 | ₩132,062 | -0.68% | 164만 |
|---|
| 2026.05.12 | ₩130,010 | ₩135,093 | ₩127,408 | ₩134,034 | +3.09% | 254.7만 |
|---|
| 2026.05.11 | ₩128,682 | ₩130,815 | ₩126,697 | ₩129,702 | +0.79% | 202.8만 |
|---|
| 2026.05.08 | ₩129,514 | ₩132,102 | ₩119,455 | ₩128,347 | -0.90% | 318.7만 |
|---|
| 2026.05.07 | ₩124,471 | ₩125,933 | ₩119,214 | ₩123,734 | -0.59% | 240.4만 |
|---|
| 2026.05.06 | ₩120,475 | ₩124,471 | ₩118,154 | ₩123,720 | +2.69% | 168.3만 |
|---|
| 2026.05.05 | ₩123,211 | ₩124,726 | ₩117,444 | ₩120,059 | -2.56% | 137.9만 |
|---|
| 2026.05.04 | ₩116,786 | ₩123,640 | ₩116,786 | ₩122,272 | +4.70% | 142.9만 |
|---|
| 2026.05.01 | ₩117,564 | ₩119,616 | ₩114,855 | ₩117,484 | -0.07% | 110.9만 |
|---|
| 2026.04.30 | ₩112,656 | ₩117,001 | ₩105,963 | ₩116,786 | +3.67% | 270.8만 |
|---|
| 2026.04.29 | ₩111,288 | ₩112,642 | ₩106,795 | ₩111,864 | +0.52% | 244.2만 |
|---|
| 2026.04.28 | ₩115,392 | ₩116,143 | ₩110,067 | ₩111,435 | -3.43% | 280.1만 |
|---|
| 2026.04.27 | ₩119,053 | ₩122,285 | ₩116,827 | ₩118,691 | -0.30% | 150.4만 |
|---|
| 2026.04.24 | ₩118,329 | ₩122,057 | ₩116,357 | ₩119,241 | +0.77% | 123.6만 |
|---|
| 2026.04.23 | ₩118,758 | ₩119,697 | ₩111,569 | ₩117,846 | -0.77% | 165.6만 |
|---|
| 2026.04.22 | ₩123,009 | ₩123,680 | ₩117,538 | ₩120,112 | -2.35% | 189.5만 |
|---|
| 2026.04.21 | ₩122,138 | ₩127,650 | ₩121,078 | ₩121,185 | -0.78% | 247.1만 |
|---|
| 2026.04.20 | ₩121,306 | ₩124,713 | ₩120,703 | ₩122,138 | +0.69% | 205.1만 |
|---|
| 2026.04.17 | ₩116,210 | ₩123,157 | ₩114,439 | ₩121,185 | +4.28% | 254.1만 |
|---|
| 2026.04.16 | ₩113,769 | ₩116,344 | ₩111,838 | ₩114,936 | +1.03% | 198.4만 |
|---|
| 2026.04.15 | ₩116,237 | ₩118,289 | ₩113,085 | ₩113,809 | -2.09% | 147.8만 |
|---|
| 2026.04.14 | ₩111,368 | ₩116,639 | ₩111,368 | ₩115,874 | +4.05% | 197.3만 |
|---|
| 2026.04.13 | ₩105,561 | ₩110,671 | ₩105,507 | ₩110,255 | +4.45% | 289.3만 |
|---|
| 2026.04.10 | ₩116,827 | ₩118,570 | ₩99,982 | ₩105,414 | -9.77% | 640.7만 |
|---|
| 2026.04.09 | ₩123,157 | ₩123,921 | ₩116,840 | ₩116,907 | -5.07% | 181.5만 |
|---|
| 2026.04.08 | ₩129,380 | ₩132,773 | ₩123,117 | ₩124,511 | -3.76% | 169.1만 |
|---|
| 2026.04.07 | ₩120,528 | ₩125,169 | ₩119,026 | ₩125,128 | +3.82% | 225만 |
|---|
| 2026.04.06 | ₩124,297 | ₩125,075 | ₩120,005 | ₩120,247 | -3.26% | 106.6만 |
|---|
| 2026.04.02 | ₩117,578 | ₩126,094 | ₩115,901 | ₩125,839 | +7.03% | 174.4만 |
|---|
| 2026.04.01 | ₩129,152 | ₩129,152 | ₩121,950 | ₩122,245 | -5.35% | 165.6만 |
|---|
| 2026.03.31 | ₩118,154 | ₩124,605 | ₩117,685 | ₩123,881 | +4.85% | 300.1만 |
|---|
| 2026.03.30 | ₩114,010 | ₩117,229 | ₩113,460 | ₩115,606 | +1.40% | 207.2만 |
|---|
| 2026.03.27 | ₩117,001 | ₩118,570 | ₩111,918 | ₩113,474 | -3.01% | 215.7만 |
|---|
| 2026.03.26 | ₩114,735 | ₩119,616 | ₩114,466 | ₩118,154 | +2.98% | 161.7만 |
|---|
| 2026.03.25 | ₩113,997 | ₩119,710 | ₩113,340 | ₩116,116 | +1.86% | 214.9만 |
|---|
| 2026.03.24 | ₩114,064 | ₩115,244 | ₩110,497 | ₩112,106 | -1.72% | 174.6만 |
|---|
| 2026.03.23 | ₩117,430 | ₩118,449 | ₩113,608 | ₩113,943 | -2.97% | 150.7만 |
|---|
| 2026.03.20 | ₩119,013 | ₩119,509 | ₩113,219 | ₩114,238 | -4.01% | 240.1만 |
|---|
| 2026.03.19 | ₩116,183 | ₩121,078 | ₩113,702 | ₩119,469 | +2.83% | 124.1만 |
|---|
| 2026.03.18 | ₩118,141 | ₩120,501 | ₩116,585 | ₩117,041 | -0.93% | 179.1만 |
|---|
| 2026.03.17 | ₩116,585 | ₩119,442 | ₩116,518 | ₩119,026 | +2.09% | 116.7만 |
|---|
| 2026.03.16 | ₩116,961 | ₩118,624 | ₩115,432 | ₩116,921 | -0.03% | 138.5만 |
|---|
| 2026.03.13 | ₩113,688 | ₩118,382 | ₩113,688 | ₩114,654 | +0.85% | 244.4만 |
|---|
| 2026.03.12 | ₩115,781 | ₩116,961 | ₩110,322 | ₩112,683 | -2.68% | 301.6만 |
|---|
| 2026.03.11 | ₩120,032 | ₩120,998 | ₩117,417 | ₩118,061 | -1.64% | 160만 |
|---|
| 2026.03.10 | ₩123,009 | ₩124,351 | ₩119,885 | ₩121,360 | -1.34% | 137.3만 |
|---|
| 2026.03.09 | ₩122,057 | ₩123,532 | ₩118,409 | ₩122,312 | +0.21% | 171.2만 |
|---|
| 2026.03.06 | ₩120,716 | ₩124,726 | ₩119,361 | ₩122,312 | +1.32% | 127.3만 |
|---|
| 2026.03.05 | ₩123,787 | ₩129,447 | ₩121,467 | ₩124,163 | +0.30% | 153.8만 |
|---|
| 2026.03.04 | ₩126,738 | ₩128,977 | ₩124,726 | ₩124,753 | -1.57% | 107.1만 |
|---|
| 2026.03.03 | ₩120,823 | ₩128,159 | ₩118,302 | ₩125,128 | +3.56% | 213.3만 |
|---|
| 2026.03.02 | ₩123,425 | ₩125,839 | ₩121,427 | ₩123,693 | +0.22% | 188.7만 |
|---|
| 2026.02.27 | ₩128,414 | ₩130,077 | ₩123,506 | ₩125,933 | -1.93% | 192.5만 |
|---|
| 2026.02.26 | ₩128,200 | ₩132,853 | ₩125,034 | ₩131,391 | +2.49% | 185.2만 |
|---|
| 2026.02.25 | ₩129,165 | ₩130,681 | ₩126,121 | ₩127,770 | -1.08% | 157.8만 |
|---|
| 2026.02.24 | ₩127,972 | ₩132,371 | ₩126,818 | ₩127,945 | -0.02% | 193.6만 |
|---|
| 2026.02.23 | ₩136,340 | ₩138,915 | ₩125,786 | ₩126,630 | -7.12% | 324.7만 |
|---|
| 2026.02.20 | ₩144,843 | ₩152,595 | ₩133,054 | ₩138,272 | -4.54% | 510.2만 |
|---|
| 2026.02.19 | ₩142,979 | ₩145,983 | ₩140,686 | ₩142,670 | -0.22% | 168.2만 |
|---|
| 2026.02.18 | ₩145,473 | ₩148,142 | ₩142,697 | ₩144,065 | -0.97% | 120.6만 |
|---|
| 2026.02.17 | ₩139,479 | ₩146,439 | ₩136,796 | ₩143,650 | +2.99% | 196.1만 |
|---|
| 2026.02.13 | ₩138,003 | ₩142,724 | ₩137,802 | ₩140,619 | +1.90% | 104.7만 |
|---|
| 2026.02.12 | ₩144,843 | ₩145,527 | ₩134,490 | ₩137,816 | -4.85% | 200.6만 |
|---|
| 2026.02.11 | ₩142,563 | ₩144,401 | ₩134,463 | ₩144,280 | +1.20% | 175.9만 |
|---|
| 2026.02.10 | ₩141,598 | ₩144,427 | ₩140,189 | ₩140,860 | -0.52% | 117.7만 |
|---|
| 2026.02.09 | ₩135,562 | ₩143,140 | ₩133,443 | ₩141,276 | +4.21% | 155.5만 |
|---|
| 2026.02.06 | ₩135,147 | ₩137,735 | ₩130,788 | ₩136,595 | +1.07% | 227.2만 |
|---|
| 2026.02.05 | ₩141,182 | ₩144,521 | ₩131,271 | ₩131,915 | -6.56% | 532.1만 |
|---|
| 2026.02.04 | ₩151,616 | ₩152,877 | ₩137,078 | ₩142,362 | -6.10% | 383.8만 |
|---|
| 2026.02.03 | ₩155,505 | ₩158,255 | ₩149,309 | ₩151,616 | -2.50% | 163.9만 |
|---|
| 2026.02.02 | ₩152,461 | ₩155,934 | ₩150,758 | ₩154,097 | +1.07% | 173.4만 |
|---|
| 2026.01.30 | ₩149,658 | ₩154,191 | ₩145,836 | ₩152,944 | +2.20% | 202.1만 |
|---|
| 2026.01.29 | ₩144,414 | ₩148,169 | ₩141,866 | ₩148,169 | +2.60% | 116.7만 |
|---|
| 2026.01.28 | ₩154,043 | ₩154,566 | ₩146,520 | ₩147,163 | -4.47% | 170.6만 |
|---|
| 2026.01.27 | ₩152,890 | ₩156,913 | ₩152,260 | ₩153,681 | +0.52% | 129.5만 |
|---|
| 2026.01.26 | ₩153,091 | ₩157,906 | ₩151,576 | ₩153,882 | +0.52% | 111.6만 |
|---|
| 2026.01.23 | ₩156,243 | ₩158,643 | ₩152,447 | ₩153,896 | -1.50% | 146.6만 |
|---|
| 2026.01.22 | ₩156,122 | ₩161,929 | ₩155,505 | ₩157,289 | +0.75% | 300.3만 |
|---|
| 2026.01.21 | ₩154,365 | ₩156,122 | ₩147,941 | ₩155,237 | +0.56% | 226.9만 |
|---|
| 2026.01.20 | ₩148,196 | ₩154,191 | ₩146,332 | ₩154,057 | +3.95% | 192.7만 |
|---|
| 2026.01.16 | ₩150,181 | ₩154,955 | ₩147,646 | ₩150,395 | +0.14% | 212.1만 |
|---|
| 2026.01.15 | ₩146,090 | ₩150,918 | ₩145,366 | ₩150,181 | +2.80% | 154.7만 |
|---|
| 2026.01.14 | ₩143,328 | ₩146,292 | ₩140,364 | ₩145,648 | +1.62% | 139만 |
|---|
| 2026.01.13 | ₩144,830 | ₩145,353 | ₩139,224 | ₩143,354 | -1.02% | 151.1만 |
|---|
| 2026.01.12 | ₩151,549 | ₩152,769 | ₩139,210 | ₩144,266 | -4.81% | 235.9만 |
|---|
| 2026.01.09 | ₩145,071 | ₩150,744 | ₩143,462 | ₩147,753 | +1.85% | 241.2만 |
|---|
| 2026.01.08 | ₩146,198 | ₩149,537 | ₩142,724 | ₩145,836 | -0.25% | 180.1만 |
|---|
| 2026.01.07 | ₩151,093 | ₩152,769 | ₩145,648 | ₩147,432 | -2.42% | 260.8만 |
|---|
| 2026.01.06 | ₩136,689 | ₩150,798 | ₩136,689 | ₩150,650 | +10.21% | 449만 |
|---|
| 2026.01.05 | ₩135,589 | ₩138,875 | ₩130,506 | ₩136,622 | +0.76% | 290.9만 |
|---|
| 2026.01.02 | ₩137,199 | ₩137,869 | ₩135,133 | ₩136,448 | -0.55% | 109.3만 |
|---|
| 2025.12.31 | ₩135,133 | ₩137,762 | ₩134,892 | ₩136,984 | +1.37% | 102.6만 |
|---|
| 2025.12.30 | ₩136,662 | ₩136,743 | ₩133,873 | ₩134,919 | -1.28% | 98.7만 |
|---|
| 2025.12.29 | ₩137,494 | ₩138,419 | ₩135,053 | ₩135,978 | -1.10% | 91.1만 |
|---|
| 2025.12.26 | ₩137,172 | ₩140,484 | ₩136,126 | ₩138,111 | +0.68% | 104.2만 |
|---|
| 2025.12.24 | ₩136,622 | ₩138,137 | ₩135,978 | ₩137,306 | +0.50% | 58.1만 |
|---|
| 2025.12.23 | ₩135,133 | ₩138,365 | ₩134,114 | ₩137,467 | +1.73% | 148.5만 |
|---|
| 2025.12.22 | ₩135,361 | ₩136,984 | ₩133,806 | ₩135,911 | +0.41% | 137.6만 |
|---|
| 2025.12.19 | ₩129,621 | ₩134,208 | ₩129,433 | ₩133,765 | +3.20% | 345.2만 |
|---|
| 2025.12.18 | ₩132,156 | ₩133,873 | ₩129,125 | ₩130,225 | -1.46% | 304.2만 |
|---|
| 2025.12.17 | ₩136,072 | ₩136,072 | ₩130,024 | ₩130,721 | -3.93% | 191.2만 |
|---|
| 2025.12.16 | ₩136,810 | ₩138,137 | ₩130,319 | ₩134,114 | -1.97% | 326.4만 |
|---|
| 2025.12.15 | ₩139,640 | ₩140,833 | ₩137,065 | ₩137,695 | -1.39% | 196.7만 |
|---|
| 2025.12.12 | ₩138,835 | ₩138,835 | ₩134,744 | ₩136,890 | -1.40% | 150.8만 |
|---|
| 2025.12.11 | ₩139,961 | ₩139,975 | ₩134,396 | ₩135,965 | -2.86% | 137.7만 |
|---|
| 2025.12.10 | ₩138,419 | ₩141,718 | ₩137,199 | ₩137,628 | -0.57% | 193.1만 |
|---|
| 2025.12.09 | ₩139,519 | ₩142,161 | ₩136,716 | ₩138,419 | -0.79% | 142.5만 |
|---|
| 2025.12.08 | ₩137,601 | ₩142,362 | ₩136,890 | ₩139,707 | +1.53% | 188.1만 |
|---|
| 2025.12.05 | ₩145,970 | ₩145,970 | ₩135,026 | ₩136,823 | -6.27% | 375.7만 |
|---|
| 2025.12.04 | ₩142,174 | ₩146,976 | ₩141,732 | ₩145,541 | +2.37% | 190.6만 |
|---|
| 2025.12.03 | ₩140,082 | ₩143,757 | ₩138,768 | ₩142,107 | +1.45% | 159.3만 |
|---|
| 2025.12.02 | ₩142,992 | ₩144,132 | ₩138,620 | ₩139,304 | -2.58% | 154.3만 |
|---|
| 2025.12.01 | ₩144,736 | ₩145,017 | ₩140,243 | ₩141,115 | -2.50% | 167.7만 |
|---|
| 2025.11.28 | ₩145,929 | ₩145,929 | ₩142,805 | ₩145,406 | -0.36% | 69.5만 |
|---|
| 2025.11.26 | ₩145,862 | ₩147,271 | ₩143,059 | ₩144,561 | -0.89% | 159.5만 |
|---|
| 2025.11.25 | ₩150,784 | ₩150,784 | ₩145,541 | ₩145,929 | -3.22% | 286.1만 |
|---|
| 2025.11.24 | ₩141,879 | ₩150,087 | ₩139,948 | ₩149,202 | +5.16% | 283.6만 |
|---|
| 2025.11.21 | ₩133,779 | ₩144,924 | ₩131,740 | ₩141,383 | +5.68% | 334.8만 |
|---|
| 2025.11.20 | ₩138,808 | ₩147,525 | ₩134,168 | ₩134,516 | -3.09% | 552.3만 |
|---|
| 2025.11.19 | ₩128,588 | ₩141,182 | ₩127,422 | ₩133,510 | +3.83% | 472.1만 |
|---|
| 2025.11.18 | ₩128,535 | ₩130,989 | ₩126,134 | ₩128,173 | -0.28% | 153만 |
|---|
| 2025.11.17 | ₩126,724 | ₩130,694 | ₩126,040 | ₩129,393 | +2.11% | 152.4만 |
|---|
| 2025.11.14 | ₩122,325 | ₩128,454 | ₩121,293 | ₩126,563 | +3.46% | 173.2만 |
|---|
| 2025.11.13 | ₩129,849 | ₩131,660 | ₩125,410 | ₩126,242 | -2.78% | 215.2만 |
|---|
| 2025.11.12 | ₩131,915 | ₩133,752 | ₩127,757 | ₩131,217 | -0.53% | 233만 |
|---|
| 2025.11.11 | ₩129,796 | ₩133,189 | ₩129,755 | ₩131,043 | +0.96% | 190.1만 |
|---|
| 2025.11.10 | ₩131,432 | ₩136,220 | ₩129,353 | ₩131,324 | -0.08% | 282.5만 |
|---|
| 2025.11.07 | ₩127,516 | ₩129,782 | ₩124,109 | ₩129,715 | +1.72% | 274.6만 |
|---|
| 2025.11.06 | ₩127,422 | ₩130,775 | ₩120,273 | ₩129,085 | +1.31% | 402.1만 |
|---|
| 2025.11.05 | ₩124,391 | ₩127,730 | ₩119,201 | ₩127,475 | +2.48% | 981만 |
|---|
| 2025.11.04 | ₩125,262 | ₩134,409 | ₩124,793 | ₩131,619 | +5.07% | 306.6만 |
|---|
| 2025.11.03 | ₩126,161 | ₩133,081 | ₩124,149 | ₩132,666 | +5.16% | 268.6만 |
|---|
| 2025.10.31 | ₩122,567 | ₩125,611 | ₩118,932 | ₩124,753 | +1.78% | 405.4만 |
|---|
| 2025.10.30 | ₩120,689 | ₩128,588 | ₩118,315 | ₩123,935 | +2.69% | 1109.5만 |
|---|
| 2025.10.29 | ₩92,767 | ₩98,104 | ₩91,224 | ₩96,924 | +4.48% | 472.5만 |
|---|
| 2025.10.28 | ₩95,020 | ₩95,020 | ₩91,640 | ₩93,317 | -1.79% | 193.3만 |
|---|
| 2025.10.27 | ₩97,313 | ₩98,319 | ₩93,893 | ₩95,020 | -2.36% | 197.1만 |
|---|
| 2025.10.24 | ₩94,255 | ₩97,501 | ₩93,652 | ₩96,763 | +2.66% | 246.9만 |
|---|
| 2025.10.23 | ₩90,956 | ₩93,048 | ₩89,307 | ₩93,008 | +2.26% | 206.6만 |
|---|
| 2025.10.22 | ₩92,847 | ₩93,223 | ₩89,481 | ₩91,238 | -1.73% | 195.9만 |
|---|
| 2025.10.21 | ₩94,041 | ₩94,322 | ₩89,910 | ₩90,540 | -3.72% | 254.8만 |
|---|
| 2025.10.20 | ₩88,462 | ₩94,255 | ₩88,462 | ₩94,148 | +6.43% | 244.6만 |
|---|
| 2025.10.17 | ₩89,789 | ₩89,990 | ₩85,833 | ₩87,791 | -2.23% | 168.6만 |
|---|
| 2025.10.16 | ₩86,651 | ₩91,506 | ₩86,611 | ₩90,487 | +4.43% | 296.8만 |
|---|
| 2025.10.15 | ₩84,613 | ₩87,536 | ₩84,478 | ₩86,088 | +1.74% | 170.2만 |
|---|
| 2025.10.14 | ₩82,426 | ₩85,524 | ₩81,810 | ₩83,902 | +1.79% | 143.1만 |
|---|
| 2025.10.13 | ₩86,584 | ₩87,483 | ₩82,252 | ₩82,789 | -4.38% | 202.6만 |
|---|
| 2025.10.10 | ₩89,280 | ₩89,280 | ₩85,659 | ₩86,128 | -3.53% | 217.1만 |
|---|