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 | ₩222,658 | ₩229,068 | ₩222,658 | ₩224,589 | +0.87% | 152만 |
| 2026.10.08 | ₩222,939 | ₩224,334 | ₩216,730 | ₩222,028 | -0.41% | 159.9만 |
| 2026.10.07 | ₩223,288 | ₩230,061 | ₩221,277 | ₩225,742 | +1.10% | 220.1만 |
| 2026.10.06 | ₩252,121 | ₩256,211 | ₩228,049 | ₩228,907 | -9.21% | 338.6만 |
| 2026.10.05 | ₩237,973 | ₩251,705 | ₩236,525 | ₩251,075 | +5.51% | 173.8만 |
| 2026.10.02 | ₩232,434 | ₩240,280 | ₩230,664 | ₩238,442 | +2.58% | 165.1만 |
| 2026.10.01 | ₩237,597 | ₩242,613 | ₩233,293 | ₩234,352 | -1.37% | 196.1만 |
| 2026.09.30 | ₩238,375 | ₩241,849 | ₩235,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,193 |
| +0.34% |
| 157.6만 |
| 2026.09.29 | ₩237,074 | ₩242,600 | ₩234,070 | ₩238,348 | +0.54% | 165.9만 |
|---|
| 2026.09.28 | ₩234,486 | ₩241,460 | ₩234,272 | ₩237,812 | +1.42% | 131.9만 |
|---|
| 2026.09.25 | ₩239,381 | ₩241,352 | ₩234,017 | ₩237,705 | -0.70% | 157.8만 |
|---|
| 2026.09.24 | ₩233,413 | ₩243,793 | ₩232,676 | ₩236,632 | +1.38% | 257.2만 |
|---|
| 2026.09.23 | ₩236,310 | ₩240,521 | ₩233,574 | ₩236,444 | +0.06% | 143.1만 |
|---|
| 2026.09.22 | ₩231,200 | ₩240,628 | ₩228,652 | ₩237,584 | +2.76% | 222.6만 |
|---|
| 2026.09.21 | ₩243,230 | ₩243,230 | ₩231,817 | ₩233,172 | -4.14% | 262.4만 |
|---|
| 2026.09.18 | ₩245,416 | ₩246,086 | ₩235,519 | ₩240,561 | -1.98% | 308.1만 |
|---|
| 2026.09.17 | ₩238,027 | ₩246,100 | ₩235,291 | ₩245,550 | +3.16% | 185.8만 |
|---|
| 2026.09.16 | ₩234,687 | ₩240,575 | ₩233,105 | ₩234,553 | -0.06% | 152.4만 |
|---|
| 2026.09.15 | ₩225,635 | ₩240,454 | ₩223,959 | ₩235,559 | +4.40% | 285.2만 |
|---|
| 2026.09.14 | ₩209,945 | ₩225,501 | ₩208,912 | ₩225,085 | +7.21% | 149.3만 |
|---|
| 2026.09.11 | ₩214,759 | ₩216,449 | ₩209,582 | ₩211,058 | -1.72% | 69.6만 |
|---|
| 2026.09.10 | ₩213,927 | ₩220,163 | ₩209,636 | ₩213,270 | -0.31% | 105.6만 |
|---|
| 2026.09.09 | ₩216,261 | ₩225,273 | ₩214,491 | ₩218,299 | +0.94% | 111.6만 |
|---|
| 2026.09.08 | ₩222,765 | ₩223,543 | ₩214,906 | ₩215,885 | -3.09% | 203.8만 |
|---|
| 2026.09.04 | ₩214,571 | ₩221,062 | ₩206,525 | ₩216,462 | +0.88% | 239.8만 |
|---|
| 2026.09.03 | ₩220,056 | ₩223,181 | ₩214,021 | ₩215,966 | -1.86% | 119.1만 |
|---|
| 2026.09.02 | ₩219,654 | ₩226,601 | ₩211,017 | ₩218,675 | -0.45% | 175.7만 |
|---|
| 2026.09.01 | ₩212,560 | ₩222,121 | ₩209,636 | ₩220,485 | +3.73% | 243.7만 |
|---|
| 2026.08.31 | ₩214,585 | ₩217,441 | ₩208,711 | ₩213,257 | -0.62% | 185.7만 |
|---|
| 2026.08.28 | ₩223,087 | ₩227,445 | ₩214,880 | ₩216,583 | -2.92% | 182.1만 |
|---|
| 2026.08.27 | ₩229,243 | ₩232,139 | ₩225,555 | ₩225,997 | -1.42% | 151.8만 |
|---|
| 2026.08.26 | ₩220,888 | ₩232,233 | ₩220,324 | ₩229,216 | +3.77% | 201.1만 |
|---|
| 2026.08.25 | ₩220,660 | ₩225,166 | ₩216,207 | ₩221,169 | +0.23% | 118.8만 |
|---|
| 2026.08.24 | ₩220,767 | ₩224,602 | ₩217,253 | ₩218,836 | -0.87% | 221.1만 |
|---|
| 2026.08.21 | ₩224,294 | ₩229,122 | ₩221,290 | ₩228,907 | +2.06% | 191.4만 |
|---|
| 2026.08.20 | ₩216,650 | ₩230,315 | ₩216,650 | ₩225,139 | +3.92% | 254.9만 |
|---|
| 2026.08.19 | ₩221,960 | ₩226,279 | ₩213,847 | ₩219,050 | -1.31% | 238.7만 |
|---|
| 2026.08.18 | ₩215,537 | ₩220,284 | ₩212,975 | ₩214,732 | -0.37% | 120.2만 |
|---|
| 2026.08.17 | ₩209,810 | ₩218,541 | ₩207,866 | ₩216,811 | +3.34% | 485.8만 |
|---|
| 2026.08.14 | ₩211,795 | ₩214,182 | ₩209,489 | ₩210,830 | -0.46% | 256.5만 |
|---|
| 2026.08.13 | ₩222,430 | ₩222,671 | ₩213,136 | ₩213,954 | -3.81% | 280만 |
|---|
| 2026.08.12 | ₩222,470 | ₩225,796 | ₩218,125 | ₩221,424 | -0.47% | 122.5만 |
|---|
| 2026.08.11 | ₩223,208 | ₩226,507 | ₩219,265 | ₩221,397 | -0.81% | 130.3만 |
|---|
| 2026.08.10 | ₩225,166 | ₩230,557 | ₩221,491 | ₩224,240 | -0.41% | 152.2만 |
|---|
| 2026.08.07 | ₩216,931 | ₩226,909 | ₩214,571 | ₩225,943 | +4.15% | 219.4만 |
|---|
| 2026.08.06 | ₩215,148 | ₩217,924 | ₩210,696 | ₩211,326 | -1.78% | 151.4만 |
|---|
| 2026.08.05 | ₩214,571 | ₩221,156 | ₩213,230 | ₩218,836 | +1.99% | 239.7만 |
|---|
| 2026.08.04 | ₩218,112 | ₩218,661 | ₩210,575 | ₩214,290 | -1.75% | 218.5만 |
|---|
| 2026.08.03 | ₩212,506 | ₩219,922 | ₩207,933 | ₩213,002 | +0.23% | 201.6만 |
|---|
| 2026.07.31 | ₩217,924 | ₩236,806 | ₩214,585 | ₩217,240 | -0.31% | 458.4만 |
|---|
| 2026.07.30 | ₩195,971 | ₩208,603 | ₩195,072 | ₩204,312 | +4.26% | 273.2만 |
|---|
| 2026.07.29 | ₩192,604 | ₩199,270 | ₩188,903 | ₩193,208 | +0.31% | 274.3만 |
|---|
| 2026.07.28 | ₩195,005 | ₩198,063 | ₩189,533 | ₩192,604 | -1.23% | 158만 |
|---|
| 2026.07.27 | ₩197,580 | ₩202,502 | ₩192,604 | ₩195,085 | -1.26% | 129.3만 |
|---|
| 2026.07.24 | ₩201,429 | ₩204,352 | ₩195,112 | ₩197,580 | -1.91% | 188.5만 |
|---|
| 2026.07.23 | ₩200,825 | ₩206,645 | ₩199,954 | ₩201,429 | +0.30% | 111.3만 |
|---|
| 2026.07.22 | ₩202,421 | ₩204,097 | ₩198,009 | ₩202,166 | -0.13% | 110.3만 |
|---|
| 2026.07.21 | ₩197,580 | ₩205,197 | ₩194,254 | ₩204,232 | +3.37% | 149.7만 |
|---|
| 2026.07.20 | ₩209,931 | ₩209,931 | ₩198,063 | ₩198,572 | -5.41% | 252.2만 |
|---|
| 2026.07.17 | ₩204,822 | ₩210,991 | ₩200,865 | ₩209,033 | +2.06% | 199.7만 |
|---|
| 2026.07.16 | ₩218,983 | ₩221,075 | ₩206,806 | ₩207,866 | -5.08% | 282만 |
|---|
| 2026.07.15 | ₩215,885 | ₩221,250 | ₩215,497 | ₩218,541 | +1.23% | 154.9만 |
|---|
| 2026.07.14 | ₩215,577 | ₩219,292 | ₩212,358 | ₩214,719 | -0.40% | 134.5만 |
|---|
| 2026.07.13 | ₩212,157 | ₩215,631 | ₩208,536 | ₩212,425 | +0.13% | 177.6만 |
|---|
| 2026.07.10 | ₩219,842 | ₩220,043 | ₩210,374 | ₩214,638 | -2.37% | 197.7만 |
|---|
| 2026.07.09 | ₩207,061 | ₩229,149 | ₩204,701 | ₩220,043 | +6.27% | 385만 |
|---|
| 2026.07.08 | ₩213,619 | ₩215,778 | ₩208,872 | ₩209,435 | -1.96% | 333.5만 |
|---|
| 2026.07.07 | ₩225,340 | ₩227,003 | ₩218,031 | ₩218,487 | -3.04% | 247.7만 |
|---|
| 2026.07.06 | ₩233,453 | ₩233,453 | ₩222,001 | ₩226,399 | -3.02% | 217.1만 |
|---|
| 2026.07.02 | ₩230,610 | ₩230,651 | ₩223,610 | ₩225,273 | -2.31% | 344.8만 |
|---|
| 2026.07.01 | ₩215,590 | ₩231,482 | ₩209,421 | ₩229,015 | +6.23% | 670.9만 |
|---|
| 2026.06.30 | ₩203,735 | ₩204,808 | ₩198,867 | ₩201,201 | -1.24% | 338.1만 |
|---|
| 2026.06.29 | ₩201,161 | ₩206,458 | ₩199,095 | ₩206,176 | +2.49% | 273만 |
|---|
| 2026.06.26 | ₩195,273 | ₩203,641 | ₩193,476 | ₩200,114 | +2.48% | 1877.1만 |
|---|
| 2026.06.25 | ₩184,867 | ₩195,582 | ₩184,397 | ₩191,693 | +3.69% | 254.6만 |
|---|
| 2026.06.24 | ₩178,590 | ₩189,185 | ₩177,826 | ₩183,673 | +2.85% | 385.7만 |
|---|
| 2026.06.23 | ₩172,555 | ₩180,709 | ₩171,147 | ₩175,452 | +1.68% | 193.2만 |
|---|
| 2026.06.22 | ₩175,895 | ₩177,115 | ₩167,795 | ₩172,770 | -1.78% | 144.4만 |
|---|
| 2026.06.18 | ₩177,665 | ₩179,703 | ₩174,594 | ₩176,726 | -0.53% | 340.9만 |
|---|
| 2026.06.17 | ₩170,772 | ₩175,399 | ₩167,634 | ₩173,146 | +1.39% | 211.9만 |
|---|
| 2026.06.16 | ₩174,594 | ₩178,510 | ₩170,007 | ₩170,772 | -2.19% | 267.2만 |
|---|
| 2026.06.15 | ₩181,044 | ₩181,044 | ₩172,368 | ₩174,098 | -3.84% | 164.9만 |
|---|
| 2026.06.12 | ₩178,563 | ₩179,247 | ₩172,327 | ₩176,512 | -1.15% | 151.1만 |
|---|
| 2026.06.11 | ₩177,491 | ₩178,858 | ₩172,327 | ₩175,546 | -1.10% | 150.3만 |
|---|
| 2026.06.10 | ₩174,339 | ₩178,778 | ₩172,274 | ₩175,278 | +0.54% | 179.8만 |
|---|
| 2026.06.09 | ₩167,996 | ₩174,822 | ₩164,630 | ₩174,500 | +3.87% | 225.8만 |
|---|
| 2026.06.08 | ₩171,952 | ₩177,021 | ₩166,185 | ₩167,486 | -2.60% | 221.4만 |
|---|
| 2026.06.05 | ₩178,362 | ₩178,818 | ₩167,513 | ₩168,452 | -5.56% | 334.5만 |
|---|
| 2026.06.04 | ₩172,770 | ₩180,079 | ₩170,839 | ₩178,443 | +3.28% | 201.4만 |
|---|
| 2026.06.03 | ₩174,165 | ₩174,165 | ₩168,304 | ₩170,356 | -2.19% | 211.2만 |
|---|
| 2026.06.02 | ₩176,860 | ₩176,860 | ₩168,318 | ₩174,567 | -1.30% | 208.9만 |
|---|
| 2026.06.01 | ₩170,316 | ₩174,929 | ₩167,379 | ₩173,186 | +1.69% | 241.4만 |
|---|
| 2026.05.29 | ₩178,657 | ₩179,663 | ₩172,073 | ₩173,923 | -2.65% | 351.4만 |
|---|
| 2026.05.28 | ₩172,234 | ₩179,314 | ₩167,097 | ₩178,657 | +3.73% | 299.7만 |
|---|
| 2026.05.27 | ₩166,239 | ₩171,657 | ₩159,333 | ₩171,000 | +2.86% | 340.8만 |
|---|
| 2026.05.26 | ₩159,520 | ₩161,398 | ₩154,625 | ₩160,727 | +0.76% | 198.2만 |
|---|
| 2026.05.22 | ₩159,668 | ₩161,130 | ₩156,650 | ₩159,520 | -0.09% | 282만 |
|---|
| 2026.05.21 | ₩152,131 | ₩162,283 | ₩149,127 | ₩158,260 | +4.03% | 493.5만 |
|---|
| 2026.05.20 | ₩135,233 | ₩154,330 | ₩134,751 | ₩154,183 | +14.01% | 447.2만 |
|---|
| 2026.05.19 | ₩127,496 | ₩132,833 | ₩125,229 | ₩131,680 | +3.28% | 154.3만 |
|---|
| 2026.05.18 | ₩128,689 | ₩130,741 | ₩125,108 | ₩128,287 | -0.31% | 121.8만 |
|---|
| 2026.05.15 | ₩130,500 | ₩131,425 | ₩124,049 | ₩127,294 | -2.46% | 177.1만 |
|---|
| 2026.05.14 | ₩131,693 | ₩133,490 | ₩128,796 | ₩132,310 | +0.47% | 128.8만 |
|---|
| 2026.05.13 | ₩132,954 | ₩132,954 | ₩128,206 | ₩132,055 | -0.68% | 164만 |
|---|
| 2026.05.12 | ₩130,003 | ₩135,086 | ₩127,402 | ₩134,027 | +3.09% | 254.7만 |
|---|
| 2026.05.11 | ₩128,676 | ₩130,808 | ₩126,691 | ₩129,695 | +0.79% | 202.8만 |
|---|
| 2026.05.08 | ₩129,507 | ₩132,095 | ₩119,449 | ₩128,340 | -0.90% | 318.7만 |
|---|
| 2026.05.07 | ₩124,465 | ₩125,926 | ₩119,208 | ₩123,727 | -0.59% | 240.4만 |
|---|
| 2026.05.06 | ₩120,468 | ₩124,465 | ₩118,148 | ₩123,714 | +2.69% | 168.3만 |
|---|
| 2026.05.05 | ₩123,204 | ₩124,720 | ₩117,437 | ₩120,053 | -2.56% | 137.9만 |
|---|
| 2026.05.04 | ₩116,780 | ₩123,633 | ₩116,780 | ₩122,265 | +4.70% | 142.9만 |
|---|
| 2026.05.01 | ₩117,558 | ₩119,610 | ₩114,849 | ₩117,478 | -0.07% | 110.9만 |
|---|
| 2026.04.30 | ₩112,650 | ₩116,995 | ₩105,958 | ₩116,780 | +3.67% | 270.8만 |
|---|
| 2026.04.29 | ₩111,282 | ₩112,636 | ₩106,789 | ₩111,859 | +0.52% | 244.2만 |
|---|
| 2026.04.28 | ₩115,386 | ₩116,137 | ₩110,062 | ₩111,430 | -3.43% | 280.1만 |
|---|
| 2026.04.27 | ₩119,047 | ₩122,279 | ₩116,821 | ₩118,685 | -0.30% | 150.4만 |
|---|
| 2026.04.24 | ₩118,323 | ₩122,051 | ₩116,351 | ₩119,235 | +0.77% | 123.6만 |
|---|
| 2026.04.23 | ₩118,752 | ₩119,690 | ₩111,564 | ₩117,840 | -0.77% | 165.6만 |
|---|
| 2026.04.22 | ₩123,003 | ₩123,673 | ₩117,531 | ₩120,106 | -2.35% | 189.5만 |
|---|
| 2026.04.21 | ₩122,131 | ₩127,643 | ₩121,072 | ₩121,179 | -0.78% | 247.1만 |
|---|
| 2026.04.20 | ₩121,300 | ₩124,706 | ₩120,696 | ₩122,131 | +0.69% | 205.1만 |
|---|
| 2026.04.17 | ₩116,204 | ₩123,150 | ₩114,434 | ₩121,179 | +4.28% | 254.1만 |
|---|
| 2026.04.16 | ₩113,763 | ₩116,338 | ₩111,832 | ₩114,930 | +1.03% | 198.4만 |
|---|
| 2026.04.15 | ₩116,231 | ₩118,282 | ₩113,079 | ₩113,803 | -2.09% | 147.8만 |
|---|
| 2026.04.14 | ₩111,362 | ₩116,633 | ₩111,362 | ₩115,868 | +4.05% | 197.3만 |
|---|
| 2026.04.13 | ₩105,556 | ₩110,665 | ₩105,502 | ₩110,249 | +4.45% | 289.3만 |
|---|
| 2026.04.10 | ₩116,821 | ₩118,564 | ₩99,977 | ₩105,408 | -9.77% | 640.7만 |
|---|
| 2026.04.09 | ₩123,150 | ₩123,915 | ₩116,834 | ₩116,901 | -5.07% | 181.5만 |
|---|
| 2026.04.08 | ₩129,373 | ₩132,766 | ₩123,110 | ₩124,505 | -3.76% | 169.1만 |
|---|
| 2026.04.07 | ₩120,522 | ₩125,162 | ₩119,020 | ₩125,122 | +3.82% | 225만 |
|---|
| 2026.04.06 | ₩124,290 | ₩125,068 | ₩119,999 | ₩120,240 | -3.26% | 106.6만 |
|---|
| 2026.04.02 | ₩117,572 | ₩126,087 | ₩115,895 | ₩125,833 | +7.03% | 174.4만 |
|---|
| 2026.04.01 | ₩129,145 | ₩129,145 | ₩121,943 | ₩122,239 | -5.35% | 165.6만 |
|---|
| 2026.03.31 | ₩118,148 | ₩124,599 | ₩117,679 | ₩123,875 | +4.85% | 300.1만 |
|---|
| 2026.03.30 | ₩114,004 | ₩117,223 | ₩113,455 | ₩115,600 | +1.40% | 207.2만 |
|---|
| 2026.03.27 | ₩116,995 | ₩118,564 | ₩111,912 | ₩113,468 | -3.01% | 215.7만 |
|---|
| 2026.03.26 | ₩114,729 | ₩119,610 | ₩114,460 | ₩118,148 | +2.98% | 161.7만 |
|---|
| 2026.03.25 | ₩113,991 | ₩119,704 | ₩113,334 | ₩116,110 | +1.86% | 214.9만 |
|---|
| 2026.03.24 | ₩114,058 | ₩115,238 | ₩110,491 | ₩112,100 | -1.72% | 174.6만 |
|---|
| 2026.03.23 | ₩117,424 | ₩118,443 | ₩113,602 | ₩113,937 | -2.97% | 150.7만 |
|---|
| 2026.03.20 | ₩119,007 | ₩119,503 | ₩113,213 | ₩114,232 | -4.01% | 240.1만 |
|---|
| 2026.03.19 | ₩116,177 | ₩121,072 | ₩113,696 | ₩119,463 | +2.83% | 124.1만 |
|---|
| 2026.03.18 | ₩118,135 | ₩120,495 | ₩116,579 | ₩117,035 | -0.93% | 179.1만 |
|---|
| 2026.03.17 | ₩116,579 | ₩119,436 | ₩116,512 | ₩119,020 | +2.09% | 116.7만 |
|---|
| 2026.03.16 | ₩116,955 | ₩118,618 | ₩115,426 | ₩116,914 | -0.03% | 138.5만 |
|---|
| 2026.03.13 | ₩113,682 | ₩118,376 | ₩113,682 | ₩114,648 | +0.85% | 244.4만 |
|---|
| 2026.03.12 | ₩115,775 | ₩116,955 | ₩110,316 | ₩112,677 | -2.68% | 301.6만 |
|---|
| 2026.03.11 | ₩120,026 | ₩120,991 | ₩117,411 | ₩118,054 | -1.64% | 160만 |
|---|
| 2026.03.10 | ₩123,003 | ₩124,344 | ₩119,878 | ₩121,353 | -1.34% | 137.3만 |
|---|
| 2026.03.09 | ₩122,051 | ₩123,526 | ₩118,403 | ₩122,306 | +0.21% | 171.2만 |
|---|
| 2026.03.06 | ₩120,710 | ₩124,720 | ₩119,355 | ₩122,306 | +1.32% | 127.3만 |
|---|
| 2026.03.05 | ₩123,781 | ₩129,440 | ₩121,461 | ₩124,156 | +0.30% | 153.8만 |
|---|
| 2026.03.04 | ₩126,731 | ₩128,971 | ₩124,720 | ₩124,746 | -1.57% | 107.1만 |
|---|
| 2026.03.03 | ₩120,817 | ₩128,153 | ₩118,296 | ₩125,122 | +3.56% | 213.3만 |
|---|
| 2026.03.02 | ₩123,419 | ₩125,833 | ₩121,420 | ₩123,687 | +0.22% | 188.7만 |
|---|
| 2026.02.27 | ₩128,407 | ₩130,070 | ₩123,499 | ₩125,926 | -1.93% | 192.5만 |
|---|
| 2026.02.26 | ₩128,193 | ₩132,846 | ₩125,028 | ₩131,385 | +2.49% | 185.2만 |
|---|
| 2026.02.25 | ₩129,158 | ₩130,674 | ₩126,114 | ₩127,764 | -1.08% | 157.8만 |
|---|
| 2026.02.24 | ₩127,965 | ₩132,364 | ₩126,812 | ₩127,938 | -0.02% | 193.6만 |
|---|
| 2026.02.23 | ₩136,333 | ₩138,908 | ₩125,779 | ₩126,624 | -7.12% | 324.7만 |
|---|
| 2026.02.20 | ₩144,836 | ₩152,587 | ₩133,048 | ₩138,264 | -4.54% | 510.2만 |
|---|
| 2026.02.19 | ₩142,971 | ₩145,975 | ₩140,678 | ₩142,663 | -0.22% | 168.2만 |
|---|
| 2026.02.18 | ₩145,466 | ₩148,135 | ₩142,690 | ₩144,058 | -0.97% | 120.6만 |
|---|
| 2026.02.17 | ₩139,471 | ₩146,431 | ₩136,789 | ₩143,642 | +2.99% | 196.1만 |
|---|
| 2026.02.13 | ₩137,996 | ₩142,717 | ₩137,795 | ₩140,611 | +1.90% | 104.7만 |
|---|
| 2026.02.12 | ₩144,836 | ₩145,520 | ₩134,482 | ₩137,808 | -4.85% | 200.6만 |
|---|
| 2026.02.11 | ₩142,556 | ₩144,393 | ₩134,456 | ₩144,272 | +1.20% | 175.9만 |
|---|
| 2026.02.10 | ₩141,590 | ₩144,420 | ₩140,182 | ₩140,853 | -0.52% | 117.7만 |
|---|
| 2026.02.09 | ₩135,555 | ₩143,132 | ₩133,436 | ₩141,268 | +4.21% | 155.5만 |
|---|
| 2026.02.06 | ₩135,140 | ₩137,728 | ₩130,781 | ₩136,588 | +1.07% | 227.2만 |
|---|
| 2026.02.05 | ₩141,174 | ₩144,514 | ₩131,264 | ₩131,908 | -6.56% | 532.1만 |
|---|
| 2026.02.04 | ₩151,608 | ₩152,869 | ₩137,071 | ₩142,355 | -6.10% | 383.8만 |
|---|
| 2026.02.03 | ₩155,497 | ₩158,246 | ₩149,301 | ₩151,608 | -2.50% | 163.9만 |
|---|
| 2026.02.02 | ₩152,453 | ₩155,926 | ₩150,750 | ₩154,089 | +1.07% | 173.4만 |
|---|
| 2026.01.30 | ₩149,650 | ₩154,183 | ₩145,828 | ₩152,936 | +2.20% | 202.1만 |
|---|
| 2026.01.29 | ₩144,406 | ₩148,161 | ₩141,858 | ₩148,161 | +2.60% | 116.7만 |
|---|
| 2026.01.28 | ₩154,035 | ₩154,558 | ₩146,512 | ₩147,156 | -4.47% | 170.6만 |
|---|
| 2026.01.27 | ₩152,882 | ₩156,905 | ₩152,252 | ₩153,673 | +0.52% | 129.5만 |
|---|
| 2026.01.26 | ₩153,083 | ₩157,898 | ₩151,568 | ₩153,874 | +0.52% | 111.6만 |
|---|
| 2026.01.23 | ₩156,235 | ₩158,635 | ₩152,439 | ₩153,888 | -1.50% | 146.6만 |
|---|
| 2026.01.22 | ₩156,114 | ₩161,921 | ₩155,497 | ₩157,281 | +0.75% | 300.3만 |
|---|
| 2026.01.21 | ₩154,357 | ₩156,114 | ₩147,933 | ₩155,229 | +0.56% | 226.9만 |
|---|
| 2026.01.20 | ₩148,188 | ₩154,183 | ₩146,324 | ₩154,049 | +3.95% | 192.7만 |
|---|
| 2026.01.16 | ₩150,173 | ₩154,947 | ₩147,638 | ₩150,388 | +0.14% | 212.1만 |
|---|
| 2026.01.15 | ₩146,083 | ₩150,911 | ₩145,359 | ₩150,173 | +2.80% | 154.7만 |
|---|
| 2026.01.14 | ₩143,320 | ₩146,284 | ₩140,356 | ₩145,640 | +1.62% | 139만 |
|---|
| 2026.01.13 | ₩144,822 | ₩145,345 | ₩139,216 | ₩143,347 | -1.02% | 151.1만 |
|---|
| 2026.01.12 | ₩151,541 | ₩152,761 | ₩139,203 | ₩144,259 | -4.81% | 235.9만 |
|---|
| 2026.01.09 | ₩145,064 | ₩150,736 | ₩143,454 | ₩147,746 | +1.85% | 241.2만 |
|---|
| 2026.01.08 | ₩146,190 | ₩149,529 | ₩142,717 | ₩145,828 | -0.25% | 180.1만 |
|---|
| 2026.01.07 | ₩151,085 | ₩152,761 | ₩145,640 | ₩147,424 | -2.42% | 260.8만 |
|---|
| 2026.01.06 | ₩136,682 | ₩150,790 | ₩136,682 | ₩150,642 | +10.21% | 449만 |
|---|
| 2026.01.05 | ₩135,582 | ₩138,868 | ₩130,500 | ₩136,615 | +0.76% | 290.9만 |
|---|
| 2026.01.02 | ₩137,191 | ₩137,862 | ₩135,126 | ₩136,440 | -0.55% | 109.3만 |
|---|
| 2025.12.31 | ₩135,126 | ₩137,755 | ₩134,885 | ₩136,977 | +1.37% | 102.6만 |
|---|
| 2025.12.30 | ₩136,655 | ₩136,735 | ₩133,866 | ₩134,912 | -1.28% | 98.7만 |
|---|
| 2025.12.29 | ₩137,486 | ₩138,412 | ₩135,046 | ₩135,971 | -1.10% | 91.1만 |
|---|
| 2025.12.26 | ₩137,165 | ₩140,477 | ₩136,119 | ₩138,103 | +0.68% | 104.2만 |
|---|
| 2025.12.24 | ₩136,615 | ₩138,130 | ₩135,971 | ₩137,299 | +0.50% | 58.1만 |
|---|
| 2025.12.23 | ₩135,126 | ₩138,358 | ₩134,107 | ₩137,460 | +1.73% | 148.5만 |
|---|
| 2025.12.22 | ₩135,354 | ₩136,977 | ₩133,799 | ₩135,904 | +0.41% | 137.6만 |
|---|
| 2025.12.19 | ₩129,614 | ₩134,201 | ₩129,427 | ₩133,758 | +3.20% | 345.2만 |
|---|
| 2025.12.18 | ₩132,149 | ₩133,866 | ₩129,118 | ₩130,218 | -1.46% | 304.2만 |
|---|
| 2025.12.17 | ₩136,065 | ₩136,065 | ₩130,017 | ₩130,714 | -3.93% | 191.2만 |
|---|
| 2025.12.16 | ₩136,803 | ₩138,130 | ₩130,312 | ₩134,107 | -1.97% | 326.4만 |
|---|
| 2025.12.15 | ₩139,632 | ₩140,826 | ₩137,057 | ₩137,688 | -1.39% | 196.7만 |
|---|
| 2025.12.12 | ₩138,828 | ₩138,828 | ₩134,737 | ₩136,883 | -1.40% | 150.8만 |
|---|
| 2025.12.11 | ₩139,954 | ₩139,967 | ₩134,389 | ₩135,958 | -2.86% | 137.7만 |
|---|
| 2025.12.10 | ₩138,412 | ₩141,711 | ₩137,191 | ₩137,621 | -0.57% | 193.1만 |
|---|
| 2025.12.09 | ₩139,512 | ₩142,153 | ₩136,709 | ₩138,412 | -0.79% | 142.5만 |
|---|
| 2025.12.08 | ₩137,594 | ₩142,355 | ₩136,883 | ₩139,699 | +1.53% | 188.1만 |
|---|
| 2025.12.05 | ₩145,962 | ₩145,962 | ₩135,019 | ₩136,816 | -6.27% | 375.7만 |
|---|
| 2025.12.04 | ₩142,167 | ₩146,968 | ₩141,724 | ₩145,533 | +2.37% | 190.6만 |
|---|
| 2025.12.03 | ₩140,075 | ₩143,749 | ₩138,761 | ₩142,100 | +1.45% | 159.3만 |
|---|
| 2025.12.02 | ₩142,985 | ₩144,125 | ₩138,613 | ₩139,297 | -2.58% | 154.3만 |
|---|
| 2025.12.01 | ₩144,728 | ₩145,010 | ₩140,236 | ₩141,107 | -2.50% | 167.7만 |
|---|
| 2025.11.28 | ₩145,922 | ₩145,922 | ₩142,797 | ₩145,399 | -0.36% | 69.5만 |
|---|
| 2025.11.26 | ₩145,855 | ₩147,263 | ₩143,052 | ₩144,554 | -0.89% | 159.5만 |
|---|
| 2025.11.25 | ₩150,777 | ₩150,777 | ₩145,533 | ₩145,922 | -3.22% | 286.1만 |
|---|
| 2025.11.24 | ₩141,872 | ₩150,079 | ₩139,941 | ₩149,194 | +5.16% | 283.6만 |
|---|
| 2025.11.21 | ₩133,772 | ₩144,916 | ₩131,733 | ₩141,376 | +5.68% | 334.8만 |
|---|
| 2025.11.20 | ₩138,801 | ₩147,518 | ₩134,161 | ₩134,509 | -3.09% | 552.3만 |
|---|
| 2025.11.19 | ₩128,582 | ₩141,174 | ₩127,415 | ₩133,504 | +3.83% | 472.1만 |
|---|
| 2025.11.18 | ₩128,528 | ₩130,982 | ₩126,128 | ₩128,166 | -0.28% | 153만 |
|---|
| 2025.11.17 | ₩126,718 | ₩130,687 | ₩126,034 | ₩129,386 | +2.11% | 152.4만 |
|---|
| 2025.11.14 | ₩122,319 | ₩128,448 | ₩121,286 | ₩126,557 | +3.46% | 173.2만 |
|---|
| 2025.11.13 | ₩129,842 | ₩131,653 | ₩125,403 | ₩126,235 | -2.78% | 215.2만 |
|---|
| 2025.11.12 | ₩131,908 | ₩133,745 | ₩127,750 | ₩131,210 | -0.53% | 233만 |
|---|
| 2025.11.11 | ₩129,789 | ₩133,182 | ₩129,749 | ₩131,036 | +0.96% | 190.1만 |
|---|
| 2025.11.10 | ₩131,425 | ₩136,212 | ₩129,346 | ₩131,318 | -0.08% | 282.5만 |
|---|
| 2025.11.07 | ₩127,509 | ₩129,775 | ₩124,103 | ₩129,708 | +1.72% | 274.6만 |
|---|
| 2025.11.06 | ₩127,415 | ₩130,768 | ₩120,267 | ₩129,078 | +1.31% | 402.1만 |
|---|
| 2025.11.05 | ₩124,384 | ₩127,724 | ₩119,194 | ₩127,469 | +2.48% | 981만 |
|---|
| 2025.11.04 | ₩125,256 | ₩134,402 | ₩124,787 | ₩131,613 | +5.07% | 306.6만 |
|---|
| 2025.11.03 | ₩126,154 | ₩133,074 | ₩124,143 | ₩132,659 | +5.16% | 268.6만 |
|---|
| 2025.10.31 | ₩122,560 | ₩125,605 | ₩118,926 | ₩124,746 | +1.78% | 405.4만 |
|---|
| 2025.10.30 | ₩120,683 | ₩128,582 | ₩118,309 | ₩123,928 | +2.69% | 1109.5만 |
|---|
| 2025.10.29 | ₩92,762 | ₩98,099 | ₩91,220 | ₩96,919 | +4.48% | 472.5만 |
|---|
| 2025.10.28 | ₩95,015 | ₩95,015 | ₩91,635 | ₩93,312 | -1.79% | 193.3만 |
|---|
| 2025.10.27 | ₩97,308 | ₩98,314 | ₩93,888 | ₩95,015 | -2.36% | 197.1만 |
|---|
| 2025.10.24 | ₩94,250 | ₩97,496 | ₩93,647 | ₩96,758 | +2.66% | 246.9만 |
|---|
| 2025.10.23 | ₩90,951 | ₩93,043 | ₩89,302 | ₩93,003 | +2.26% | 206.6만 |
|---|
| 2025.10.22 | ₩92,842 | ₩93,218 | ₩89,476 | ₩91,233 | -1.73% | 195.9만 |
|---|
| 2025.10.21 | ₩94,036 | ₩94,317 | ₩89,905 | ₩90,536 | -3.72% | 254.8만 |
|---|
| 2025.10.20 | ₩88,457 | ₩94,250 | ₩88,457 | ₩94,143 | +6.43% | 244.6만 |
|---|
| 2025.10.17 | ₩89,785 | ₩89,986 | ₩85,828 | ₩87,786 | -2.23% | 168.6만 |
|---|
| 2025.10.16 | ₩86,647 | ₩91,501 | ₩86,606 | ₩90,482 | +4.43% | 296.8만 |
|---|
| 2025.10.15 | ₩84,608 | ₩87,532 | ₩84,474 | ₩86,083 | +1.74% | 170.2만 |
|---|
| 2025.10.14 | ₩82,422 | ₩85,520 | ₩81,805 | ₩83,897 | +1.79% | 143.1만 |
|---|
| 2025.10.13 | ₩86,579 | ₩87,478 | ₩82,248 | ₩82,784 | -4.38% | 202.6만 |
|---|
| 2025.10.10 | ₩89,275 | ₩89,275 | ₩85,654 | ₩86,124 | -3.53% | 217.1만 |
|---|