시장 데이터를 불러오는 중
전체 종목
GH 리서치 과거 주가
GH Research PLC - Ordinary Shares · GHRS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GH Research PLC - Ordinary Shares · GHRS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,608 | ₩28,463 | ₩27,327 | ₩28,209 | +2.18% | 14.6만 |
| 2026.10.08 | ₩27,982 | ₩28,149 | ₩26,552 | ₩27,327 | -2.34% | 33.2만 |
| 2026.10.07 | ₩28,583 | ₩29,625 | ₩28,062 | ₩28,142 | -1.54% | 30.5만 |
| 2026.10.06 | ₩29,706 | ₩29,759 | ₩28,342 | ₩28,757 | -3.19% | 49.5만 |
| 2026.10.05 | ₩30,734 | ₩30,734 | ₩29,214 | ₩29,625 | -3.61% | 20.7만 |
| 2026.10.02 | ₩30,801 | ₩30,895 | ₩29,879 | ₩30,654 | -0.48% | 23만 |
| 2026.10.01 | ₩31,149 | ₩31,937 | ₩30,106 | ₩30,547 | -1.93% | 25.5만 |
| 2026.09.30 | ₩33,300 | ₩33,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,376 |
| -5.78% |
| 38.5만 |
| 2026.09.29 | ₩31,256 | ₩33,394 | ₩30,895 | ₩32,966 | +5.47% | 113.2만 |
|---|
| 2026.09.28 | ₩31,376 | ₩31,636 | ₩30,587 | ₩31,296 | -0.26% | 61만 |
|---|
| 2026.09.25 | ₩32,712 | ₩32,806 | ₩31,389 | ₩31,857 | -2.61% | 18만 |
|---|
| 2026.09.24 | ₩34,877 | ₩34,877 | ₩31,309 | ₩32,672 | -6.32% | 41.8만 |
|---|
| 2026.09.23 | ₩37,590 | ₩37,590 | ₩34,302 | ₩34,690 | -7.71% | 17.9만 |
|---|
| 2026.09.22 | ₩37,443 | ₩38,017 | ₩36,895 | ₩37,229 | -0.57% | 10.2만 |
|---|
| 2026.09.21 | ₩38,057 | ₩38,084 | ₩37,095 | ₩37,322 | -1.93% | 13.1만 |
|---|
| 2026.09.18 | ₩38,578 | ₩38,953 | ₩37,416 | ₩37,763 | -2.11% | 13.3만 |
|---|
| 2026.09.17 | ₩37,563 | ₩38,973 | ₩37,088 | ₩38,378 | +2.17% | 50.1만 |
|---|
| 2026.09.16 | ₩36,921 | ₩37,509 | ₩36,374 | ₩37,082 | +0.43% | 15.3만 |
|---|
| 2026.09.15 | ₩36,921 | ₩37,189 | ₩35,438 | ₩36,815 | -0.29% | 14만 |
|---|
| 2026.09.14 | ₩36,347 | ₩38,244 | ₩36,117 | ₩37,269 | +2.54% | 15.7만 |
|---|
| 2026.09.11 | ₩36,841 | ₩37,563 | ₩36,093 | ₩36,347 | -1.34% | 15.9만 |
|---|
| 2026.09.10 | ₩36,403 | ₩36,888 | ₩35,913 | ₩36,454 | +0.14% | 12.9만 |
|---|
| 2026.09.09 | ₩37,108 | ₩37,309 | ₩35,358 | ₩36,828 | -0.76% | 33.7만 |
|---|
| 2026.09.08 | ₩37,389 | ₩37,857 | ₩36,360 | ₩37,135 | -0.68% | 22.1만 |
|---|
| 2026.09.04 | ₩37,229 | ₩37,830 | ₩36,430 | ₩37,723 | +1.33% | 7.8만 |
|---|
| 2026.09.03 | ₩37,670 | ₩37,854 | ₩36,855 | ₩37,309 | -0.96% | 11.7만 |
|---|
| 2026.09.02 | ₩36,694 | ₩37,843 | ₩36,200 | ₩37,509 | +2.22% | 11.2만 |
|---|
| 2026.09.01 | ₩35,999 | ₩37,416 | ₩35,564 | ₩36,561 | +1.56% | 46.5만 |
|---|
| 2026.08.31 | ₩37,229 | ₩37,509 | ₩35,652 | ₩36,053 | -3.16% | 14.9만 |
|---|
| 2026.08.28 | ₩38,231 | ₩38,231 | ₩37,175 | ₩37,336 | -2.34% | 11.8만 |
|---|
| 2026.08.27 | ₩38,779 | ₩38,859 | ₩37,997 | ₩38,284 | -1.27% | 7.4만 |
|---|
| 2026.08.26 | ₩38,645 | ₩38,939 | ₩37,917 | ₩38,765 | +0.31% | 14.5만 |
|---|
| 2026.08.25 | ₩38,031 | ₩38,926 | ₩38,031 | ₩38,645 | +1.62% | 11.3만 |
|---|
| 2026.08.24 | ₩37,683 | ₩38,218 | ₩36,398 | ₩37,549 | -0.35% | 16.3만 |
|---|
| 2026.08.21 | ₩38,525 | ₩39,046 | ₩37,429 | ₩37,857 | -1.73% | 14.2만 |
|---|
| 2026.08.20 | ₩39,741 | ₩39,948 | ₩38,151 | ₩38,325 | -3.56% | 17.2만 |
|---|
| 2026.08.19 | ₩39,955 | ₩40,850 | ₩39,260 | ₩39,821 | -0.33% | 35.7만 |
|---|
| 2026.08.18 | ₩40,088 | ₩40,436 | ₩38,812 | ₩39,734 | -0.88% | 23.9만 |
|---|
| 2026.08.17 | ₩39,100 | ₩40,175 | ₩38,953 | ₩40,062 | +2.46% | 18.2만 |
|---|
| 2026.08.14 | ₩37,830 | ₩40,342 | ₩37,750 | ₩39,407 | +4.17% | 23.4만 |
|---|
| 2026.08.13 | ₩40,503 | ₩40,503 | ₩37,487 | ₩37,670 | -6.99% | 35.2만 |
|---|
| 2026.08.12 | ₩39,086 | ₩40,997 | ₩39,086 | ₩40,409 | +3.38% | 113.3만 |
|---|
| 2026.08.11 | ₩39,554 | ₩41,371 | ₩38,806 | ₩38,859 | -1.76% | 67.3만 |
|---|
| 2026.08.10 | ₩40,663 | ₩40,663 | ₩39,353 | ₩39,460 | -2.96% | 21.4만 |
|---|
| 2026.08.07 | ₩41,358 | ₩42,011 | ₩39,353 | ₩40,449 | -2.20% | 33.7만 |
|---|
| 2026.08.06 | ₩39,206 | ₩41,291 | ₩38,505 | ₩40,944 | +4.43% | 48.7만 |
|---|
| 2026.08.05 | ₩38,779 | ₩39,420 | ₩38,084 | ₩38,926 | +0.38% | 23.2만 |
|---|
| 2026.08.04 | ₩38,071 | ₩39,407 | ₩37,289 | ₩38,912 | +2.21% | 63.2만 |
|---|
| 2026.08.03 | ₩37,643 | ₩38,124 | ₩36,668 | ₩37,670 | +0.07% | 24.1만 |
|---|
| 2026.07.31 | ₩38,084 | ₩38,552 | ₩37,229 | ₩37,509 | -1.51% | 17.8만 |
|---|
| 2026.07.30 | ₩37,416 | ₩38,151 | ₩37,149 | ₩37,924 | +1.36% | 38.9만 |
|---|
| 2026.07.29 | ₩37,336 | ₩38,204 | ₩36,527 | ₩37,389 | +0.14% | 23.6만 |
|---|
| 2026.07.28 | ₩37,122 | ₩37,376 | ₩35,172 | ₩37,362 | +0.65% | 20.2만 |
|---|
| 2026.07.27 | ₩37,229 | ₩38,819 | ₩36,280 | ₩37,082 | -0.39% | 28만 |
|---|
| 2026.07.24 | ₩36,908 | ₩37,549 | ₩35,745 | ₩36,454 | -1.23% | 16.4만 |
|---|
| 2026.07.23 | ₩37,710 | ₩38,485 | ₩36,921 | ₩36,921 | -2.09% | 14.4만 |
|---|
| 2026.07.22 | ₩37,670 | ₩38,618 | ₩37,055 | ₩38,191 | +1.38% | 14.8만 |
|---|
| 2026.07.21 | ₩36,881 | ₩38,084 | ₩36,769 | ₩37,884 | +2.72% | 15.2만 |
|---|
| 2026.07.20 | ₩38,298 | ₩39,046 | ₩36,694 | ₩36,788 | -3.94% | 20.6만 |
|---|
| 2026.07.17 | ₩38,418 | ₩40,877 | ₩36,748 | ₩38,365 | -0.14% | 63.8만 |
|---|
| 2026.07.16 | ₩40,142 | ₩41,425 | ₩37,517 | ₩38,926 | -3.03% | 148.3만 |
|---|
| 2026.07.15 | ₩35,639 | ₩36,133 | ₩34,690 | ₩35,973 | +0.94% | 14.1만 |
|---|
| 2026.07.14 | ₩34,182 | ₩36,213 | ₩34,182 | ₩35,772 | +4.65% | 9.8만 |
|---|
| 2026.07.13 | ₩35,171 | ₩35,171 | ₩33,407 | ₩33,875 | -3.69% | 19.6만 |
|---|
| 2026.07.10 | ₩36,561 | ₩37,255 | ₩34,783 | ₩35,425 | -3.11% | 12.9만 |
|---|
| 2026.07.09 | ₩35,879 | ₩36,694 | ₩35,411 | ₩36,347 | +1.30% | 50만 |
|---|
| 2026.07.08 | ₩35,692 | ₩36,347 | ₩34,743 | ₩35,879 | +0.52% | 18.6만 |
|---|
| 2026.07.07 | ₩34,984 | ₩36,213 | ₩34,035 | ₩35,933 | +2.71% | 15.5만 |
|---|
| 2026.07.06 | ₩36,374 | ₩36,374 | ₩34,690 | ₩34,970 | -3.86% | 11.9만 |
|---|
| 2026.07.02 | ₩35,305 | ₩36,480 | ₩34,162 | ₩36,093 | +2.23% | 16.8만 |
|---|
| 2026.07.01 | ₩36,213 | ₩36,460 | ₩34,850 | ₩35,305 | -2.51% | 18.6만 |
|---|
| 2026.06.30 | ₩38,204 | ₩38,204 | ₩35,772 | ₩35,919 | -5.98% | 21.3만 |
|---|
| 2026.06.29 | ₩38,231 | ₩38,699 | ₩36,627 | ₩38,071 | -0.42% | 22.9만 |
|---|
| 2026.06.26 | ₩33,514 | ₩37,843 | ₩33,514 | ₩37,710 | +12.52% | 27.5만 |
|---|
| 2026.06.25 | ₩32,979 | ₩34,089 | ₩32,512 | ₩33,861 | +2.67% | 17.1만 |
|---|
| 2026.06.24 | ₩31,817 | ₩33,086 | ₩31,229 | ₩32,872 | +3.32% | 16.9만 |
|---|
| 2026.06.23 | ₩29,064 | ₩32,558 | ₩28,407 | ₩31,550 | +8.55% | 30.8만 |
|---|
| 2026.06.22 | ₩30,534 | ₩31,015 | ₩28,984 | ₩29,518 | -3.33% | 76.3만 |
|---|
| 2026.06.18 | ₩29,385 | ₩30,775 | ₩28,463 | ₩29,719 | +1.14% | 54.5만 |
|---|
| 2026.06.17 | ₩26,672 | ₩29,091 | ₩26,672 | ₩28,997 | +8.72% | 17.9만 |
|---|
| 2026.06.16 | ₩27,073 | ₩27,233 | ₩26,084 | ₩26,699 | -1.38% | 13.4만 |
|---|
| 2026.06.15 | ₩28,824 | ₩28,833 | ₩26,886 | ₩27,220 | -5.56% | 16만 |
|---|
| 2026.06.12 | ₩27,861 | ₩29,478 | ₩27,634 | ₩28,222 | +1.29% | 18.1만 |
|---|
| 2026.06.11 | ₩27,447 | ₩28,269 | ₩26,726 | ₩27,608 | +0.58% | 22만 |
|---|
| 2026.06.10 | ₩26,939 | ₩28,483 | ₩26,726 | ₩27,207 | +0.99% | 14.1만 |
|---|
| 2026.06.09 | ₩27,314 | ₩28,864 | ₩26,392 | ₩27,193 | -0.44% | 27.1만 |
|---|
| 2026.06.08 | ₩28,971 | ₩29,719 | ₩26,378 | ₩26,886 | -7.20% | 37.9만 |
|---|
| 2026.06.05 | ₩30,748 | ₩31,550 | ₩28,342 | ₩28,636 | -6.87% | 35.2만 |
|---|
| 2026.06.04 | ₩32,538 | ₩33,821 | ₩30,841 | ₩31,069 | -4.52% | 28.3만 |
|---|
| 2026.06.03 | ₩33,207 | ₩33,207 | ₩31,870 | ₩32,645 | -1.69% | 14.1만 |
|---|
| 2026.06.02 | ₩33,126 | ₩34,663 | ₩32,247 | ₩33,233 | +0.32% | 38.2만 |
|---|
| 2026.06.01 | ₩32,017 | ₩33,728 | ₩30,788 | ₩33,180 | +3.63% | 28.6만 |
|---|
| 2026.05.29 | ₩29,933 | ₩32,405 | ₩29,425 | ₩32,057 | +7.10% | 31.8만 |
|---|
| 2026.05.28 | ₩29,959 | ₩30,668 | ₩29,265 | ₩29,906 | -0.18% | 12.2만 |
|---|
| 2026.05.27 | ₩30,935 | ₩31,924 | ₩29,599 | ₩29,879 | -3.41% | 22.3만 |
|---|
| 2026.05.26 | ₩29,893 | ₩31,042 | ₩29,144 | ₩30,935 | +3.49% | 33.8만 |
|---|
| 2026.05.22 | ₩29,144 | ₩31,857 | ₩29,144 | ₩29,559 | +1.42% | 35.1만 |
|---|
| 2026.05.21 | ₩29,933 | ₩30,193 | ₩28,910 | ₩29,091 | -2.81% | 31만 |
|---|
| 2026.05.20 | ₩29,438 | ₩30,467 | ₩28,783 | ₩30,120 | +2.32% | 26.8만 |
|---|
| 2026.05.19 | ₩29,746 | ₩30,053 | ₩28,423 | ₩29,318 | -1.44% | 37.3만 |
|---|
| 2026.05.18 | ₩30,915 | ₩31,730 | ₩28,155 | ₩28,971 | -6.29% | 37.4만 |
|---|
| 2026.05.15 | ₩29,358 | ₩29,881 | ₩27,648 | ₩28,583 | -2.64% | 20.1만 |
|---|
| 2026.05.14 | ₩28,743 | ₩30,133 | ₩26,726 | ₩29,679 | +3.25% | 16.6만 |
|---|
| 2026.05.13 | ₩28,971 | ₩29,565 | ₩28,141 | ₩29,238 | +0.92% | 11.3만 |
|---|
| 2026.05.12 | ₩28,369 | ₩29,064 | ₩27,915 | ₩28,783 | +1.46% | 9.5만 |
|---|
| 2026.05.11 | ₩28,476 | ₩29,679 | ₩28,089 | ₩28,409 | -0.23% | 11.1만 |
|---|
| 2026.05.08 | ₩28,022 | ₩29,091 | ₩27,728 | ₩28,623 | +2.15% | 16.1만 |
|---|
| 2026.05.07 | ₩29,839 | ₩30,173 | ₩27,487 | ₩28,075 | -5.91% | 19.9만 |
|---|
| 2026.05.06 | ₩28,797 | ₩30,574 | ₩28,423 | ₩29,986 | +4.13% | 37.4만 |
|---|
| 2026.05.05 | ₩28,957 | ₩29,318 | ₩28,062 | ₩28,436 | -1.80% | 13.5만 |
|---|
| 2026.05.04 | ₩27,514 | ₩29,021 | ₩27,354 | ₩28,984 | +5.34% | 21.9만 |
|---|
| 2026.05.01 | ₩27,434 | ₩27,741 | ₩26,779 | ₩27,674 | +0.88% | 12.7만 |
|---|
| 2026.04.30 | ₩25,670 | ₩27,447 | ₩25,670 | ₩27,434 | +6.87% | 12.5만 |
|---|
| 2026.04.29 | ₩26,525 | ₩26,913 | ₩25,236 | ₩25,603 | -3.48% | 23.3만 |
|---|
| 2026.04.28 | ₩26,017 | ₩26,866 | ₩25,296 | ₩26,525 | +1.95% | 15.9만 |
|---|
| 2026.04.27 | ₩27,247 | ₩27,982 | ₩26,004 | ₩26,184 | -3.90% | 25.6만 |
|---|
| 2026.04.24 | ₩25,189 | ₩27,086 | ₩24,588 | ₩27,060 | +7.43% | 27.8만 |
|---|
| 2026.04.23 | ₩25,389 | ₩25,781 | ₩24,561 | ₩25,135 | -1.00% | 29.4만 |
|---|
| 2026.04.22 | ₩28,249 | ₩29,398 | ₩25,102 | ₩25,323 | -10.36% | 53.4만 |
|---|
| 2026.04.21 | ₩29,184 | ₩29,879 | ₩27,227 | ₩27,594 | -5.45% | 45.4만 |
|---|
| 2026.04.20 | ₩28,650 | ₩32,953 | ₩26,458 | ₩28,730 | +0.28% | 145.4만 |
|---|
| 2026.04.17 | ₩23,853 | ₩24,988 | ₩23,572 | ₩24,507 | +2.75% | 14만 |
|---|
| 2026.04.16 | ₩22,583 | ₩24,386 | ₩22,089 | ₩23,706 | +4.97% | 21.2만 |
|---|
| 2026.04.15 | ₩22,396 | ₩22,743 | ₩21,982 | ₩22,717 | +1.43% | 7만 |
|---|
| 2026.04.14 | ₩22,062 | ₩22,850 | ₩22,062 | ₩22,409 | +1.57% | 8.3만 |
|---|
| 2026.04.13 | ₩20,873 | ₩21,908 | ₩20,809 | ₩21,835 | +4.61% | 21.5만 |
|---|
| 2026.04.10 | ₩20,592 | ₩21,247 | ₩20,275 | ₩21,006 | +2.01% | 12.4만 |
|---|
| 2026.04.09 | ₩19,977 | ₩20,579 | ₩19,850 | ₩20,405 | +2.14% | 5.1만 |
|---|
| 2026.04.08 | ₩20,712 | ₩20,712 | ₩19,817 | ₩20,031 | -3.29% | 6만 |
|---|
| 2026.04.07 | ₩20,004 | ₩20,004 | ₩19,149 | ₩19,617 | -1.94% | 7.5만 |
|---|
| 2026.04.06 | ₩19,643 | ₩21,113 | ₩19,496 | ₩20,231 | +2.99% | 14.3만 |
|---|
| 2026.04.02 | ₩18,970 | ₩19,764 | ₩18,970 | ₩19,470 | +2.63% | 10.3만 |
|---|
| 2026.04.01 | ₩19,149 | ₩20,712 | ₩18,761 | ₩19,670 | +2.72% | 13.6만 |
|---|
| 2026.03.31 | ₩17,639 | ₩19,136 | ₩17,639 | ₩18,788 | +6.52% | 17.2만 |
|---|
| 2026.03.30 | ₩17,639 | ₩17,866 | ₩17,104 | ₩17,412 | -1.29% | 11.4만 |
|---|
| 2026.03.27 | ₩18,521 | ₩18,601 | ₩17,505 | ₩17,572 | -5.12% | 8.8만 |
|---|
| 2026.03.26 | ₩17,893 | ₩19,416 | ₩17,893 | ₩18,828 | +5.23% | 22.5만 |
|---|
| 2026.03.25 | ₩18,147 | ₩18,882 | ₩17,946 | ₩18,240 | +0.52% | 7.3만 |
|---|
| 2026.03.24 | ₩17,452 | ₩18,077 | ₩17,064 | ₩17,893 | +2.53% | 10.4만 |
|---|
| 2026.03.23 | ₩18,895 | ₩19,002 | ₩17,532 | ₩17,652 | -6.58% | 29.4만 |
|---|
| 2026.03.20 | ₩19,657 | ₩19,937 | ₩18,574 | ₩18,668 | -5.03% | 24만 |
|---|
| 2026.03.19 | ₩19,750 | ₩20,231 | ₩19,456 | ₩19,790 | +0.20% | 10.5만 |
|---|
| 2026.03.18 | ₩20,271 | ₩20,592 | ₩19,911 | ₩20,071 | -0.99% | 10.3만 |
|---|
| 2026.03.17 | ₩20,378 | ₩20,565 | ₩19,790 | ₩20,525 | +0.72% | 54.9만 |
|---|
| 2026.03.16 | ₩20,111 | ₩20,846 | ₩19,977 | ₩20,191 | +0.40% | 6.6만 |
|---|
| 2026.03.13 | ₩20,953 | ₩21,287 | ₩19,563 | ₩19,977 | -4.66% | 11.8만 |
|---|
| 2026.03.12 | ₩20,044 | ₩21,147 | ₩19,643 | ₩20,739 | +3.47% | 43.2만 |
|---|
| 2026.03.11 | ₩21,314 | ₩21,427 | ₩20,218 | ₩20,218 | -5.14% | 13.7만 |
|---|
| 2026.03.10 | ₩21,474 | ₩22,022 | ₩20,846 | ₩21,060 | -1.93% | 45.9만 |
|---|
| 2026.03.09 | ₩21,314 | ₩21,514 | ₩20,472 | ₩21,354 | +0.19% | 33.4만 |
|---|
| 2026.03.06 | ₩20,392 | ₩21,514 | ₩20,111 | ₩21,287 | +4.39% | 28만 |
|---|
| 2026.03.05 | ₩21,314 | ₩21,314 | ₩20,211 | ₩20,271 | -4.89% | 55.7만 |
|---|
| 2026.03.04 | ₩20,579 | ₩21,411 | ₩20,579 | ₩21,367 | +3.83% | 9.3만 |
|---|
| 2026.03.03 | ₩20,646 | ₩20,966 | ₩19,657 | ₩20,445 | -0.97% | 12.7만 |
|---|
| 2026.03.02 | ₩19,309 | ₩21,648 | ₩19,262 | ₩21,394 | +10.80% | 29.3만 |
|---|
| 2026.02.27 | ₩20,592 | ₩21,000 | ₩19,189 | ₩19,844 | -3.63% | 19.5만 |
|---|
| 2026.02.26 | ₩21,006 | ₩21,033 | ₩20,398 | ₩20,886 | -0.57% | 14.4만 |
|---|
| 2026.02.25 | ₩20,565 | ₩21,207 | ₩20,124 | ₩21,046 | +2.34% | 19.1만 |
|---|
| 2026.02.24 | ₩20,472 | ₩20,833 | ₩19,964 | ₩20,432 | -0.20% | 16.7만 |
|---|
| 2026.02.23 | ₩20,712 | ₩21,280 | ₩20,218 | ₩20,605 | -0.52% | 10만 |
|---|
| 2026.02.20 | ₩21,113 | ₩21,421 | ₩20,580 | ₩20,839 | -1.30% | 11.1만 |
|---|
| 2026.02.19 | ₩21,447 | ₩21,487 | ₩21,113 | ₩21,113 | -1.56% | 16.7만 |
|---|
| 2026.02.18 | ₩21,247 | ₩21,725 | ₩20,980 | ₩21,514 | +1.26% | 9.4만 |
|---|
| 2026.02.17 | ₩19,830 | ₩22,196 | ₩19,830 | ₩21,367 | +7.75% | 34.1만 |
|---|
| 2026.02.13 | ₩20,138 | ₩20,338 | ₩19,523 | ₩19,643 | -2.46% | 18.2만 |
|---|
| 2026.02.12 | ₩20,405 | ₩20,579 | ₩20,017 | ₩20,058 | -1.70% | 8.9만 |
|---|
| 2026.02.11 | ₩20,579 | ₩20,579 | ₩19,376 | ₩20,245 | -1.62% | 18만 |
|---|
| 2026.02.10 | ₩20,592 | ₩21,220 | ₩20,164 | ₩20,485 | -0.52% | 8.8만 |
|---|
| 2026.02.09 | ₩20,271 | ₩20,819 | ₩19,683 | ₩20,539 | +1.32% | 16.2만 |
|---|
| 2026.02.06 | ₩18,654 | ₩20,298 | ₩18,654 | ₩20,265 | +8.63% | 31만 |
|---|
| 2026.02.05 | ₩20,365 | ₩20,365 | ₩18,173 | ₩18,254 | -10.37% | 50만 |
|---|
| 2026.02.04 | ₩21,274 | ₩21,380 | ₩19,924 | ₩20,766 | -2.39% | 30.4만 |
|---|
| 2026.02.03 | ₩21,100 | ₩21,715 | ₩20,465 | ₩21,274 | +0.82% | 15만 |
|---|
| 2026.02.02 | ₩20,779 | ₩21,821 | ₩20,600 | ₩21,140 | +1.74% | 16.6만 |
|---|
| 2026.01.30 | ₩21,621 | ₩22,015 | ₩20,806 | ₩20,926 | -3.21% | 12.8만 |
|---|
| 2026.01.29 | ₩21,461 | ₩22,022 | ₩21,113 | ₩21,701 | +1.12% | 14.9만 |
|---|
| 2026.01.28 | ₩21,835 | ₩21,875 | ₩20,712 | ₩21,461 | -1.71% | 29.5만 |
|---|
| 2026.01.27 | ₩22,303 | ₩22,303 | ₩21,380 | ₩21,661 | -2.88% | 13.9만 |
|---|
| 2026.01.26 | ₩22,156 | ₩22,627 | ₩21,354 | ₩22,182 | +0.12% | 18만 |
|---|
| 2026.01.23 | ₩22,583 | ₩22,690 | ₩21,781 | ₩22,356 | -1.01% | 29.9만 |
|---|
| 2026.01.22 | ₩22,075 | ₩23,118 | ₩21,527 | ₩22,369 | +1.33% | 19.1만 |
|---|
| 2026.01.21 | ₩21,046 | ₩21,888 | ₩20,686 | ₩21,875 | +3.94% | 30만 |
|---|
| 2026.01.20 | ₩22,035 | ₩22,389 | ₩20,940 | ₩21,046 | -4.49% | 46.6만 |
|---|
| 2026.01.16 | ₩22,610 | ₩22,984 | ₩22,117 | ₩22,703 | +0.41% | 18.2만 |
|---|
| 2026.01.15 | ₩22,516 | ₩23,158 | ₩21,642 | ₩22,663 | +0.65% | 20만 |
|---|
| 2026.01.14 | ₩21,167 | ₩22,650 | ₩20,579 | ₩22,596 | +6.76% | 34.5만 |
|---|
| 2026.01.13 | ₩20,258 | ₩21,728 | ₩20,044 | ₩21,167 | +4.49% | 53.4만 |
|---|
| 2026.01.12 | ₩20,178 | ₩20,528 | ₩19,710 | ₩20,325 | +0.73% | 17.9만 |
|---|
| 2026.01.09 | ₩21,113 | ₩21,167 | ₩19,657 | ₩20,058 | -5.00% | 43.8만 |
|---|
| 2026.01.08 | ₩23,585 | ₩23,585 | ₩20,739 | ₩20,779 | -11.90% | 72.8만 |
|---|
| 2026.01.07 | ₩19,082 | ₩24,280 | ₩18,935 | ₩23,986 | +25.70% | 183.7만 |
|---|
| 2026.01.06 | ₩21,407 | ₩21,634 | ₩18,040 | ₩18,868 | -11.86% | 86.1만 |
|---|
| 2026.01.05 | ₩25,143 | ₩25,389 | ₩20,044 | ₩20,659 | -17.84% | 558만 |
|---|
| 2026.01.02 | ₩17,104 | ₩17,946 | ₩17,104 | ₩17,692 | +3.44% | 89.1만 |
|---|
| 2025.12.31 | ₩16,757 | ₩16,984 | ₩16,563 | ₩16,971 | +1.28% | 8.8만 |
|---|
| 2025.12.30 | ₩16,864 | ₩16,957 | ₩16,704 | ₩16,704 | -0.95% | 20.5만 |
|---|
| 2025.12.29 | ₩16,784 | ₩17,225 | ₩16,617 | ₩16,837 | +0.32% | 14만 |
|---|
| 2025.12.26 | ₩17,038 | ₩17,251 | ₩16,359 | ₩16,837 | -1.18% | 14.8만 |
|---|
| 2025.12.24 | ₩17,038 | ₩17,305 | ₩16,476 | ₩17,084 | +0.27% | 10.5만 |
|---|
| 2025.12.23 | ₩17,278 | ₩17,505 | ₩16,896 | ₩17,038 | -1.39% | 14.1만 |
|---|
| 2025.12.22 | ₩17,412 | ₩17,766 | ₩17,144 | ₩17,398 | -0.08% | 24.9만 |
|---|
| 2025.12.19 | ₩17,158 | ₩17,813 | ₩16,876 | ₩17,318 | +0.93% | 77.7만 |
|---|
| 2025.12.18 | ₩17,104 | ₩17,532 | ₩16,844 | ₩16,997 | -0.62% | 26만 |
|---|
| 2025.12.17 | ₩16,744 | ₩17,572 | ₩16,717 | ₩16,957 | +1.28% | 30.5만 |
|---|
| 2025.12.16 | ₩16,610 | ₩17,358 | ₩16,089 | ₩16,917 | +1.85% | 22.8만 |
|---|
| 2025.12.15 | ₩17,438 | ₩17,866 | ₩16,476 | ₩16,683 | -4.33% | 30.7만 |
|---|
| 2025.12.12 | ₩18,601 | ₩19,126 | ₩17,398 | ₩17,418 | -6.36% | 25.2만 |
|---|
| 2025.12.11 | ₩19,002 | ₩20,044 | ₩18,314 | ₩18,441 | -2.95% | 32.1만 |
|---|
| 2025.12.10 | ₩19,029 | ₩19,710 | ₩18,775 | ₩18,989 | -0.21% | 13.7만 |
|---|
| 2025.12.09 | ₩19,550 | ₩19,984 | ₩19,009 | ₩19,122 | -2.19% | 23.1만 |
|---|
| 2025.12.08 | ₩20,191 | ₩20,405 | ₩19,496 | ₩19,550 | -3.18% | 16.7만 |
|---|
| 2025.12.05 | ₩20,378 | ₩21,193 | ₩19,790 | ₩19,897 | -2.36% | 19.2만 |
|---|
| 2025.12.04 | ₩19,109 | ₩20,712 | ₩19,109 | ₩20,512 | +7.34% | 22.1만 |
|---|
| 2025.12.03 | ₩18,842 | ₩19,269 | ₩18,628 | ₩19,216 | +1.99% | 21.6만 |
|---|
| 2025.12.02 | ₩19,055 | ₩19,663 | ₩18,675 | ₩18,775 | -1.47% | 16.1만 |
|---|
| 2025.12.01 | ₩19,951 | ₩20,251 | ₩18,855 | ₩18,989 | -4.82% | 16.6만 |
|---|
| 2025.11.28 | ₩20,004 | ₩20,712 | ₩19,854 | ₩20,258 | +1.27% | 17.8만 |
|---|
| 2025.11.26 | ₩19,977 | ₩20,298 | ₩19,670 | ₩19,710 | -1.34% | 11.9만 |
|---|
| 2025.11.25 | ₩19,536 | ₩20,071 | ₩19,015 | ₩19,904 | +1.88% | 51.7만 |
|---|
| 2025.11.24 | ₩18,855 | ₩19,603 | ₩18,588 | ₩19,483 | +3.33% | 34.1만 |
|---|
| 2025.11.21 | ₩18,735 | ₩19,122 | ₩18,320 | ₩18,728 | -0.04% | 12.9만 |
|---|
| 2025.11.20 | ₩19,216 | ₩20,058 | ₩18,525 | ₩18,695 | -2.71% | 25.8만 |
|---|
| 2025.11.19 | ₩18,374 | ₩19,323 | ₩18,347 | ₩19,216 | +4.58% | 40.3만 |
|---|
| 2025.11.18 | ₩18,681 | ₩19,242 | ₩17,786 | ₩18,374 | -1.65% | 32.7만 |
|---|
| 2025.11.17 | ₩18,828 | ₩19,122 | ₩17,505 | ₩18,842 | +0.07% | 48.2만 |
|---|
| 2025.11.14 | ₩18,307 | ₩19,536 | ₩17,960 | ₩18,708 | +2.19% | 23.4만 |
|---|
| 2025.11.13 | ₩19,750 | ₩20,084 | ₩17,839 | ₩18,334 | -7.17% | 142.4만 |
|---|
| 2025.11.12 | ₩19,136 | ₩20,458 | ₩18,922 | ₩20,044 | +4.75% | 55.3만 |
|---|
| 2025.11.11 | ₩17,946 | ₩19,115 | ₩17,830 | ₩19,002 | +5.88% | 29만 |
|---|
| 2025.11.10 | ₩18,360 | ₩18,695 | ₩17,652 | ₩18,093 | -1.46% | 19.8만 |
|---|
| 2025.11.07 | ₩17,692 | ₩18,254 | ₩16,630 | ₩18,040 | +1.96% | 29.9만 |
|---|
| 2025.11.06 | ₩17,933 | ₩18,347 | ₩17,545 | ₩17,920 | -0.07% | 43.6만 |
|---|
| 2025.11.05 | ₩17,946 | ₩18,561 | ₩17,519 | ₩18,160 | +1.19% | 89.5만 |
|---|
| 2025.11.04 | ₩17,666 | ₩18,548 | ₩17,666 | ₩18,040 | +2.12% | 28.2만 |
|---|
| 2025.11.03 | ₩19,082 | ₩19,737 | ₩17,940 | ₩18,080 | -5.25% | 29만 |
|---|
| 2025.10.31 | ₩16,944 | ₩19,149 | ₩16,770 | ₩19,136 | +12.93% | 75.2만 |
|---|
| 2025.10.30 | ₩18,107 | ₩18,240 | ₩16,704 | ₩16,757 | -7.45% | 52.7만 |
|---|
| 2025.10.29 | ₩18,614 | ₩19,296 | ₩18,160 | ₩18,401 | -1.15% | 14.1만 |
|---|
| 2025.10.28 | ₩18,882 | ₩19,136 | ₩18,454 | ₩18,708 | -0.92% | 22.1만 |
|---|
| 2025.10.27 | ₩18,922 | ₩19,443 | ₩18,481 | ₩19,129 | +1.09% | 29.5만 |
|---|
| 2025.10.24 | ₩17,839 | ₩19,042 | ₩17,839 | ₩18,641 | +4.49% | 18.6만 |
|---|
| 2025.10.23 | ₩17,051 | ₩17,986 | ₩16,810 | ₩17,732 | +4.00% | 22만 |
|---|
| 2025.10.22 | ₩16,904 | ₩17,171 | ₩16,717 | ₩17,051 | +0.87% | 17.3만 |
|---|
| 2025.10.21 | ₩18,654 | ₩18,654 | ₩16,570 | ₩17,051 | -8.60% | 16만 |
|---|
| 2025.10.20 | ₩18,173 | ₩19,136 | ₩18,173 | ₩18,708 | +2.94% | 18.3만 |
|---|
| 2025.10.17 | ₩18,441 | ₩19,122 | ₩17,572 | ₩18,026 | -2.25% | 19.4만 |
|---|
| 2025.10.16 | ₩19,376 | ₩19,911 | ₩18,160 | ₩18,467 | -4.69% | 30.8만 |
|---|
| 2025.10.15 | ₩17,799 | ₩19,603 | ₩17,706 | ₩19,376 | +8.86% | 54.5만 |
|---|
| 2025.10.14 | ₩17,091 | ₩17,920 | ₩16,957 | ₩17,799 | +4.14% | 17.2만 |
|---|
| 2025.10.13 | ₩17,572 | ₩17,572 | ₩16,944 | ₩17,318 | -1.44% | 24.4만 |
|---|
| 2025.10.10 | ₩17,612 | ₩17,612 | ₩16,383 | ₩16,824 | -4.48% | 28.3만 |
|---|