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 | ₩27,605 | ₩28,461 | ₩27,325 | ₩28,207 | +2.18% | 14.6만 |
| 2026.10.08 | ₩27,980 | ₩28,147 | ₩26,550 | ₩27,325 | -2.34% | 33.2만 |
| 2026.10.07 | ₩28,581 | ₩29,623 | ₩28,060 | ₩28,140 | -1.54% | 30.5만 |
| 2026.10.06 | ₩29,703 | ₩29,757 | ₩28,340 | ₩28,755 | -3.19% | 49.5만 |
| 2026.10.05 | ₩30,732 | ₩30,732 | ₩29,212 | ₩29,623 | -3.61% | 20.7만 |
| 2026.10.02 | ₩30,799 | ₩30,892 | ₩29,877 | ₩30,652 | -0.48% | 23만 |
| 2026.10.01 | ₩31,146 | ₩31,935 | ₩30,104 | ₩30,545 | -1.93% | 25.5만 |
| 2026.09.30 | ₩33,298 | ₩33,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,374 |
| -5.78% |
| 38.5만 |
| 2026.09.29 | ₩31,253 | ₩33,391 | ₩30,892 | ₩32,964 | +5.47% | 113.2만 |
|---|
| 2026.09.28 | ₩31,374 | ₩31,634 | ₩30,585 | ₩31,293 | -0.26% | 61만 |
|---|
| 2026.09.25 | ₩32,710 | ₩32,803 | ₩31,387 | ₩31,855 | -2.61% | 18만 |
|---|
| 2026.09.24 | ₩34,874 | ₩34,874 | ₩31,307 | ₩32,670 | -6.32% | 41.8만 |
|---|
| 2026.09.23 | ₩37,587 | ₩37,587 | ₩34,300 | ₩34,687 | -7.71% | 17.9만 |
|---|
| 2026.09.22 | ₩37,440 | ₩38,014 | ₩36,892 | ₩37,226 | -0.57% | 10.2만 |
|---|
| 2026.09.21 | ₩38,054 | ₩38,081 | ₩37,092 | ₩37,320 | -1.93% | 13.1만 |
|---|
| 2026.09.18 | ₩38,576 | ₩38,950 | ₩37,413 | ₩37,760 | -2.11% | 13.3만 |
|---|
| 2026.09.17 | ₩37,560 | ₩38,970 | ₩37,086 | ₩38,375 | +2.17% | 50.1만 |
|---|
| 2026.09.16 | ₩36,919 | ₩37,507 | ₩36,371 | ₩37,079 | +0.43% | 15.3만 |
|---|
| 2026.09.15 | ₩36,919 | ₩37,186 | ₩35,435 | ₩36,812 | -0.29% | 14만 |
|---|
| 2026.09.14 | ₩36,344 | ₩38,241 | ₩36,114 | ₩37,266 | +2.54% | 15.7만 |
|---|
| 2026.09.11 | ₩36,838 | ₩37,560 | ₩36,090 | ₩36,344 | -1.34% | 15.9만 |
|---|
| 2026.09.10 | ₩36,400 | ₩36,885 | ₩35,910 | ₩36,451 | +0.14% | 12.9만 |
|---|
| 2026.09.09 | ₩37,106 | ₩37,306 | ₩35,355 | ₩36,825 | -0.76% | 33.7만 |
|---|
| 2026.09.08 | ₩37,386 | ₩37,854 | ₩36,357 | ₩37,132 | -0.68% | 22.1만 |
|---|
| 2026.09.04 | ₩37,226 | ₩37,827 | ₩36,427 | ₩37,720 | +1.33% | 7.8만 |
|---|
| 2026.09.03 | ₩37,667 | ₩37,851 | ₩36,852 | ₩37,306 | -0.96% | 11.7만 |
|---|
| 2026.09.02 | ₩36,692 | ₩37,841 | ₩36,197 | ₩37,507 | +2.22% | 11.2만 |
|---|
| 2026.09.01 | ₩35,997 | ₩37,413 | ₩35,561 | ₩36,558 | +1.56% | 46.5만 |
|---|
| 2026.08.31 | ₩37,226 | ₩37,507 | ₩35,649 | ₩36,050 | -3.16% | 14.9만 |
|---|
| 2026.08.28 | ₩38,228 | ₩38,228 | ₩37,173 | ₩37,333 | -2.34% | 11.8만 |
|---|
| 2026.08.27 | ₩38,776 | ₩38,856 | ₩37,994 | ₩38,282 | -1.27% | 7.4만 |
|---|
| 2026.08.26 | ₩38,642 | ₩38,936 | ₩37,914 | ₩38,763 | +0.31% | 14.5만 |
|---|
| 2026.08.25 | ₩38,028 | ₩38,923 | ₩38,028 | ₩38,642 | +1.62% | 11.3만 |
|---|
| 2026.08.24 | ₩37,680 | ₩38,215 | ₩36,395 | ₩37,547 | -0.35% | 16.3만 |
|---|
| 2026.08.21 | ₩38,522 | ₩39,043 | ₩37,426 | ₩37,854 | -1.73% | 14.2만 |
|---|
| 2026.08.20 | ₩39,738 | ₩39,945 | ₩38,148 | ₩38,322 | -3.56% | 17.2만 |
|---|
| 2026.08.19 | ₩39,952 | ₩40,847 | ₩39,257 | ₩39,818 | -0.33% | 35.7만 |
|---|
| 2026.08.18 | ₩40,085 | ₩40,433 | ₩38,809 | ₩39,731 | -0.88% | 23.9만 |
|---|
| 2026.08.17 | ₩39,097 | ₩40,172 | ₩38,950 | ₩40,059 | +2.46% | 18.2만 |
|---|
| 2026.08.14 | ₩37,827 | ₩40,339 | ₩37,747 | ₩39,404 | +4.17% | 23.4만 |
|---|
| 2026.08.13 | ₩40,500 | ₩40,500 | ₩37,484 | ₩37,667 | -6.99% | 35.2만 |
|---|
| 2026.08.12 | ₩39,083 | ₩40,994 | ₩39,083 | ₩40,406 | +3.38% | 113.3만 |
|---|
| 2026.08.11 | ₩39,551 | ₩41,368 | ₩38,803 | ₩38,856 | -1.76% | 67.3만 |
|---|
| 2026.08.10 | ₩40,660 | ₩40,660 | ₩39,351 | ₩39,457 | -2.96% | 21.4만 |
|---|
| 2026.08.07 | ₩41,355 | ₩42,008 | ₩39,351 | ₩40,446 | -2.20% | 33.7만 |
|---|
| 2026.08.06 | ₩39,204 | ₩41,288 | ₩38,502 | ₩40,941 | +4.43% | 48.7만 |
|---|
| 2026.08.05 | ₩38,776 | ₩39,417 | ₩38,081 | ₩38,923 | +0.38% | 23.2만 |
|---|
| 2026.08.04 | ₩38,068 | ₩39,404 | ₩37,286 | ₩38,910 | +2.21% | 63.2만 |
|---|
| 2026.08.03 | ₩37,640 | ₩38,121 | ₩36,665 | ₩37,667 | +0.07% | 24.1만 |
|---|
| 2026.07.31 | ₩38,081 | ₩38,549 | ₩37,226 | ₩37,507 | -1.51% | 17.8만 |
|---|
| 2026.07.30 | ₩37,413 | ₩38,148 | ₩37,146 | ₩37,921 | +1.36% | 38.9만 |
|---|
| 2026.07.29 | ₩37,333 | ₩38,201 | ₩36,524 | ₩37,386 | +0.14% | 23.6만 |
|---|
| 2026.07.28 | ₩37,119 | ₩37,373 | ₩35,170 | ₩37,360 | +0.65% | 20.2만 |
|---|
| 2026.07.27 | ₩37,226 | ₩38,816 | ₩36,277 | ₩37,079 | -0.39% | 28만 |
|---|
| 2026.07.24 | ₩36,905 | ₩37,547 | ₩35,743 | ₩36,451 | -1.23% | 16.4만 |
|---|
| 2026.07.23 | ₩37,707 | ₩38,482 | ₩36,919 | ₩36,919 | -2.09% | 14.4만 |
|---|
| 2026.07.22 | ₩37,667 | ₩38,616 | ₩37,052 | ₩38,188 | +1.38% | 14.8만 |
|---|
| 2026.07.21 | ₩36,879 | ₩38,081 | ₩36,766 | ₩37,881 | +2.72% | 15.2만 |
|---|
| 2026.07.20 | ₩38,295 | ₩39,043 | ₩36,692 | ₩36,785 | -3.94% | 20.6만 |
|---|
| 2026.07.17 | ₩38,415 | ₩40,874 | ₩36,745 | ₩38,362 | -0.14% | 63.8만 |
|---|
| 2026.07.16 | ₩40,139 | ₩41,422 | ₩37,515 | ₩38,923 | -3.03% | 148.3만 |
|---|
| 2026.07.15 | ₩35,636 | ₩36,130 | ₩34,687 | ₩35,970 | +0.94% | 14.1만 |
|---|
| 2026.07.14 | ₩34,179 | ₩36,210 | ₩34,179 | ₩35,770 | +4.65% | 9.8만 |
|---|
| 2026.07.13 | ₩35,168 | ₩35,168 | ₩33,405 | ₩33,872 | -3.69% | 19.6만 |
|---|
| 2026.07.10 | ₩36,558 | ₩37,253 | ₩34,781 | ₩35,422 | -3.11% | 12.9만 |
|---|
| 2026.07.09 | ₩35,876 | ₩36,692 | ₩35,409 | ₩36,344 | +1.30% | 50만 |
|---|
| 2026.07.08 | ₩35,689 | ₩36,344 | ₩34,741 | ₩35,876 | +0.52% | 18.6만 |
|---|
| 2026.07.07 | ₩34,981 | ₩36,210 | ₩34,033 | ₩35,930 | +2.71% | 15.5만 |
|---|
| 2026.07.06 | ₩36,371 | ₩36,371 | ₩34,687 | ₩34,968 | -3.86% | 11.9만 |
|---|
| 2026.07.02 | ₩35,302 | ₩36,478 | ₩34,159 | ₩36,090 | +2.23% | 16.8만 |
|---|
| 2026.07.01 | ₩36,210 | ₩36,458 | ₩34,848 | ₩35,302 | -2.51% | 18.6만 |
|---|
| 2026.06.30 | ₩38,201 | ₩38,201 | ₩35,770 | ₩35,917 | -5.98% | 21.3만 |
|---|
| 2026.06.29 | ₩38,228 | ₩38,696 | ₩36,625 | ₩38,068 | -0.42% | 22.9만 |
|---|
| 2026.06.26 | ₩33,511 | ₩37,841 | ₩33,511 | ₩37,707 | +12.52% | 27.5만 |
|---|
| 2026.06.25 | ₩32,977 | ₩34,086 | ₩32,509 | ₩33,859 | +2.67% | 17.1만 |
|---|
| 2026.06.24 | ₩31,814 | ₩33,084 | ₩31,227 | ₩32,870 | +3.32% | 16.9만 |
|---|
| 2026.06.23 | ₩29,062 | ₩32,556 | ₩28,405 | ₩31,547 | +8.55% | 30.8만 |
|---|
| 2026.06.22 | ₩30,532 | ₩31,013 | ₩28,982 | ₩29,516 | -3.33% | 76.3만 |
|---|
| 2026.06.18 | ₩29,383 | ₩30,772 | ₩28,461 | ₩29,717 | +1.14% | 54.5만 |
|---|
| 2026.06.17 | ₩26,670 | ₩29,089 | ₩26,670 | ₩28,995 | +8.72% | 17.9만 |
|---|
| 2026.06.16 | ₩27,071 | ₩27,231 | ₩26,082 | ₩26,697 | -1.38% | 13.4만 |
|---|
| 2026.06.15 | ₩28,821 | ₩28,831 | ₩26,884 | ₩27,218 | -5.56% | 16만 |
|---|
| 2026.06.12 | ₩27,859 | ₩29,476 | ₩27,632 | ₩28,220 | +1.29% | 18.1만 |
|---|
| 2026.06.11 | ₩27,445 | ₩28,267 | ₩26,724 | ₩27,605 | +0.58% | 22만 |
|---|
| 2026.06.10 | ₩26,937 | ₩28,481 | ₩26,724 | ₩27,205 | +0.99% | 14.1만 |
|---|
| 2026.06.09 | ₩27,312 | ₩28,861 | ₩26,390 | ₩27,191 | -0.44% | 27.1만 |
|---|
| 2026.06.08 | ₩28,968 | ₩29,717 | ₩26,376 | ₩26,884 | -7.20% | 37.9만 |
|---|
| 2026.06.05 | ₩30,746 | ₩31,547 | ₩28,340 | ₩28,634 | -6.87% | 35.2만 |
|---|
| 2026.06.04 | ₩32,536 | ₩33,819 | ₩30,839 | ₩31,066 | -4.52% | 28.3만 |
|---|
| 2026.06.03 | ₩33,204 | ₩33,204 | ₩31,868 | ₩32,643 | -1.69% | 14.1만 |
|---|
| 2026.06.02 | ₩33,124 | ₩34,661 | ₩32,245 | ₩33,231 | +0.32% | 38.2만 |
|---|
| 2026.06.01 | ₩32,015 | ₩33,725 | ₩30,786 | ₩33,177 | +3.63% | 28.6만 |
|---|
| 2026.05.29 | ₩29,930 | ₩32,402 | ₩29,423 | ₩32,055 | +7.10% | 31.8만 |
|---|
| 2026.05.28 | ₩29,957 | ₩30,665 | ₩29,262 | ₩29,904 | -0.18% | 12.2만 |
|---|
| 2026.05.27 | ₩30,933 | ₩31,921 | ₩29,596 | ₩29,877 | -3.41% | 22.3만 |
|---|
| 2026.05.26 | ₩29,890 | ₩31,039 | ₩29,142 | ₩30,933 | +3.49% | 33.8만 |
|---|
| 2026.05.22 | ₩29,142 | ₩31,855 | ₩29,142 | ₩29,556 | +1.42% | 35.1만 |
|---|
| 2026.05.21 | ₩29,930 | ₩30,191 | ₩28,908 | ₩29,089 | -2.81% | 31만 |
|---|
| 2026.05.20 | ₩29,436 | ₩30,465 | ₩28,781 | ₩30,117 | +2.32% | 26.8만 |
|---|
| 2026.05.19 | ₩29,743 | ₩30,051 | ₩28,421 | ₩29,316 | -1.44% | 37.3만 |
|---|
| 2026.05.18 | ₩30,913 | ₩31,728 | ₩28,153 | ₩28,968 | -6.29% | 37.4만 |
|---|
| 2026.05.15 | ₩29,356 | ₩29,878 | ₩27,646 | ₩28,581 | -2.64% | 20.1만 |
|---|
| 2026.05.14 | ₩28,741 | ₩30,131 | ₩26,724 | ₩29,677 | +3.25% | 16.6만 |
|---|
| 2026.05.13 | ₩28,968 | ₩29,563 | ₩28,139 | ₩29,236 | +0.92% | 11.3만 |
|---|
| 2026.05.12 | ₩28,367 | ₩29,062 | ₩27,913 | ₩28,781 | +1.46% | 9.5만 |
|---|
| 2026.05.11 | ₩28,474 | ₩29,677 | ₩28,087 | ₩28,407 | -0.23% | 11.1만 |
|---|
| 2026.05.08 | ₩28,020 | ₩29,089 | ₩27,726 | ₩28,621 | +2.15% | 16.1만 |
|---|
| 2026.05.07 | ₩29,837 | ₩30,171 | ₩27,485 | ₩28,073 | -5.91% | 19.9만 |
|---|
| 2026.05.06 | ₩28,795 | ₩30,572 | ₩28,421 | ₩29,984 | +4.13% | 37.4만 |
|---|
| 2026.05.05 | ₩28,955 | ₩29,316 | ₩28,060 | ₩28,434 | -1.80% | 13.5만 |
|---|
| 2026.05.04 | ₩27,512 | ₩29,019 | ₩27,352 | ₩28,982 | +5.34% | 21.9만 |
|---|
| 2026.05.01 | ₩27,432 | ₩27,739 | ₩26,777 | ₩27,672 | +0.88% | 12.7만 |
|---|
| 2026.04.30 | ₩25,668 | ₩27,445 | ₩25,668 | ₩27,432 | +6.87% | 12.5만 |
|---|
| 2026.04.29 | ₩26,523 | ₩26,911 | ₩25,234 | ₩25,601 | -3.48% | 23.3만 |
|---|
| 2026.04.28 | ₩26,015 | ₩26,864 | ₩25,294 | ₩26,523 | +1.95% | 15.9만 |
|---|
| 2026.04.27 | ₩27,245 | ₩27,980 | ₩26,002 | ₩26,182 | -3.90% | 25.6만 |
|---|
| 2026.04.24 | ₩25,187 | ₩27,084 | ₩24,586 | ₩27,058 | +7.43% | 27.8만 |
|---|
| 2026.04.23 | ₩25,387 | ₩25,779 | ₩24,559 | ₩25,134 | -1.00% | 29.4만 |
|---|
| 2026.04.22 | ₩28,247 | ₩29,396 | ₩25,100 | ₩25,321 | -10.36% | 53.4만 |
|---|
| 2026.04.21 | ₩29,182 | ₩29,877 | ₩27,225 | ₩27,592 | -5.45% | 45.4만 |
|---|
| 2026.04.20 | ₩28,648 | ₩32,950 | ₩26,456 | ₩28,728 | +0.28% | 145.4만 |
|---|
| 2026.04.17 | ₩23,851 | ₩24,987 | ₩23,570 | ₩24,506 | +2.75% | 14만 |
|---|
| 2026.04.16 | ₩22,581 | ₩24,384 | ₩22,087 | ₩23,704 | +4.97% | 21.2만 |
|---|
| 2026.04.15 | ₩22,394 | ₩22,742 | ₩21,980 | ₩22,715 | +1.43% | 7만 |
|---|
| 2026.04.14 | ₩22,060 | ₩22,849 | ₩22,060 | ₩22,408 | +1.57% | 8.3만 |
|---|
| 2026.04.13 | ₩20,871 | ₩21,907 | ₩20,807 | ₩21,833 | +4.61% | 21.5만 |
|---|
| 2026.04.10 | ₩20,591 | ₩21,245 | ₩20,274 | ₩21,005 | +2.01% | 12.4만 |
|---|
| 2026.04.09 | ₩19,976 | ₩20,577 | ₩19,849 | ₩20,403 | +2.14% | 5.1만 |
|---|
| 2026.04.08 | ₩20,711 | ₩20,711 | ₩19,816 | ₩20,029 | -3.29% | 6만 |
|---|
| 2026.04.07 | ₩20,003 | ₩20,003 | ₩19,147 | ₩19,615 | -1.94% | 7.5만 |
|---|
| 2026.04.06 | ₩19,642 | ₩21,112 | ₩19,495 | ₩20,230 | +2.99% | 14.3만 |
|---|
| 2026.04.02 | ₩18,968 | ₩19,762 | ₩18,968 | ₩19,468 | +2.63% | 10.3만 |
|---|
| 2026.04.01 | ₩19,147 | ₩20,711 | ₩18,760 | ₩19,669 | +2.72% | 13.6만 |
|---|
| 2026.03.31 | ₩17,638 | ₩19,134 | ₩17,638 | ₩18,787 | +6.52% | 17.2만 |
|---|
| 2026.03.30 | ₩17,638 | ₩17,865 | ₩17,103 | ₩17,410 | -1.29% | 11.4만 |
|---|
| 2026.03.27 | ₩18,519 | ₩18,600 | ₩17,504 | ₩17,571 | -5.12% | 8.8만 |
|---|
| 2026.03.26 | ₩17,891 | ₩19,415 | ₩17,891 | ₩18,827 | +5.23% | 22.5만 |
|---|
| 2026.03.25 | ₩18,145 | ₩18,880 | ₩17,945 | ₩18,239 | +0.52% | 7.3만 |
|---|
| 2026.03.24 | ₩17,451 | ₩18,076 | ₩17,063 | ₩17,891 | +2.53% | 10.4만 |
|---|
| 2026.03.23 | ₩18,894 | ₩19,000 | ₩17,531 | ₩17,651 | -6.58% | 29.4만 |
|---|
| 2026.03.20 | ₩19,655 | ₩19,936 | ₩18,573 | ₩18,666 | -5.03% | 24만 |
|---|
| 2026.03.19 | ₩19,749 | ₩20,230 | ₩19,455 | ₩19,789 | +0.20% | 10.5만 |
|---|
| 2026.03.18 | ₩20,270 | ₩20,591 | ₩19,909 | ₩20,069 | -0.99% | 10.3만 |
|---|
| 2026.03.17 | ₩20,377 | ₩20,564 | ₩19,789 | ₩20,524 | +0.72% | 54.9만 |
|---|
| 2026.03.16 | ₩20,110 | ₩20,844 | ₩19,976 | ₩20,190 | +0.40% | 6.6만 |
|---|
| 2026.03.13 | ₩20,951 | ₩21,285 | ₩19,562 | ₩19,976 | -4.66% | 11.8만 |
|---|
| 2026.03.12 | ₩20,043 | ₩21,145 | ₩19,642 | ₩20,738 | +3.47% | 43.2만 |
|---|
| 2026.03.11 | ₩21,312 | ₩21,426 | ₩20,216 | ₩20,216 | -5.14% | 13.7만 |
|---|
| 2026.03.10 | ₩21,472 | ₩22,020 | ₩20,844 | ₩21,058 | -1.93% | 45.9만 |
|---|
| 2026.03.09 | ₩21,312 | ₩21,512 | ₩20,470 | ₩21,352 | +0.19% | 33.4만 |
|---|
| 2026.03.06 | ₩20,390 | ₩21,512 | ₩20,110 | ₩21,285 | +4.39% | 28만 |
|---|
| 2026.03.05 | ₩21,312 | ₩21,312 | ₩20,210 | ₩20,270 | -4.89% | 55.7만 |
|---|
| 2026.03.04 | ₩20,577 | ₩21,410 | ₩20,577 | ₩21,366 | +3.83% | 9.3만 |
|---|
| 2026.03.03 | ₩20,644 | ₩20,965 | ₩19,655 | ₩20,444 | -0.97% | 12.7만 |
|---|
| 2026.03.02 | ₩19,308 | ₩21,646 | ₩19,261 | ₩21,392 | +10.80% | 29.3만 |
|---|
| 2026.02.27 | ₩20,591 | ₩20,998 | ₩19,188 | ₩19,842 | -3.63% | 19.5만 |
|---|
| 2026.02.26 | ₩21,005 | ₩21,031 | ₩20,397 | ₩20,884 | -0.57% | 14.4만 |
|---|
| 2026.02.25 | ₩20,564 | ₩21,205 | ₩20,123 | ₩21,045 | +2.34% | 19.1만 |
|---|
| 2026.02.24 | ₩20,470 | ₩20,831 | ₩19,963 | ₩20,430 | -0.20% | 16.7만 |
|---|
| 2026.02.23 | ₩20,711 | ₩21,279 | ₩20,216 | ₩20,604 | -0.52% | 10만 |
|---|
| 2026.02.20 | ₩21,112 | ₩21,419 | ₩20,579 | ₩20,838 | -1.30% | 11.1만 |
|---|
| 2026.02.19 | ₩21,446 | ₩21,486 | ₩21,112 | ₩21,112 | -1.56% | 16.7만 |
|---|
| 2026.02.18 | ₩21,245 | ₩21,724 | ₩20,978 | ₩21,512 | +1.26% | 9.4만 |
|---|
| 2026.02.17 | ₩19,829 | ₩22,194 | ₩19,829 | ₩21,366 | +7.75% | 34.1만 |
|---|
| 2026.02.13 | ₩20,136 | ₩20,337 | ₩19,522 | ₩19,642 | -2.46% | 18.2만 |
|---|
| 2026.02.12 | ₩20,403 | ₩20,577 | ₩20,016 | ₩20,056 | -1.70% | 8.9만 |
|---|
| 2026.02.11 | ₩20,577 | ₩20,577 | ₩19,375 | ₩20,243 | -1.62% | 18만 |
|---|
| 2026.02.10 | ₩20,591 | ₩21,219 | ₩20,163 | ₩20,484 | -0.52% | 8.8만 |
|---|
| 2026.02.09 | ₩20,270 | ₩20,818 | ₩19,682 | ₩20,537 | +1.32% | 16.2만 |
|---|
| 2026.02.06 | ₩18,653 | ₩20,297 | ₩18,653 | ₩20,263 | +8.63% | 31만 |
|---|
| 2026.02.05 | ₩20,363 | ₩20,363 | ₩18,172 | ₩18,252 | -10.37% | 50만 |
|---|
| 2026.02.04 | ₩21,272 | ₩21,379 | ₩19,922 | ₩20,764 | -2.39% | 30.4만 |
|---|
| 2026.02.03 | ₩21,098 | ₩21,713 | ₩20,464 | ₩21,272 | +0.82% | 15만 |
|---|
| 2026.02.02 | ₩20,778 | ₩21,820 | ₩20,599 | ₩21,138 | +1.74% | 16.6만 |
|---|
| 2026.01.30 | ₩21,619 | ₩22,014 | ₩20,804 | ₩20,925 | -3.21% | 12.8만 |
|---|
| 2026.01.29 | ₩21,459 | ₩22,020 | ₩21,112 | ₩21,700 | +1.12% | 14.9만 |
|---|
| 2026.01.28 | ₩21,833 | ₩21,873 | ₩20,711 | ₩21,459 | -1.71% | 29.5만 |
|---|
| 2026.01.27 | ₩22,301 | ₩22,301 | ₩21,379 | ₩21,659 | -2.88% | 13.9만 |
|---|
| 2026.01.26 | ₩22,154 | ₩22,626 | ₩21,352 | ₩22,181 | +0.12% | 18만 |
|---|
| 2026.01.23 | ₩22,581 | ₩22,688 | ₩21,780 | ₩22,354 | -1.01% | 29.9만 |
|---|
| 2026.01.22 | ₩22,074 | ₩23,116 | ₩21,526 | ₩22,368 | +1.33% | 19.1만 |
|---|
| 2026.01.21 | ₩21,045 | ₩21,887 | ₩20,684 | ₩21,873 | +3.94% | 30만 |
|---|
| 2026.01.20 | ₩22,034 | ₩22,388 | ₩20,938 | ₩21,045 | -4.49% | 46.6만 |
|---|
| 2026.01.16 | ₩22,608 | ₩22,982 | ₩22,115 | ₩22,702 | +0.41% | 18.2만 |
|---|
| 2026.01.15 | ₩22,515 | ₩23,156 | ₩21,641 | ₩22,662 | +0.65% | 20만 |
|---|
| 2026.01.14 | ₩21,165 | ₩22,648 | ₩20,577 | ₩22,595 | +6.76% | 34.5만 |
|---|
| 2026.01.13 | ₩20,256 | ₩21,726 | ₩20,043 | ₩21,165 | +4.49% | 53.4만 |
|---|
| 2026.01.12 | ₩20,176 | ₩20,526 | ₩19,709 | ₩20,323 | +0.73% | 17.9만 |
|---|
| 2026.01.09 | ₩21,112 | ₩21,165 | ₩19,655 | ₩20,056 | -5.00% | 43.8만 |
|---|
| 2026.01.08 | ₩23,584 | ₩23,584 | ₩20,738 | ₩20,778 | -11.90% | 72.8만 |
|---|
| 2026.01.07 | ₩19,081 | ₩24,278 | ₩18,934 | ₩23,984 | +25.70% | 183.7만 |
|---|
| 2026.01.06 | ₩21,406 | ₩21,633 | ₩18,038 | ₩18,867 | -11.86% | 86.1만 |
|---|
| 2026.01.05 | ₩25,142 | ₩25,387 | ₩20,043 | ₩20,657 | -17.84% | 558만 |
|---|
| 2026.01.02 | ₩17,103 | ₩17,945 | ₩17,103 | ₩17,691 | +3.44% | 89.1만 |
|---|
| 2025.12.31 | ₩16,756 | ₩16,983 | ₩16,562 | ₩16,969 | +1.28% | 8.8만 |
|---|
| 2025.12.30 | ₩16,863 | ₩16,956 | ₩16,702 | ₩16,702 | -0.95% | 20.5만 |
|---|
| 2025.12.29 | ₩16,782 | ₩17,223 | ₩16,615 | ₩16,836 | +0.32% | 14만 |
|---|
| 2025.12.26 | ₩17,036 | ₩17,250 | ₩16,358 | ₩16,836 | -1.18% | 14.8만 |
|---|
| 2025.12.24 | ₩17,036 | ₩17,304 | ₩16,475 | ₩17,083 | +0.27% | 10.5만 |
|---|
| 2025.12.23 | ₩17,277 | ₩17,504 | ₩16,895 | ₩17,036 | -1.39% | 14.1만 |
|---|
| 2025.12.22 | ₩17,410 | ₩17,765 | ₩17,143 | ₩17,397 | -0.08% | 24.9만 |
|---|
| 2025.12.19 | ₩17,157 | ₩17,811 | ₩16,875 | ₩17,317 | +0.93% | 77.7만 |
|---|
| 2025.12.18 | ₩17,103 | ₩17,531 | ₩16,843 | ₩16,996 | -0.62% | 26만 |
|---|
| 2025.12.17 | ₩16,742 | ₩17,571 | ₩16,716 | ₩16,956 | +1.28% | 30.5만 |
|---|
| 2025.12.16 | ₩16,609 | ₩17,357 | ₩16,088 | ₩16,916 | +1.85% | 22.8만 |
|---|
| 2025.12.15 | ₩17,437 | ₩17,865 | ₩16,475 | ₩16,682 | -4.33% | 30.7만 |
|---|
| 2025.12.12 | ₩18,600 | ₩19,125 | ₩17,397 | ₩17,417 | -6.36% | 25.2만 |
|---|
| 2025.12.11 | ₩19,000 | ₩20,043 | ₩18,312 | ₩18,439 | -2.95% | 32.1만 |
|---|
| 2025.12.10 | ₩19,027 | ₩19,709 | ₩18,773 | ₩18,987 | -0.21% | 13.7만 |
|---|
| 2025.12.09 | ₩19,548 | ₩19,983 | ₩19,007 | ₩19,121 | -2.19% | 23.1만 |
|---|
| 2025.12.08 | ₩20,190 | ₩20,403 | ₩19,495 | ₩19,548 | -3.18% | 16.7만 |
|---|
| 2025.12.05 | ₩20,377 | ₩21,192 | ₩19,789 | ₩19,896 | -2.36% | 19.2만 |
|---|
| 2025.12.04 | ₩19,107 | ₩20,711 | ₩19,107 | ₩20,510 | +7.34% | 22.1만 |
|---|
| 2025.12.03 | ₩18,840 | ₩19,268 | ₩18,626 | ₩19,214 | +1.99% | 21.6만 |
|---|
| 2025.12.02 | ₩19,054 | ₩19,662 | ₩18,673 | ₩18,773 | -1.47% | 16.1만 |
|---|
| 2025.12.01 | ₩19,949 | ₩20,250 | ₩18,853 | ₩18,987 | -4.82% | 16.6만 |
|---|
| 2025.11.28 | ₩20,003 | ₩20,711 | ₩19,853 | ₩20,256 | +1.27% | 17.8만 |
|---|
| 2025.11.26 | ₩19,976 | ₩20,297 | ₩19,669 | ₩19,709 | -1.34% | 11.9만 |
|---|
| 2025.11.25 | ₩19,535 | ₩20,069 | ₩19,014 | ₩19,902 | +1.88% | 51.7만 |
|---|
| 2025.11.24 | ₩18,853 | ₩19,602 | ₩18,586 | ₩19,482 | +3.33% | 34.1만 |
|---|
| 2025.11.21 | ₩18,733 | ₩19,121 | ₩18,319 | ₩18,727 | -0.04% | 12.9만 |
|---|
| 2025.11.20 | ₩19,214 | ₩20,056 | ₩18,523 | ₩18,693 | -2.71% | 25.8만 |
|---|
| 2025.11.19 | ₩18,372 | ₩19,321 | ₩18,346 | ₩19,214 | +4.58% | 40.3만 |
|---|
| 2025.11.18 | ₩18,680 | ₩19,241 | ₩17,785 | ₩18,372 | -1.65% | 32.7만 |
|---|
| 2025.11.17 | ₩18,827 | ₩19,121 | ₩17,504 | ₩18,840 | +0.07% | 48.2만 |
|---|
| 2025.11.14 | ₩18,306 | ₩19,535 | ₩17,958 | ₩18,707 | +2.19% | 23.4만 |
|---|
| 2025.11.13 | ₩19,749 | ₩20,083 | ₩17,838 | ₩18,332 | -7.17% | 142.4만 |
|---|
| 2025.11.12 | ₩19,134 | ₩20,457 | ₩18,920 | ₩20,043 | +4.75% | 55.3만 |
|---|
| 2025.11.11 | ₩17,945 | ₩19,114 | ₩17,829 | ₩19,000 | +5.88% | 29만 |
|---|
| 2025.11.10 | ₩18,359 | ₩18,693 | ₩17,651 | ₩18,092 | -1.46% | 19.8만 |
|---|
| 2025.11.07 | ₩17,691 | ₩18,252 | ₩16,629 | ₩18,038 | +1.96% | 29.9만 |
|---|
| 2025.11.06 | ₩17,932 | ₩18,346 | ₩17,544 | ₩17,918 | -0.07% | 43.6만 |
|---|
| 2025.11.05 | ₩17,945 | ₩18,560 | ₩17,517 | ₩18,159 | +1.19% | 89.5만 |
|---|
| 2025.11.04 | ₩17,664 | ₩18,546 | ₩17,664 | ₩18,038 | +2.12% | 28.2만 |
|---|
| 2025.11.03 | ₩19,081 | ₩19,735 | ₩17,938 | ₩18,079 | -5.25% | 29만 |
|---|
| 2025.10.31 | ₩16,943 | ₩19,147 | ₩16,769 | ₩19,134 | +12.93% | 75.2만 |
|---|
| 2025.10.30 | ₩18,105 | ₩18,239 | ₩16,702 | ₩16,756 | -7.45% | 52.7만 |
|---|
| 2025.10.29 | ₩18,613 | ₩19,294 | ₩18,159 | ₩18,399 | -1.15% | 14.1만 |
|---|
| 2025.10.28 | ₩18,880 | ₩19,134 | ₩18,453 | ₩18,707 | -0.92% | 22.1만 |
|---|
| 2025.10.27 | ₩18,920 | ₩19,441 | ₩18,479 | ₩19,127 | +1.09% | 29.5만 |
|---|
| 2025.10.24 | ₩17,838 | ₩19,041 | ₩17,838 | ₩18,640 | +4.49% | 18.6만 |
|---|
| 2025.10.23 | ₩17,050 | ₩17,985 | ₩16,809 | ₩17,731 | +4.00% | 22만 |
|---|
| 2025.10.22 | ₩16,903 | ₩17,170 | ₩16,716 | ₩17,050 | +0.87% | 17.3만 |
|---|
| 2025.10.21 | ₩18,653 | ₩18,653 | ₩16,569 | ₩17,050 | -8.60% | 16만 |
|---|
| 2025.10.20 | ₩18,172 | ₩19,134 | ₩18,172 | ₩18,707 | +2.94% | 18.3만 |
|---|
| 2025.10.17 | ₩18,439 | ₩19,121 | ₩17,571 | ₩18,025 | -2.25% | 19.4만 |
|---|
| 2025.10.16 | ₩19,375 | ₩19,909 | ₩18,159 | ₩18,466 | -4.69% | 30.8만 |
|---|
| 2025.10.15 | ₩17,798 | ₩19,602 | ₩17,704 | ₩19,375 | +8.86% | 54.5만 |
|---|
| 2025.10.14 | ₩17,090 | ₩17,918 | ₩16,956 | ₩17,798 | +4.14% | 17.2만 |
|---|
| 2025.10.13 | ₩17,571 | ₩17,571 | ₩16,943 | ₩17,317 | -1.44% | 24.4만 |
|---|
| 2025.10.10 | ₩17,611 | ₩17,611 | ₩16,382 | ₩16,823 | -4.48% | 28.3만 |
|---|