시장 데이터를 불러오는 중
전체 종목
글라우코스 과거 주가
Glaukos Corporation Common Stock · GKOS · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Glaukos Corporation Common Stock · GKOS · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩214,680 | ₩223,949 | ₩214,452 | ₩222,232 | +3.52% | 119.6만 |
| 2026.10.08 | ₩228,911 | ₩229,166 | ₩196,339 | ₩216,330 | -5.50% | 289.9만 |
| 2026.10.07 | ₩215,941 | ₩234,021 | ₩214,050 | ₩230,936 | +6.94% | 148.8만 |
| 2026.10.06 | ₩219,750 | ₩219,965 | ₩215,002 | ₩216,733 | -1.37% | 66.4만 |
| 2026.10.05 | ₩220,555 | ₩222,634 | ₩218,852 | ₩219,978 | -0.26% | 83.8만 |
| 2026.10.02 | ₩224,753 | ₩225,437 | ₩218,637 | ₩219,630 | -2.28% | 74.3만 |
| 2026.10.01 | ₩219,965 | ₩226,309 | ₩217,390 | ₩218,852 | -0.51% | 80.8만 |
| 2026.09.30 | ₩212,333 | ₩222,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,965 |
| ₩220,220 |
| +3.71% |
| 94.7만 |
| 2026.09.29 | ₩205,962 | ₩213,339 | ₩204,393 | ₩212,655 | +3.25% | 63.8만 |
|---|
| 2026.09.28 | ₩205,359 | ₩215,914 | ₩203,481 | ₩212,669 | +3.56% | 140.1만 |
|---|
| 2026.09.25 | ₩207,223 | ₩208,692 | ₩202,542 | ₩207,129 | -0.05% | 82.6만 |
|---|
| 2026.09.24 | ₩206,150 | ₩210,107 | ₩204,876 | ₩207,733 | +0.77% | 83.8만 |
|---|
| 2026.09.23 | ₩214,412 | ₩217,336 | ₩205,627 | ₩205,868 | -3.98% | 102.7만 |
|---|
| 2026.09.22 | ₩221,789 | ₩221,789 | ₩213,259 | ₩214,412 | -3.33% | 110.2만 |
|---|
| 2026.09.21 | ₩223,010 | ₩223,633 | ₩214,908 | ₩216,652 | -2.85% | 80.7만 |
|---|
| 2026.09.18 | ₩215,405 | ₩219,764 | ₩213,272 | ₩219,710 | +2.00% | 146.5만 |
|---|
| 2026.09.17 | ₩220,139 | ₩223,124 | ₩215,512 | ₩216,505 | -1.65% | 64.7만 |
|---|
| 2026.09.16 | ₩230,708 | ₩232,767 | ₩217,443 | ₩219,254 | -4.96% | 69.1만 |
|---|
| 2026.09.15 | ₩227,677 | ₩231,714 | ₩225,290 | ₩230,266 | +1.14% | 62.2만 |
|---|
| 2026.09.14 | ₩226,014 | ₩229,837 | ₩221,883 | ₩229,474 | +1.53% | 90.6만 |
|---|
| 2026.09.11 | ₩233,538 | ₩235,222 | ₩223,640 | ₩224,324 | -3.95% | 55.2만 |
|---|
| 2026.09.10 | ₩236,731 | ₩241,371 | ₩227,020 | ₩228,522 | -3.47% | 101만 |
|---|
| 2026.09.09 | ₩245,650 | ₩245,891 | ₩239,440 | ₩241,143 | -1.83% | 58.8만 |
|---|
| 2026.09.08 | ₩235,456 | ₩248,601 | ₩232,009 | ₩248,185 | +5.41% | 115.9만 |
|---|
| 2026.09.04 | ₩238,474 | ₩243,464 | ₩234,900 | ₩238,032 | -0.19% | 57.3만 |
|---|
| 2026.09.03 | ₩242,498 | ₩243,162 | ₩239,708 | ₩241,894 | -0.25% | 61만 |
|---|
| 2026.09.02 | ₩237,227 | ₩244,483 | ₩236,529 | ₩240,795 | +1.50% | 76.9만 |
|---|
| 2026.09.01 | ₩241,385 | ₩241,613 | ₩235,161 | ₩236,999 | -1.82% | 50.7만 |
|---|
| 2026.08.31 | ₩239,641 | ₩241,526 | ₩233,753 | ₩240,835 | +0.50% | 45.6만 |
|---|
| 2026.08.28 | ₩242,900 | ₩244,409 | ₩238,434 | ₩241,251 | -0.68% | 55.4만 |
|---|
| 2026.08.27 | ₩239,427 | ₩245,871 | ₩239,319 | ₩243,987 | +1.90% | 44.2만 |
|---|
| 2026.08.26 | ₩241,573 | ₩243,960 | ₩237,160 | ₩242,190 | +0.26% | 50.6만 |
|---|
| 2026.08.25 | ₩249,754 | ₩251,002 | ₩240,352 | ₩243,289 | -2.59% | 64만 |
|---|
| 2026.08.24 | ₩246,964 | ₩250,653 | ₩243,772 | ₩249,003 | +0.83% | 62.2만 |
|---|
| 2026.08.21 | ₩248,131 | ₩251,619 | ₩246,361 | ₩247,984 | -0.06% | 44만 |
|---|
| 2026.08.20 | ₩251,793 | ₩257,010 | ₩245,777 | ₩247,984 | -1.51% | 79.2만 |
|---|
| 2026.08.19 | ₩249,473 | ₩254,918 | ₩249,419 | ₩254,234 | +1.91% | 50.5만 |
|---|
| 2026.08.18 | ₩248,131 | ₩250,358 | ₩234,772 | ₩246,991 | -0.46% | 62.6만 |
|---|
| 2026.08.17 | ₩246,186 | ₩249,513 | ₩243,893 | ₩248,963 | +1.13% | 73.5만 |
|---|
| 2026.08.14 | ₩254,690 | ₩254,838 | ₩247,085 | ₩247,501 | -2.82% | 74.3만 |
|---|
| 2026.08.13 | ₩250,814 | ₩254,422 | ₩249,231 | ₩254,100 | +1.31% | 76.2만 |
|---|
| 2026.08.12 | ₩241,157 | ₩250,478 | ₩238,159 | ₩250,317 | +3.80% | 75.4만 |
|---|
| 2026.08.11 | ₩242,055 | ₩246,669 | ₩239,520 | ₩244,108 | +0.85% | 72.3만 |
|---|
| 2026.08.10 | ₩241,425 | ₩246,106 | ₩239,789 | ₩243,330 | +0.79% | 64.6만 |
|---|
| 2026.08.07 | ₩231,956 | ₩242,257 | ₩230,983 | ₩241,452 | +4.09% | 76.9만 |
|---|
| 2026.08.06 | ₩229,582 | ₩230,682 | ₩225,853 | ₩229,340 | -0.11% | 57.5만 |
|---|
| 2026.08.05 | ₩230,708 | ₩230,708 | ₩225,075 | ₩229,260 | -0.63% | 70.6만 |
|---|
| 2026.08.04 | ₩230,360 | ₩231,916 | ₩224,847 | ₩228,723 | -0.71% | 80만 |
|---|
| 2026.08.03 | ₩226,215 | ₩233,351 | ₩226,135 | ₩229,179 | +1.31% | 110.9만 |
|---|
| 2026.07.31 | ₩223,425 | ₩230,085 | ₩221,803 | ₩223,613 | +0.08% | 103.2만 |
|---|
| 2026.07.30 | ₩241,720 | ₩246,790 | ₩222,346 | ₩226,027 | -6.49% | 256만 |
|---|
| 2026.07.29 | ₩200,799 | ₩222,648 | ₩195,522 | ₩216,826 | +7.98% | 313.7만 |
|---|
| 2026.07.28 | ₩206,043 | ₩207,867 | ₩195,863 | ₩202,971 | -1.49% | 114.5만 |
|---|
| 2026.07.27 | ₩208,618 | ₩209,436 | ₩198,532 | ₩203,749 | -2.33% | 72.8만 |
|---|
| 2026.07.24 | ₩207,102 | ₩208,692 | ₩202,529 | ₩205,989 | -0.54% | 38만 |
|---|
| 2026.07.23 | ₩201,804 | ₩205,117 | ₩201,804 | ₩204,044 | +1.11% | 42.1만 |
|---|
| 2026.07.22 | ₩204,313 | ₩205,211 | ₩201,208 | ₩205,023 | +0.35% | 57.8만 |
|---|
| 2026.07.21 | ₩207,652 | ₩212,159 | ₩204,983 | ₩205,332 | -1.12% | 47.7만 |
|---|
| 2026.07.20 | ₩209,852 | ₩212,213 | ₩208,055 | ₩208,511 | -0.64% | 40.3만 |
|---|
| 2026.07.17 | ₩205,493 | ₩211,602 | ₩203,950 | ₩210,348 | +2.36% | 37.6만 |
|---|
| 2026.07.16 | ₩211,555 | ₩216,652 | ₩207,974 | ₩208,417 | -1.48% | 70.6만 |
|---|
| 2026.07.15 | ₩203,132 | ₩211,529 | ₩201,872 | ₩210,362 | +3.56% | 63.1만 |
|---|
| 2026.07.14 | ₩202,703 | ₩206,485 | ₩196,788 | ₩204,474 | +0.87% | 51.7만 |
|---|
| 2026.07.13 | ₩205,211 | ₩208,075 | ₩202,529 | ₩204,836 | -0.18% | 44.2만 |
|---|
| 2026.07.10 | ₩206,620 | ₩210,040 | ₩191,946 | ₩204,836 | -0.86% | 67.2만 |
|---|
| 2026.07.09 | ₩205,600 | ₩208,833 | ₩204,091 | ₩207,988 | +1.16% | 78.1만 |
|---|
| 2026.07.08 | ₩203,052 | ₩207,371 | ₩200,450 | ₩205,158 | +1.04% | 105.9만 |
|---|
| 2026.07.07 | ₩199,216 | ₩203,159 | ₩196,453 | ₩202,059 | +1.43% | 71만 |
|---|
| 2026.07.06 | ₩201,188 | ₩201,536 | ₩196,748 | ₩199,444 | -0.87% | 71.3만 |
|---|
| 2026.07.02 | ₩184,516 | ₩199,337 | ₩182,651 | ₩198,961 | +7.83% | 124.1만 |
|---|
| 2026.07.01 | ₩186,514 | ₩189,653 | ₩182,712 | ₩184,516 | -1.07% | 70.8만 |
|---|
| 2026.06.30 | ₩189,693 | ₩190,102 | ₩182,651 | ₩187,453 | -1.18% | 108.6만 |
|---|
| 2026.06.29 | ₩192,483 | ₩192,738 | ₩187,587 | ₩190,712 | -0.92% | 124.4만 |
|---|
| 2026.06.26 | ₩191,222 | ₩194,481 | ₩188,989 | ₩193,703 | +1.30% | 199만 |
|---|
| 2026.06.25 | ₩187,239 | ₩195,004 | ₩184,449 | ₩191,222 | +2.13% | 78.8만 |
|---|
| 2026.06.24 | ₩178,480 | ₩188,808 | ₩178,413 | ₩184,771 | +3.52% | 76.1만 |
|---|
| 2026.06.23 | ₩176,629 | ₩181,377 | ₩176,039 | ₩180,599 | +2.25% | 54.6만 |
|---|
| 2026.06.22 | ₩174,363 | ₩176,834 | ₩172,324 | ₩175,959 | +0.92% | 80.7만 |
|---|
| 2026.06.18 | ₩172,981 | ₩176,683 | ₩168,233 | ₩175,275 | +1.33% | 98.4만 |
|---|
| 2026.06.17 | ₩172,538 | ₩176,750 | ₩169,896 | ₩170,889 | -0.96% | 104.1만 |
|---|
| 2026.06.16 | ₩175,275 | ₩177,367 | ₩170,459 | ₩171,050 | -2.41% | 72.5만 |
|---|
| 2026.06.15 | ₩172,458 | ₩175,261 | ₩171,447 | ₩174,550 | +1.21% | 80.2만 |
|---|
| 2026.06.12 | ₩167,616 | ₩172,042 | ₩164,558 | ₩170,084 | +1.47% | 70.8만 |
|---|
| 2026.06.11 | ₩167,764 | ₩170,728 | ₩164,974 | ₩166,664 | -0.66% | 62.9만 |
|---|
| 2026.06.10 | ₩163,633 | ₩168,944 | ₩160,494 | ₩164,290 | +0.40% | 154.2만 |
|---|
| 2026.06.09 | ₩166,033 | ₩173,021 | ₩165,752 | ₩169,454 | +2.06% | 108.2만 |
|---|
| 2026.06.08 | ₩166,556 | ₩169,313 | ₩163,404 | ₩163,579 | -1.79% | 96.2만 |
|---|
| 2026.06.05 | ₩164,531 | ₩171,747 | ₩161,768 | ₩167,656 | +1.90% | 144.5만 |
|---|
| 2026.06.04 | ₩153,157 | ₩165,564 | ₩151,736 | ₩163,217 | +6.57% | 158.4만 |
|---|
| 2026.06.03 | ₩145,874 | ₩154,881 | ₩145,874 | ₩152,420 | +4.49% | 109.5만 |
|---|
| 2026.06.02 | ₩136,499 | ₩151,682 | ₩134,474 | ₩148,584 | +8.85% | 186.7만 |
|---|
| 2026.06.01 | ₩138,833 | ₩140,892 | ₩133,428 | ₩138,310 | -0.38% | 143.1만 |
|---|
| 2026.05.29 | ₩142,937 | ₩145,418 | ₩136,097 | ₩138,618 | -3.02% | 170.9만 |
|---|
| 2026.05.28 | ₩145,257 | ₩148,946 | ₩142,071 | ₩142,870 | -1.64% | 156.4만 |
|---|
| 2026.05.27 | ₩153,023 | ₩153,587 | ₩146,558 | ₩147,377 | -3.69% | 123.2만 |
|---|
| 2026.05.26 | ₩160,561 | ₩161,681 | ₩142,494 | ₩154,204 | -3.96% | 270.6만 |
|---|
| 2026.05.22 | ₩186,622 | ₩187,010 | ₩159,126 | ₩161,258 | -13.59% | 271만 |
|---|
| 2026.05.21 | ₩188,633 | ₩188,633 | ₩179,218 | ₩186,474 | -1.14% | 130.9만 |
|---|
| 2026.05.20 | ₩189,049 | ₩196,775 | ₩184,864 | ₩192,899 | +2.04% | 95.2만 |
|---|
| 2026.05.19 | ₩189,545 | ₩191,598 | ₩184,180 | ₩187,641 | -1.00% | 72.9만 |
|---|
| 2026.05.18 | ₩194,468 | ₩198,653 | ₩189,814 | ₩190,699 | -1.94% | 81.4만 |
|---|
| 2026.05.15 | ₩190,820 | ₩193,355 | ₩188,996 | ₩193,153 | +1.22% | 97.9만 |
|---|
| 2026.05.14 | ₩184,730 | ₩190,726 | ₩182,866 | ₩190,659 | +3.21% | 53.6만 |
|---|
| 2026.05.13 | ₩181,310 | ₩185,549 | ₩178,681 | ₩184,140 | +1.56% | 49만 |
|---|
| 2026.05.12 | ₩181,203 | ₩184,019 | ₩178,534 | ₩182,893 | +0.93% | 66.7만 |
|---|
| 2026.05.11 | ₩177,528 | ₩182,759 | ₩175,221 | ₩181,565 | +2.27% | 81.4만 |
|---|
| 2026.05.08 | ₩181,230 | ₩181,411 | ₩174,416 | ₩179,084 | -1.18% | 45.5만 |
|---|
| 2026.05.07 | ₩182,879 | ₩184,207 | ₩177,206 | ₩179,929 | -1.61% | 54.9만 |
|---|
| 2026.05.06 | ₩179,312 | ₩182,960 | ₩176,173 | ₩181,431 | +1.18% | 88.9만 |
|---|
| 2026.05.05 | ₩183,885 | ₩184,918 | ₩176,958 | ₩178,950 | -2.68% | 88.8만 |
|---|
| 2026.05.04 | ₩187,346 | ₩189,411 | ₩180,720 | ₩182,209 | -2.74% | 94.3만 |
|---|
| 2026.05.01 | ₩192,523 | ₩196,828 | ₩188,070 | ₩188,070 | -2.31% | 131.7만 |
|---|
| 2026.04.30 | ₩189,787 | ₩195,152 | ₩175,568 | ₩192,697 | +1.53% | 267.4만 |
|---|
| 2026.04.29 | ₩158,053 | ₩161,044 | ₩151,561 | ₩156,873 | -0.75% | 116.4만 |
|---|
| 2026.04.28 | ₩163,914 | ₩165,041 | ₩159,206 | ₩160,454 | -2.11% | 49.5만 |
|---|
| 2026.04.27 | ₩163,056 | ₩166,818 | ₩162,050 | ₩163,726 | +0.41% | 80.2만 |
|---|
| 2026.04.24 | ₩162,425 | ₩164,008 | ₩159,642 | ₩162,935 | +0.31% | 45.5만 |
|---|
| 2026.04.23 | ₩162,627 | ₩165,249 | ₩160,729 | ₩162,117 | -0.31% | 47.4만 |
|---|
| 2026.04.22 | ₩165,644 | ₩169,521 | ₩161,802 | ₩163,163 | -1.50% | 46만 |
|---|
| 2026.04.21 | ₩166,288 | ₩168,059 | ₩162,519 | ₩163,780 | -1.51% | 49.7만 |
|---|
| 2026.04.20 | ₩166,020 | ₩170,339 | ₩164,343 | ₩167,053 | +0.62% | 44.2만 |
|---|
| 2026.04.17 | ₩166,047 | ₩170,339 | ₩165,525 | ₩167,375 | +0.80% | 58.6만 |
|---|
| 2026.04.16 | ₩162,466 | ₩165,504 | ₩161,493 | ₩163,123 | +0.40% | 79.4만 |
|---|
| 2026.04.15 | ₩162,318 | ₩163,633 | ₩159,028 | ₩162,291 | -0.02% | 49.2만 |
|---|
| 2026.04.14 | ₩160,279 | ₩163,633 | ₩160,279 | ₩161,647 | +0.85% | 57.9만 |
|---|
| 2026.04.13 | ₩156,028 | ₩160,507 | ₩155,585 | ₩160,266 | +2.72% | 54.3만 |
|---|
| 2026.04.10 | ₩161,849 | ₩162,238 | ₩155,712 | ₩156,122 | -3.54% | 52.2만 |
|---|
| 2026.04.09 | ₩158,643 | ₩161,849 | ₩154,619 | ₩160,212 | +0.99% | 53.6만 |
|---|
| 2026.04.08 | ₩160,749 | ₩164,987 | ₩157,523 | ₩159,099 | -1.03% | 79.9만 |
|---|
| 2026.04.07 | ₩154,257 | ₩157,557 | ₩151,903 | ₩154,324 | +0.04% | 70.7만 |
|---|
| 2026.04.06 | ₩150,569 | ₩156,671 | ₩148,208 | ₩156,510 | +3.95% | 84.6만 |
|---|
| 2026.04.02 | ₩147,256 | ₩152,762 | ₩145,821 | ₩151,253 | +2.71% | 59.1만 |
|---|
| 2026.04.01 | ₩145,780 | ₩152,440 | ₩144,426 | ₩151,078 | +3.63% | 100만 |
|---|
| 2026.03.31 | ₩143,178 | ₩146,062 | ₩140,536 | ₩144,399 | +0.85% | 62.8만 |
|---|
| 2026.03.30 | ₩138,806 | ₩141,462 | ₩136,968 | ₩140,845 | +1.47% | 60.8만 |
|---|
| 2026.03.27 | ₩143,165 | ₩143,165 | ₩136,968 | ₩138,390 | -3.34% | 62.5만 |
|---|
| 2026.03.26 | ₩145,539 | ₩147,712 | ₩143,930 | ₩144,520 | -0.70% | 88.6만 |
|---|
| 2026.03.25 | ₩142,789 | ₩147,095 | ₩141,361 | ₩147,001 | +2.95% | 70.6만 |
|---|
| 2026.03.24 | ₩141,153 | ₩143,735 | ₩139,074 | ₩141,140 | -0.01% | 78.2만 |
|---|
| 2026.03.23 | ₩139,664 | ₩144,640 | ₩137,123 | ₩143,299 | +2.60% | 108.6만 |
|---|
| 2026.03.20 | ₩140,187 | ₩141,314 | ₩134,326 | ₩135,453 | -3.38% | 114.3만 |
|---|
| 2026.03.19 | ₩138,135 | ₩140,228 | ₩134,742 | ₩136,928 | -0.87% | 60.3만 |
|---|
| 2026.03.18 | ₩136,405 | ₩140,352 | ₩135,849 | ₩138,444 | +1.49% | 56.2만 |
|---|
| 2026.03.17 | ₩132,985 | ₩138,256 | ₩132,676 | ₩138,055 | +3.81% | 81.6만 |
|---|
| 2026.03.16 | ₩131,429 | ₩133,508 | ₩129,390 | ₩132,703 | +0.97% | 47.7만 |
|---|
| 2026.03.13 | ₩132,019 | ₩135,104 | ₩128,586 | ₩130,128 | -1.43% | 64.6만 |
|---|
| 2026.03.12 | ₩135,131 | ₩136,687 | ₩130,289 | ₩131,161 | -2.94% | 86.7만 |
|---|
| 2026.03.11 | ₩137,854 | ₩139,678 | ₩134,749 | ₩137,961 | +0.08% | 50.8만 |
|---|
| 2026.03.10 | ₩141,918 | ₩143,219 | ₩137,210 | ₩138,350 | -2.51% | 87.5만 |
|---|
| 2026.03.09 | ₩141,944 | ₩142,468 | ₩133,910 | ₩141,877 | -0.05% | 95.3만 |
|---|
| 2026.03.06 | ₩147,538 | ₩147,558 | ₩142,843 | ₩144,493 | -2.06% | 62.3만 |
|---|
| 2026.03.05 | ₩151,937 | ₩153,439 | ₩149,415 | ₩150,354 | -1.04% | 43.7만 |
|---|
| 2026.03.04 | ₩157,181 | ₩157,919 | ₩154,028 | ₩154,740 | -1.55% | 30.2만 |
|---|
| 2026.03.03 | ₩158,965 | ₩158,965 | ₩151,105 | ₩157,932 | -0.65% | 59만 |
|---|
| 2026.03.02 | ₩159,662 | ₩162,653 | ₩156,859 | ₩162,452 | +1.75% | 117.1만 |
|---|
| 2026.02.27 | ₩160,534 | ₩162,331 | ₩158,844 | ₩161,487 | +0.59% | 61.5만 |
|---|
| 2026.02.26 | ₩163,633 | ₩165,188 | ₩161,889 | ₩162,868 | -0.47% | 63.8만 |
|---|
| 2026.02.25 | ₩161,084 | ₩163,257 | ₩158,214 | ₩162,144 | +0.66% | 79.8만 |
|---|
| 2026.02.24 | ₩162,640 | ₩164,276 | ₩159,304 | ₩159,837 | -1.72% | 54.1만 |
|---|
| 2026.02.23 | ₩159,770 | ₩161,943 | ₩158,563 | ₩161,500 | +1.08% | 66.6만 |
|---|
| 2026.02.20 | ₩156,028 | ₩162,023 | ₩155,987 | ₩161,312 | +3.39% | 75.6만 |
|---|
| 2026.02.19 | ₩160,239 | ₩161,205 | ₩154,110 | ₩157,060 | -1.98% | 112.9만 |
|---|
| 2026.02.18 | ₩138,886 | ₩163,223 | ₩138,886 | ₩162,291 | +16.85% | 179만 |
|---|
| 2026.02.17 | ₩147,175 | ₩149,925 | ₩142,950 | ₩143,031 | -2.82% | 126.4만 |
|---|
| 2026.02.13 | ₩144,305 | ₩148,369 | ₩143,178 | ₩146,827 | +1.75% | 60.7만 |
|---|
| 2026.02.12 | ₩146,022 | ₩146,652 | ₩141,328 | ₩143,165 | -1.96% | 49.8만 |
|---|
| 2026.02.11 | ₩154,230 | ₩154,230 | ₩142,749 | ₩146,236 | -5.18% | 86.9만 |
|---|
| 2026.02.10 | ₩152,125 | ₩154,499 | ₩151,072 | ₩151,601 | -0.34% | 43.5만 |
|---|
| 2026.02.09 | ₩151,065 | ₩152,245 | ₩148,058 | ₩151,923 | +0.57% | 53.9만 |
|---|
| 2026.02.06 | ₩153,399 | ₩154,210 | ₩148,409 | ₩150,917 | -1.62% | 95.2만 |
|---|
| 2026.02.05 | ₩154,110 | ₩156,598 | ₩151,119 | ₩152,259 | -1.20% | 78.7만 |
|---|
| 2026.02.04 | ₩158,200 | ₩158,402 | ₩148,503 | ₩153,801 | -2.78% | 93만 |
|---|
| 2026.02.03 | ₩158,965 | ₩160,373 | ₩156,122 | ₩158,455 | -0.32% | 50.2만 |
|---|
| 2026.02.02 | ₩160,467 | ₩163,284 | ₩157,476 | ₩157,557 | -1.81% | 53.1만 |
|---|
| 2026.01.30 | ₩161,138 | ₩165,698 | ₩156,430 | ₩160,118 | -0.63% | 76.1만 |
|---|
| 2026.01.29 | ₩166,235 | ₩166,235 | ₩159,166 | ₩159,703 | -3.93% | 75.3만 |
|---|
| 2026.01.28 | ₩163,767 | ₩172,807 | ₩163,431 | ₩166,235 | +1.51% | 106.3만 |
|---|
| 2026.01.27 | ₩165,738 | ₩166,315 | ₩156,564 | ₩159,206 | -3.94% | 79.3만 |
|---|
| 2026.01.26 | ₩162,895 | ₩166,838 | ₩159,005 | ₩166,677 | +2.32% | 87.2만 |
|---|
| 2026.01.23 | ₩167,589 | ₩167,710 | ₩160,762 | ₩160,923 | -3.98% | 79.2만 |
|---|
| 2026.01.22 | ₩170,312 | ₩174,671 | ₩167,723 | ₩168,863 | -0.85% | 143.7만 |
|---|
| 2026.01.21 | ₩162,707 | ₩167,428 | ₩160,534 | ₩166,530 | +2.35% | 91만 |
|---|
| 2026.01.20 | ₩159,032 | ₩166,911 | ₩158,611 | ₩165,577 | +4.12% | 123.2만 |
|---|
| 2026.01.16 | ₩153,667 | ₩163,136 | ₩152,858 | ₩161,272 | +4.95% | 146.8만 |
|---|
| 2026.01.15 | ₩140,241 | ₩153,801 | ₩138,296 | ₩153,546 | +9.49% | 135.7만 |
|---|
| 2026.01.14 | ₩127,164 | ₩140,965 | ₩126,024 | ₩140,067 | +10.15% | 222.2만 |
|---|
| 2026.01.13 | ₩148,476 | ₩149,590 | ₩145,807 | ₩147,846 | -0.42% | 69.2만 |
|---|
| 2026.01.12 | ₩150,368 | ₩150,368 | ₩146,518 | ₩148,758 | -1.07% | 29.4만 |
|---|
| 2026.01.09 | ₩152,768 | ₩153,935 | ₩148,490 | ₩151,454 | -0.86% | 57.6만 |
|---|
| 2026.01.08 | ₩150,757 | ₩154,244 | ₩150,180 | ₩153,104 | +1.56% | 62.6만 |
|---|
| 2026.01.07 | ₩151,065 | ₩153,660 | ₩150,958 | ₩152,540 | +0.98% | 38.8만 |
|---|
| 2026.01.06 | ₩149,388 | ₩152,648 | ₩146,290 | ₩150,596 | +0.81% | 71.9만 |
|---|
| 2026.01.05 | ₩148,490 | ₩152,862 | ₩148,490 | ₩150,904 | +1.63% | 48.8만 |
|---|
| 2026.01.02 | ₩153,533 | ₩153,533 | ₩148,154 | ₩148,503 | -3.28% | 51.7만 |
|---|
| 2025.12.31 | ₩153,090 | ₩153,734 | ₩151,065 | ₩151,441 | -1.08% | 34.2만 |
|---|
| 2025.12.30 | ₩154,700 | ₩155,437 | ₩152,970 | ₩153,224 | -0.95% | 36만 |
|---|
| 2025.12.29 | ₩155,706 | ₩156,624 | ₩154,244 | ₩154,981 | -0.47% | 31만 |
|---|
| 2025.12.26 | ₩155,733 | ₩156,658 | ₩154,539 | ₩155,867 | +0.09% | 25.6만 |
|---|
| 2025.12.24 | ₩156,095 | ₩158,187 | ₩155,853 | ₩156,443 | +0.22% | 20만 |
|---|
| 2025.12.23 | ₩156,698 | ₩157,101 | ₩154,338 | ₩155,826 | -0.56% | 37.8만 |
|---|
| 2025.12.22 | ₩157,221 | ₩158,496 | ₩154,525 | ₩157,047 | -0.11% | 60.2만 |
|---|
| 2025.12.19 | ₩151,910 | ₩156,095 | ₩151,119 | ₩155,880 | +2.61% | 115만 |
|---|
| 2025.12.18 | ₩153,332 | ₩156,551 | ₩151,709 | ₩151,843 | -0.97% | 74만 |
|---|
| 2025.12.17 | ₩152,326 | ₩155,344 | ₩149,965 | ₩150,783 | -1.01% | 87.2만 |
|---|
| 2025.12.16 | ₩149,630 | ₩153,989 | ₩148,999 | ₩152,581 | +1.97% | 118.8만 |
|---|
| 2025.12.15 | ₩147,444 | ₩151,078 | ₩146,639 | ₩149,858 | +1.64% | 146.6만 |
|---|
| 2025.12.12 | ₩146,143 | ₩148,034 | ₩145,459 | ₩146,035 | -0.07% | 47.7만 |
|---|
| 2025.12.11 | ₩146,464 | ₩148,704 | ₩145,063 | ₩146,505 | +0.03% | 78.8만 |
|---|
| 2025.12.10 | ₩143,125 | ₩146,706 | ₩142,012 | ₩145,821 | +1.88% | 102.4만 |
|---|
| 2025.12.09 | ₩146,143 | ₩147,564 | ₩142,870 | ₩143,339 | -1.92% | 73.8만 |
|---|
| 2025.12.08 | ₩146,800 | ₩147,189 | ₩143,889 | ₩145,472 | -0.90% | 64.2만 |
|---|
| 2025.12.05 | ₩146,424 | ₩150,220 | ₩144,386 | ₩145,539 | -0.60% | 46.8만 |
|---|
| 2025.12.04 | ₩144,211 | ₩147,564 | ₩143,916 | ₩145,995 | +1.24% | 70.2만 |
|---|
| 2025.12.03 | ₩142,843 | ₩146,612 | ₩142,213 | ₩144,131 | +0.90% | 76.3만 |
|---|
| 2025.12.02 | ₩142,508 | ₩144,620 | ₩140,617 | ₩142,266 | -0.17% | 65.6만 |
|---|
| 2025.12.01 | ₩141,220 | ₩142,992 | ₩139,638 | ₩142,320 | +0.78% | 57만 |
|---|
| 2025.11.28 | ₩140,831 | ₩143,755 | ₩140,597 | ₩142,561 | +1.23% | 24.4만 |
|---|
| 2025.11.26 | ₩138,457 | ₩143,507 | ₩138,390 | ₩141,354 | +2.09% | 107.6만 |
|---|
| 2025.11.25 | ₩132,341 | ₩142,226 | ₩132,341 | ₩139,959 | +5.76% | 134만 |
|---|
| 2025.11.24 | ₩132,395 | ₩134,581 | ₩129,229 | ₩131,523 | -0.66% | 112.9만 |
|---|
| 2025.11.21 | ₩127,338 | ₩133,763 | ₩125,776 | ₩133,615 | +4.93% | 128.6만 |
|---|
| 2025.11.20 | ₩130,369 | ₩132,046 | ₩127,486 | ₩127,687 | -2.06% | 79.1만 |
|---|
| 2025.11.19 | ₩123,395 | ₩131,161 | ₩123,174 | ₩129,417 | +4.88% | 152.4만 |
|---|
| 2025.11.18 | ₩118,298 | ₩124,052 | ₩117,118 | ₩122,912 | +3.90% | 89만 |
|---|
| 2025.11.17 | ₩120,055 | ₩124,200 | ₩118,406 | ₩118,567 | -1.24% | 98.5만 |
|---|
| 2025.11.14 | ₩121,584 | ₩124,924 | ₩119,043 | ₩120,753 | -0.68% | 113.1만 |
|---|
| 2025.11.13 | ₩122,282 | ₩130,396 | ₩122,282 | ₩123,140 | +0.70% | 260.8만 |
|---|
| 2025.11.12 | ₩121,879 | ₩124,736 | ₩118,835 | ₩124,213 | +1.91% | 168만 |
|---|
| 2025.11.11 | ₩119,130 | ₩123,583 | ₩118,996 | ₩120,565 | +1.20% | 153만 |
|---|
| 2025.11.10 | ₩112,370 | ₩118,848 | ₩112,370 | ₩118,499 | +5.45% | 114.1만 |
|---|
| 2025.11.07 | ₩109,714 | ₩113,148 | ₩108,514 | ₩112,477 | +2.52% | 98.8만 |
|---|
| 2025.11.06 | ₩112,598 | ₩112,766 | ₩109,459 | ₩109,701 | -2.57% | 59.7만 |
|---|
| 2025.11.05 | ₩114,342 | ₩116,447 | ₩111,807 | ₩113,134 | -1.06% | 69.2만 |
|---|
| 2025.11.04 | ₩115,160 | ₩118,419 | ₩114,221 | ₩115,280 | +0.10% | 76.8만 |
|---|
| 2025.11.03 | ₩118,151 | ₩118,929 | ₩111,941 | ₩117,212 | -0.79% | 137.4만 |
|---|
| 2025.10.31 | ₩116,058 | ₩121,537 | ₩115,164 | ₩118,124 | +1.78% | 163.4만 |
|---|
| 2025.10.30 | ₩127,513 | ₩137,881 | ₩115,146 | ₩117,762 | -7.65% | 483.4만 |
|---|
| 2025.10.29 | ₩103,370 | ₩108,639 | ₩103,109 | ₩103,397 | +0.03% | 237.2만 |
|---|
| 2025.10.28 | ₩100,594 | ₩104,389 | ₩98,126 | ₩104,336 | +3.72% | 146.8만 |
|---|
| 2025.10.27 | ₩106,629 | ₩106,629 | ₩99,937 | ₩101,506 | -4.81% | 269.9만 |
|---|
| 2025.10.24 | ₩101,667 | ₩102,042 | ₩99,990 | ₩100,151 | -1.49% | 130.9만 |
|---|
| 2025.10.23 | ₩102,217 | ₩103,370 | ₩100,607 | ₩100,942 | -1.25% | 88.4만 |
|---|
| 2025.10.22 | ₩103,263 | ₩103,263 | ₩99,843 | ₩102,780 | -0.47% | 169만 |
|---|
| 2025.10.21 | ₩106,643 | ₩106,938 | ₩98,890 | ₩101,774 | -4.57% | 313.9만 |
|---|
| 2025.10.20 | ₩119,103 | ₩120,377 | ₩101,077 | ₩106,589 | -10.51% | 319만 |
|---|
| 2025.10.17 | ₩113,725 | ₩119,284 | ₩113,725 | ₩116,917 | +2.81% | 70.8만 |
|---|
| 2025.10.16 | ₩115,200 | ₩117,333 | ₩113,389 | ₩114,449 | -0.65% | 74.9만 |
|---|
| 2025.10.15 | ₩114,999 | ₩115,844 | ₩111,793 | ₩114,811 | -0.16% | 75.4만 |
|---|
| 2025.10.14 | ₩111,619 | ₩116,340 | ₩110,599 | ₩114,435 | +2.52% | 112.1만 |
|---|
| 2025.10.13 | ₩112,102 | ₩113,604 | ₩110,237 | ₩111,444 | -0.59% | 71.9만 |
|---|
| 2025.10.10 | ₩116,689 | ₩116,689 | ₩110,479 | ₩110,734 | -5.10% | 70.4만 |
|---|