시장 데이터를 불러오는 중
전체 종목
고사머 바이오 과거 주가
Gossamer Bio, Inc. - Common Stock · GOSS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gossamer Bio, Inc. - Common Stock · GOSS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,315 | ₩13,543 | ₩12,336 | ₩12,484 | -6.24% | 29만 |
| 2026.10.08 | ₩13,436 | ₩13,779 | ₩12,949 | ₩13,248 | -1.40% | 19.7만 |
| 2026.10.07 | ₩13,919 | ₩14,294 | ₩13,106 | ₩13,650 | -1.93% | 28.1만 |
| 2026.10.06 | ₩14,441 | ₩14,656 | ₩14,079 | ₩14,455 | +0.09% | 19.7만 |
| 2026.10.05 | ₩14,348 | ₩14,731 | ₩13,409 | ₩14,281 | -0.47% | 39.1만 |
| 2026.10.02 | ₩15,005 | ₩15,005 | ₩13,660 | ₩14,361 | -4.29% | 23.5만 |
| 2026.10.01 | ₩15,595 | ₩16,279 | ₩14,482 | ₩14,656 | -6.02% | 35.2만 |
| 2026.09.30 | ₩15,461 | ₩16,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,890 |
| +2.78% |
| 38.2만 |
| 2026.09.29 | ₩15,662 | ₩15,883 | ₩15,031 | ₩15,528 | -0.86% | 38.4만 |
|---|
| 2026.09.28 | ₩14,026 | ₩15,890 | ₩13,851 | ₩15,447 | +10.13% | 51.6만 |
|---|
| 2026.09.25 | ₩14,656 | ₩14,763 | ₩13,708 | ₩14,669 | +0.09% | 42.7만 |
|---|
| 2026.09.24 | ₩14,428 | ₩15,660 | ₩14,415 | ₩14,656 | +1.58% | 23.6만 |
|---|
| 2026.09.23 | ₩15,675 | ₩16,051 | ₩13,449 | ₩14,736 | -5.99% | 45.4만 |
|---|
| 2026.09.22 | ₩15,394 | ₩16,506 | ₩15,219 | ₩15,675 | +1.83% | 19.6만 |
|---|
| 2026.09.21 | ₩15,554 | ₩16,010 | ₩14,629 | ₩15,125 | -2.76% | 25.9만 |
|---|
| 2026.09.18 | ₩16,091 | ₩16,748 | ₩14,307 | ₩14,388 | -10.58% | 53만 |
|---|
| 2026.09.17 | ₩15,796 | ₩16,694 | ₩15,128 | ₩16,010 | +1.36% | 26.8만 |
|---|
| 2026.09.16 | ₩14,441 | ₩15,072 | ₩13,357 | ₩14,696 | +1.76% | 27.1만 |
|---|
| 2026.09.15 | ₩14,227 | ₩14,710 | ₩13,570 | ₩13,919 | -2.17% | 22만 |
|---|
| 2026.09.14 | ₩14,683 | ₩14,854 | ₩13,503 | ₩14,348 | -2.28% | 32.6만 |
|---|
| 2026.09.11 | ₩16,734 | ₩16,788 | ₩14,039 | ₩14,388 | -14.02% | 47.2만 |
|---|
| 2026.09.10 | ₩16,413 | ₩16,842 | ₩15,018 | ₩15,233 | -7.19% | 16.5만 |
|---|
| 2026.09.09 | ₩16,091 | ₩18,451 | ₩16,091 | ₩17,164 | +6.67% | 29.6만 |
|---|
| 2026.09.08 | ₩18,451 | ₩19,738 | ₩18,022 | ₩19,309 | +4.65% | 8.6만 |
|---|
| 2026.09.04 | ₩18,451 | ₩19,416 | ₩18,022 | ₩18,773 | +1.74% | 10.1만 |
|---|
| 2026.09.03 | ₩18,558 | ₩18,880 | ₩17,593 | ₩18,880 | +1.73% | 7.2만 |
|---|
| 2026.09.02 | ₩17,807 | ₩18,558 | ₩17,271 | ₩18,558 | +4.22% | 7.2만 |
|---|
| 2026.09.01 | ₩17,700 | ₩18,558 | ₩17,164 | ₩17,914 | +1.21% | 9.2만 |
|---|
| 2026.08.31 | ₩18,344 | ₩19,309 | ₩18,022 | ₩18,236 | -0.58% | 12.7만 |
|---|
| 2026.08.28 | ₩18,451 | ₩18,558 | ₩17,593 | ₩18,236 | -1.16% | 9.9만 |
|---|
| 2026.08.27 | ₩18,880 | ₩19,094 | ₩17,485 | ₩18,236 | -3.41% | 19.3만 |
|---|
| 2026.08.26 | ₩21,347 | ₩21,669 | ₩18,236 | ₩18,665 | -12.56% | 36.4만 |
|---|
| 2026.08.25 | ₩19,309 | ₩22,956 | ₩18,022 | ₩21,991 | +13.89% | 59.4만 |
|---|
| 2026.08.24 | ₩16,091 | ₩20,060 | ₩15,662 | ₩18,773 | +16.67% | 58.9만 |
|---|
| 2026.08.21 | ₩18,236 | ₩18,236 | ₩15,554 | ₩16,627 | -8.82% | 164.2만 |
|---|
| 2026.08.20 | ₩16,949 | ₩17,593 | ₩16,198 | ₩16,949 | 0.00% | 8.4만 |
|---|
| 2026.08.19 | ₩16,091 | ₩17,056 | ₩15,233 | ₩16,842 | +4.67% | 8.6만 |
|---|
| 2026.08.18 | ₩15,018 | ₩15,876 | ₩14,804 | ₩15,340 | +2.14% | 8.5만 |
|---|
| 2026.08.17 | ₩16,627 | ₩16,734 | ₩15,018 | ₩15,018 | -9.68% | 30.1만 |
|---|
| 2026.08.14 | ₩18,236 | ₩18,236 | ₩16,413 | ₩16,520 | -9.41% | 17.3만 |
|---|
| 2026.08.13 | ₩18,880 | ₩18,987 | ₩17,700 | ₩18,236 | -3.41% | 15.6만 |
|---|
| 2026.08.12 | ₩19,631 | ₩19,953 | ₩18,558 | ₩19,094 | -2.73% | 6.7만 |
|---|
| 2026.08.11 | ₩19,309 | ₩19,953 | ₩18,665 | ₩19,524 | +1.11% | 13.3만 |
|---|
| 2026.08.10 | ₩19,309 | ₩19,309 | ₩18,129 | ₩18,880 | -2.22% | 21.5만 |
|---|
| 2026.08.07 | ₩19,309 | ₩19,524 | ₩18,558 | ₩19,094 | -1.11% | 13.7만 |
|---|
| 2026.08.06 | ₩18,987 | ₩19,524 | ₩18,451 | ₩19,094 | +0.56% | 10.3만 |
|---|
| 2026.08.05 | ₩20,060 | ₩20,060 | ₩18,773 | ₩19,094 | -4.81% | 10만 |
|---|
| 2026.08.04 | ₩18,236 | ₩19,738 | ₩18,236 | ₩19,524 | +7.06% | 18.5만 |
|---|
| 2026.08.03 | ₩18,236 | ₩18,987 | ₩17,164 | ₩18,665 | +2.35% | 22.1만 |
|---|
| 2026.07.31 | ₩18,987 | ₩19,631 | ₩17,700 | ₩18,236 | -3.95% | 32만 |
|---|
| 2026.07.30 | ₩21,883 | ₩21,991 | ₩18,022 | ₩19,094 | -12.75% | 38.3만 |
|---|
| 2026.07.29 | ₩22,098 | ₩22,742 | ₩19,524 | ₩22,205 | +0.49% | 37.8만 |
|---|
| 2026.07.28 | ₩28,749 | ₩28,749 | ₩20,382 | ₩21,991 | -23.51% | 264만 |
|---|
| 2026.07.27 | ₩18,558 | ₩22,956 | ₩15,554 | ₩21,347 | +15.03% | 446.4만 |
|---|
| 2026.07.24 | ₩15,554 | ₩15,554 | ₩14,160 | ₩14,589 | -6.21% | 13.7만 |
|---|
| 2026.07.23 | ₩15,340 | ₩15,340 | ₩14,589 | ₩15,340 | 0.00% | 17.5만 |
|---|
| 2026.07.22 | ₩15,233 | ₩16,627 | ₩14,696 | ₩15,554 | +2.11% | 20.6만 |
|---|
| 2026.07.21 | ₩15,447 | ₩16,627 | ₩15,233 | ₩16,627 | +7.64% | 18.9만 |
|---|
| 2026.07.20 | ₩18,236 | ₩18,236 | ₩14,911 | ₩15,125 | -17.06% | 49.4만 |
|---|
| 2026.07.17 | ₩17,807 | ₩18,987 | ₩17,164 | ₩18,236 | +2.41% | 14.5만 |
|---|
| 2026.07.16 | ₩17,164 | ₩18,344 | ₩15,340 | ₩18,344 | +6.88% | 17.8만 |
|---|
| 2026.07.15 | ₩14,267 | ₩18,344 | ₩13,624 | ₩17,378 | +21.80% | 30.8만 |
|---|
| 2026.07.14 | ₩15,447 | ₩15,447 | ₩12,229 | ₩15,018 | -2.78% | 52.3만 |
|---|
| 2026.07.13 | ₩18,236 | ₩18,236 | ₩15,018 | ₩15,447 | -15.29% | 38.5만 |
|---|
| 2026.07.10 | ₩18,773 | ₩18,773 | ₩17,164 | ₩18,236 | -2.86% | 16.2만 |
|---|
| 2026.07.09 | ₩18,451 | ₩19,309 | ₩18,129 | ₩18,773 | +1.74% | 10.9만 |
|---|
| 2026.07.08 | ₩18,773 | ₩18,987 | ₩17,807 | ₩18,129 | -3.43% | 22.3만 |
|---|
| 2026.07.07 | ₩20,489 | ₩21,454 | ₩18,880 | ₩19,094 | -6.81% | 17.9만 |
|---|
| 2026.07.06 | ₩18,558 | ₩20,918 | ₩17,807 | ₩20,918 | +12.72% | 20.7만 |
|---|
| 2026.07.02 | ₩18,129 | ₩19,094 | ₩17,593 | ₩18,558 | +2.37% | 20.7만 |
|---|
| 2026.07.01 | ₩17,914 | ₩18,236 | ₩17,485 | ₩18,022 | +0.60% | 14.7만 |
|---|
| 2026.06.30 | ₩18,344 | ₩18,665 | ₩17,378 | ₩17,700 | -3.51% | 13.5만 |
|---|
| 2026.06.29 | ₩17,378 | ₩18,236 | ₩16,413 | ₩17,593 | +1.23% | 19.6만 |
|---|
| 2026.06.26 | ₩18,022 | ₩18,344 | ₩16,198 | ₩16,842 | -6.55% | 48.2만 |
|---|
| 2026.06.25 | ₩18,236 | ₩19,094 | ₩17,271 | ₩17,700 | -2.94% | 14.2만 |
|---|
| 2026.06.24 | ₩18,344 | ₩19,416 | ₩18,022 | ₩18,129 | -1.17% | 15.4만 |
|---|
| 2026.06.23 | ₩17,271 | ₩19,202 | ₩16,734 | ₩18,344 | +6.21% | 16.7만 |
|---|
| 2026.06.22 | ₩18,880 | ₩18,880 | ₩17,164 | ₩17,593 | -6.82% | 14.6만 |
|---|
| 2026.06.18 | ₩20,918 | ₩21,454 | ₩17,164 | ₩18,022 | -13.85% | 29.3만 |
|---|
| 2026.06.17 | ₩17,164 | ₩19,845 | ₩16,627 | ₩19,202 | +11.87% | 28.9만 |
|---|
| 2026.06.16 | ₩18,022 | ₩18,558 | ₩17,807 | ₩18,022 | 0.00% | 10.9만 |
|---|
| 2026.06.15 | ₩18,236 | ₩19,309 | ₩17,807 | ₩17,914 | -1.76% | 20.3만 |
|---|
| 2026.06.12 | ₩19,202 | ₩19,738 | ₩17,164 | ₩17,378 | -9.50% | 22.5만 |
|---|
| 2026.06.11 | ₩17,056 | ₩19,309 | ₩16,520 | ₩18,987 | +11.32% | 28.3만 |
|---|
| 2026.06.10 | ₩16,842 | ₩17,807 | ₩15,018 | ₩16,734 | -0.64% | 42.5만 |
|---|
| 2026.06.09 | ₩18,129 | ₩18,129 | ₩16,413 | ₩17,164 | -5.33% | 16.5만 |
|---|
| 2026.06.08 | ₩19,202 | ₩19,202 | ₩17,593 | ₩17,807 | -7.26% | 17.8만 |
|---|
| 2026.06.05 | ₩19,309 | ₩19,309 | ₩18,022 | ₩18,773 | -2.78% | 16.5만 |
|---|
| 2026.06.04 | ₩19,953 | ₩20,489 | ₩18,880 | ₩19,094 | -4.30% | 11.3만 |
|---|
| 2026.06.03 | ₩21,347 | ₩21,454 | ₩19,631 | ₩20,167 | -5.53% | 15.3만 |
|---|
| 2026.06.02 | ₩21,669 | ₩21,669 | ₩20,918 | ₩21,454 | -0.99% | 14.5만 |
|---|
| 2026.06.01 | ₩24,887 | ₩25,209 | ₩21,240 | ₩21,240 | -14.66% | 24.8만 |
|---|
| 2026.05.29 | ₩22,742 | ₩24,780 | ₩21,776 | ₩24,780 | +8.96% | 16.5만 |
|---|
| 2026.05.28 | ₩22,634 | ₩22,849 | ₩21,669 | ₩22,634 | 0.00% | 14.6만 |
|---|
| 2026.05.27 | ₩24,458 | ₩24,458 | ₩21,240 | ₩23,385 | -4.39% | 20.3만 |
|---|
| 2026.05.26 | ₩23,493 | ₩25,638 | ₩22,634 | ₩23,600 | +0.46% | 16.5만 |
|---|
| 2026.05.22 | ₩21,454 | ₩22,742 | ₩21,025 | ₩22,527 | +5.00% | 16만 |
|---|
| 2026.05.21 | ₩25,745 | ₩25,745 | ₩20,382 | ₩21,562 | -16.25% | 45.9만 |
|---|
| 2026.05.20 | ₩21,454 | ₩23,600 | ₩20,918 | ₩23,063 | +7.50% | 19.5만 |
|---|
| 2026.05.19 | ₩21,454 | ₩23,493 | ₩20,918 | ₩21,347 | -0.50% | 32.6만 |
|---|
| 2026.05.18 | ₩32,182 | ₩32,182 | ₩17,485 | ₩20,703 | -35.67% | 72.5만 |
|---|
| 2026.05.15 | ₩35,400 | ₩36,472 | ₩33,898 | ₩36,472 | +3.03% | 6.9만 |
|---|
| 2026.05.14 | ₩38,082 | ₩38,082 | ₩35,400 | ₩35,400 | -7.04% | 3.4만 |
|---|
| 2026.05.13 | ₩36,580 | ₩38,082 | ₩35,400 | ₩36,902 | +0.88% | 4.2만 |
|---|
| 2026.05.12 | ₩34,542 | ₩37,009 | ₩34,327 | ₩36,580 | +5.90% | 3.4만 |
|---|
| 2026.05.11 | ₩34,863 | ₩36,365 | ₩33,683 | ₩36,365 | +4.31% | 3.8만 |
|---|
| 2026.05.08 | ₩36,472 | ₩37,438 | ₩34,863 | ₩35,078 | -3.82% | 4.2만 |
|---|
| 2026.05.07 | ₩37,545 | ₩37,867 | ₩35,292 | ₩36,902 | -1.71% | 4.9만 |
|---|
| 2026.05.06 | ₩37,009 | ₩38,618 | ₩35,722 | ₩37,545 | +1.45% | 5.7만 |
|---|
| 2026.05.05 | ₩37,974 | ₩39,047 | ₩35,400 | ₩36,043 | -5.08% | 5.4만 |
|---|
| 2026.05.04 | ₩39,691 | ₩40,763 | ₩37,116 | ₩37,545 | -5.41% | 4.9만 |
|---|
| 2026.05.01 | ₩38,618 | ₩39,691 | ₩37,545 | ₩39,691 | +2.78% | 3만 |
|---|
| 2026.04.30 | ₩37,545 | ₩39,583 | ₩36,258 | ₩39,476 | +5.14% | 4.3만 |
|---|
| 2026.04.29 | ₩37,009 | ₩38,618 | ₩35,507 | ₩37,545 | +1.45% | 6.4만 |
|---|
| 2026.04.28 | ₩37,331 | ₩37,545 | ₩35,078 | ₩37,009 | -0.86% | 9.9만 |
|---|
| 2026.04.27 | ₩39,047 | ₩40,763 | ₩36,472 | ₩37,438 | -4.12% | 7.9만 |
|---|
| 2026.04.24 | ₩39,905 | ₩40,442 | ₩38,725 | ₩38,940 | -2.42% | 4.1만 |
|---|
| 2026.04.23 | ₩42,051 | ₩42,051 | ₩38,618 | ₩40,120 | -4.59% | 5.2만 |
|---|
| 2026.04.22 | ₩39,691 | ₩42,158 | ₩39,691 | ₩41,836 | +5.41% | 6만 |
|---|
| 2026.04.21 | ₩44,840 | ₩44,840 | ₩39,047 | ₩40,442 | -9.81% | 11.7만 |
|---|
| 2026.04.20 | ₩47,092 | ₩49,345 | ₩44,411 | ₩45,054 | -4.33% | 5.7만 |
|---|
| 2026.04.17 | ₩47,200 | ₩50,096 | ₩46,556 | ₩47,843 | +1.36% | 5.1만 |
|---|
| 2026.04.16 | ₩48,272 | ₩49,345 | ₩45,376 | ₩46,878 | -2.89% | 6.4만 |
|---|
| 2026.04.15 | ₩46,020 | ₩50,203 | ₩45,483 | ₩48,380 | +5.13% | 11만 |
|---|
| 2026.04.14 | ₩43,123 | ₩46,342 | ₩43,123 | ₩46,342 | +7.46% | 8.7만 |
|---|
| 2026.04.13 | ₩42,694 | ₩43,982 | ₩40,871 | ₩43,016 | +0.75% | 8.5만 |
|---|
| 2026.04.10 | ₩39,262 | ₩46,020 | ₩39,262 | ₩43,982 | +12.02% | 14.7만 |
|---|
| 2026.04.09 | ₩37,223 | ₩40,549 | ₩36,258 | ₩39,905 | +7.20% | 10만 |
|---|
| 2026.04.08 | ₩37,009 | ₩37,438 | ₩34,542 | ₩37,223 | +0.58% | 8.6만 |
|---|
| 2026.04.07 | ₩37,331 | ₩37,545 | ₩34,327 | ₩35,400 | -5.17% | 10.6만 |
|---|
| 2026.04.06 | ₩40,656 | ₩40,763 | ₩35,829 | ₩37,116 | -8.71% | 12.3만 |
|---|
| 2026.04.02 | ₩37,331 | ₩40,871 | ₩36,902 | ₩39,691 | +6.32% | 7.3만 |
|---|
| 2026.04.01 | ₩36,151 | ₩40,549 | ₩35,722 | ₩39,154 | +8.31% | 13.3만 |
|---|
| 2026.03.31 | ₩34,649 | ₩36,258 | ₩34,327 | ₩35,292 | +1.86% | 9만 |
|---|
| 2026.03.30 | ₩36,580 | ₩37,545 | ₩34,327 | ₩34,327 | -6.16% | 9.5만 |
|---|
| 2026.03.27 | ₩38,618 | ₩40,763 | ₩36,902 | ₩37,223 | -3.61% | 11.9만 |
|---|
| 2026.03.26 | ₩40,120 | ₩44,089 | ₩39,047 | ₩40,227 | +0.27% | 11.8만 |
|---|
| 2026.03.25 | ₩37,974 | ₩42,587 | ₩37,545 | ₩40,978 | +7.91% | 18.8만 |
|---|
| 2026.03.24 | ₩40,549 | ₩40,763 | ₩34,434 | ₩37,009 | -8.73% | 29.3만 |
|---|
| 2026.03.23 | ₩42,909 | ₩43,874 | ₩39,047 | ₩40,012 | -6.75% | 35.9만 |
|---|
| 2026.03.20 | ₩48,272 | ₩48,272 | ₩42,909 | ₩45,269 | -6.22% | 37만 |
|---|
| 2026.03.19 | ₩45,483 | ₩50,418 | ₩43,445 | ₩48,487 | +6.60% | 13.4만 |
|---|
| 2026.03.18 | ₩49,131 | ₩50,418 | ₩45,483 | ₩46,556 | -5.24% | 13.6만 |
|---|
| 2026.03.17 | ₩48,701 | ₩52,027 | ₩48,380 | ₩50,632 | +3.96% | 8만 |
|---|
| 2026.03.16 | ₩48,058 | ₩51,491 | ₩47,521 | ₩48,916 | +1.79% | 7.7만 |
|---|
| 2026.03.13 | ₩49,989 | ₩51,705 | ₩46,771 | ₩46,878 | -6.22% | 7.5만 |
|---|
| 2026.03.12 | ₩51,491 | ₩52,563 | ₩48,487 | ₩49,345 | -4.17% | 13.1만 |
|---|
| 2026.03.11 | ₩54,709 | ₩55,781 | ₩52,563 | ₩52,563 | -3.92% | 10.2만 |
|---|
| 2026.03.10 | ₩60,072 | ₩61,038 | ₩53,421 | ₩54,387 | -9.46% | 11.9만 |
|---|
| 2026.03.09 | ₩53,529 | ₩60,609 | ₩51,812 | ₩59,536 | +11.22% | 11.5만 |
|---|
| 2026.03.06 | ₩55,031 | ₩56,747 | ₩52,027 | ₩53,743 | -2.34% | 15.1만 |
|---|
| 2026.03.05 | ₩61,145 | ₩61,145 | ₩51,061 | ₩55,996 | -8.42% | 26.5만 |
|---|
| 2026.03.04 | ₩50,740 | ₩64,149 | ₩49,881 | ₩62,218 | +22.62% | 31.7만 |
|---|
| 2026.03.03 | ₩45,054 | ₩53,743 | ₩44,196 | ₩50,418 | +11.90% | 25.6만 |
|---|
| 2026.03.02 | ₩43,660 | ₩47,736 | ₩42,051 | ₩46,020 | +5.41% | 18만 |
|---|
| 2026.02.27 | ₩41,836 | ₩47,736 | ₩41,836 | ₩45,591 | +8.97% | 34.4만 |
|---|
| 2026.02.26 | ₩39,798 | ₩44,840 | ₩38,940 | ₩43,123 | +8.36% | 43.2만 |
|---|
| 2026.02.25 | ₩43,016 | ₩43,016 | ₩35,507 | ₩40,763 | -5.24% | 92.1만 |
|---|
| 2026.02.24 | ₩41,622 | ₩47,736 | ₩38,189 | ₩44,518 | +6.96% | 89.1만 |
|---|
| 2026.02.23 | ₩63,934 | ₩64,363 | ₩35,614 | ₩45,376 | -29.03% | 342.4만 |
|---|
| 2026.02.20 | ₩225,271 | ₩238,144 | ₩220,980 | ₩228,489 | +1.43% | 10.6만 |
|---|
| 2026.02.19 | ₩233,853 | ₩238,787 | ₩225,271 | ₩226,344 | -3.21% | 6.5만 |
|---|
| 2026.02.18 | ₩231,708 | ₩239,753 | ₩226,344 | ₩232,780 | +0.46% | 7.2만 |
|---|
| 2026.02.17 | ₩246,726 | ₩251,016 | ₩229,562 | ₩230,635 | -6.52% | 7.8만 |
|---|
| 2026.02.13 | ₩251,016 | ₩267,644 | ₩244,580 | ₩245,653 | -2.14% | 6.4만 |
|---|
| 2026.02.12 | ₩253,162 | ₩255,307 | ₩243,507 | ₩248,871 | -1.69% | 4만 |
|---|
| 2026.02.11 | ₩249,944 | ₩255,307 | ₩240,289 | ₩252,089 | +0.86% | 6.8만 |
|---|
| 2026.02.10 | ₩244,580 | ₩258,526 | ₩242,435 | ₩249,944 | +2.19% | 8.2만 |
|---|
| 2026.02.09 | ₩243,507 | ₩253,162 | ₩231,708 | ₩242,435 | -0.44% | 7.3만 |
|---|
| 2026.02.06 | ₩265,498 | ₩268,180 | ₩239,217 | ₩242,435 | -8.69% | 9.9만 |
|---|
| 2026.02.05 | ₩261,744 | ₩272,471 | ₩257,453 | ₩261,207 | -0.20% | 6.4만 |
|---|
| 2026.02.04 | ₩285,344 | ₩285,344 | ₩248,871 | ₩263,889 | -7.52% | 8.6만 |
|---|
| 2026.02.03 | ₩266,035 | ₩295,534 | ₩255,522 | ₩286,416 | +7.66% | 8.8만 |
|---|
| 2026.02.02 | ₩246,726 | ₩282,125 | ₩242,971 | ₩266,035 | +7.83% | 11만 |
|---|
| 2026.01.30 | ₩260,671 | ₩264,962 | ₩243,507 | ₩244,580 | -6.17% | 5.8만 |
|---|
| 2026.01.29 | ₩275,689 | ₩275,689 | ₩257,453 | ₩259,598 | -5.84% | 6만 |
|---|
| 2026.01.28 | ₩288,562 | ₩291,780 | ₩268,180 | ₩273,544 | -5.20% | 7.3만 |
|---|
| 2026.01.27 | ₩285,344 | ₩286,953 | ₩267,107 | ₩283,198 | -0.75% | 4.5만 |
|---|
| 2026.01.26 | ₩293,925 | ₩298,109 | ₩282,662 | ₩285,344 | -2.92% | 3.5만 |
|---|
| 2026.01.23 | ₩311,089 | ₩313,234 | ₩286,416 | ₩289,634 | -6.90% | 5.3만 |
|---|
| 2026.01.22 | ₩299,289 | ₩321,709 | ₩294,998 | ₩307,871 | +2.87% | 9.4만 |
|---|
| 2026.01.21 | ₩278,907 | ₩295,534 | ₩274,616 | ₩293,925 | +5.38% | 7.9만 |
|---|
| 2026.01.20 | ₩260,671 | ₩282,125 | ₩255,307 | ₩278,907 | +7.00% | 4.9만 |
|---|
| 2026.01.16 | ₩266,035 | ₩283,198 | ₩262,816 | ₩270,325 | +1.61% | 4.8만 |
|---|
| 2026.01.15 | ₩272,471 | ₩276,762 | ₩261,744 | ₩262,816 | -3.54% | 3.4만 |
|---|
| 2026.01.14 | ₩282,125 | ₩284,271 | ₩266,035 | ₩273,544 | -3.04% | 4.4만 |
|---|
| 2026.01.13 | ₩270,325 | ₩288,562 | ₩259,598 | ₩285,344 | +5.56% | 6.3만 |
|---|
| 2026.01.12 | ₩270,325 | ₩284,271 | ₩267,107 | ₩270,325 | 0.00% | 5.3만 |
|---|
| 2026.01.09 | ₩272,471 | ₩279,980 | ₩258,526 | ₩268,180 | -1.57% | 4.3만 |
|---|
| 2026.01.08 | ₩252,089 | ₩272,471 | ₩252,089 | ₩268,180 | +6.38% | 8.9만 |
|---|
| 2026.01.07 | ₩273,544 | ₩284,271 | ₩253,162 | ₩258,526 | -5.49% | 8.6만 |
|---|
| 2026.01.06 | ₩290,707 | ₩296,071 | ₩270,325 | ₩274,616 | -5.54% | 7만 |
|---|
| 2026.01.05 | ₩312,162 | ₩318,598 | ₩292,316 | ₩293,925 | -5.84% | 5.6만 |
|---|
| 2026.01.02 | ₩337,907 | ₩337,907 | ₩305,725 | ₩308,943 | -8.57% | 4.8만 |
|---|
| 2025.12.31 | ₩334,689 | ₩344,343 | ₩329,861 | ₩332,543 | -0.64% | 4.3만 |
|---|
| 2025.12.30 | ₩344,343 | ₩349,707 | ₩326,107 | ₩334,689 | -2.80% | 5.1만 |
|---|
| 2025.12.29 | ₩348,634 | ₩359,361 | ₩344,343 | ₩344,343 | -1.23% | 5.1만 |
|---|
| 2025.12.26 | ₩365,798 | ₩371,161 | ₩336,834 | ₩346,489 | -5.28% | 5.5만 |
|---|
| 2025.12.24 | ₩350,779 | ₩391,543 | ₩350,779 | ₩369,016 | +5.20% | 4.1만 |
|---|
| 2025.12.23 | ₩402,270 | ₩404,415 | ₩344,343 | ₩352,389 | -12.40% | 7.1만 |
|---|
| 2025.12.22 | ₩373,307 | ₩404,415 | ₩367,943 | ₩404,415 | +8.33% | 5.3만 |
|---|
| 2025.12.19 | ₩365,798 | ₩386,179 | ₩361,507 | ₩369,016 | +0.88% | 18.8만 |
|---|
| 2025.12.18 | ₩382,961 | ₩387,252 | ₩364,725 | ₩367,943 | -3.92% | 5.7만 |
|---|
| 2025.12.17 | ₩390,470 | ₩409,779 | ₩374,916 | ₩382,961 | -1.92% | 4.6만 |
|---|
| 2025.12.16 | ₩407,634 | ₩414,606 | ₩379,207 | ₩381,888 | -6.32% | 6.1만 |
|---|
| 2025.12.15 | ₩396,906 | ₩415,143 | ₩378,134 | ₩406,561 | +2.43% | 10.8만 |
|---|
| 2025.12.12 | ₩399,052 | ₩406,561 | ₩381,888 | ₩386,179 | -3.23% | 4.3만 |
|---|
| 2025.12.11 | ₩375,452 | ₩407,634 | ₩372,234 | ₩388,325 | +3.43% | 5.4만 |
|---|
| 2025.12.10 | ₩373,843 | ₩378,456 | ₩358,288 | ₩374,379 | +0.14% | 3.8만 |
|---|
| 2025.12.09 | ₩370,088 | ₩379,743 | ₩367,943 | ₩370,088 | 0.00% | 2.1만 |
|---|
| 2025.12.08 | ₩359,361 | ₩371,161 | ₩359,361 | ₩365,798 | +1.79% | 2.3만 |
|---|
| 2025.12.05 | ₩359,361 | ₩364,725 | ₩348,098 | ₩357,216 | -0.60% | 2.8만 |
|---|
| 2025.12.04 | ₩365,798 | ₩367,943 | ₩353,998 | ₩356,143 | -2.64% | 2.7만 |
|---|
| 2025.12.03 | ₩326,107 | ₩370,088 | ₩322,889 | ₩366,870 | +12.50% | 5.9만 |
|---|
| 2025.12.02 | ₩336,834 | ₩337,907 | ₩319,134 | ₩320,743 | -4.78% | 4.6만 |
|---|
| 2025.12.01 | ₩350,779 | ₩354,534 | ₩333,080 | ₩336,834 | -3.98% | 4.5만 |
|---|
| 2025.11.28 | ₩356,679 | ₩364,725 | ₩348,634 | ₩358,288 | +0.45% | 1.4만 |
|---|
| 2025.11.26 | ₩355,070 | ₩361,507 | ₩345,416 | ₩358,288 | +0.91% | 2.1만 |
|---|
| 2025.11.25 | ₩347,561 | ₩357,752 | ₩342,198 | ₩350,779 | +0.93% | 3만 |
|---|
| 2025.11.24 | ₩330,398 | ₩346,489 | ₩321,280 | ₩341,125 | +3.25% | 3.4만 |
|---|
| 2025.11.21 | ₩333,616 | ₩340,052 | ₩314,307 | ₩328,252 | -1.61% | 3.4만 |
|---|
| 2025.11.20 | ₩345,416 | ₩351,316 | ₩327,180 | ₩333,616 | -3.42% | 3.7만 |
|---|
| 2025.11.19 | ₩328,252 | ₩342,734 | ₩323,961 | ₩336,834 | +2.61% | 3.8만 |
|---|
| 2025.11.18 | ₩319,671 | ₩332,543 | ₩313,342 | ₩327,180 | +2.35% | 3.6만 |
|---|
| 2025.11.17 | ₩290,707 | ₩328,252 | ₩284,700 | ₩320,743 | +10.33% | 7.8만 |
|---|
| 2025.11.14 | ₩259,598 | ₩297,143 | ₩259,598 | ₩290,707 | +11.98% | 3.5만 |
|---|
| 2025.11.13 | ₩284,271 | ₩285,558 | ₩268,180 | ₩269,253 | -5.28% | 2.9만 |
|---|
| 2025.11.12 | ₩282,125 | ₩290,707 | ₩271,935 | ₩289,634 | +2.66% | 4.3만 |
|---|
| 2025.11.11 | ₩267,107 | ₩278,371 | ₩263,889 | ₩277,834 | +4.02% | 2.9만 |
|---|
| 2025.11.10 | ₩262,816 | ₩281,053 | ₩261,744 | ₩266,035 | +1.22% | 5.1만 |
|---|
| 2025.11.07 | ₩246,726 | ₩258,526 | ₩236,535 | ₩253,162 | +2.61% | 2.6만 |
|---|
| 2025.11.06 | ₩244,795 | ₩258,526 | ₩244,580 | ₩247,798 | +1.23% | 2.9만 |
|---|
| 2025.11.05 | ₩245,653 | ₩254,771 | ₩235,998 | ₩254,235 | +3.49% | 2.9만 |
|---|
| 2025.11.04 | ₩252,089 | ₩254,235 | ₩244,580 | ₩246,726 | -2.13% | 2.4만 |
|---|
| 2025.11.03 | ₩267,107 | ₩267,107 | ₩252,089 | ₩256,380 | -4.02% | 3.1만 |
|---|
| 2025.10.31 | ₩260,671 | ₩270,325 | ₩255,307 | ₩262,816 | +0.82% | 2.7만 |
|---|
| 2025.10.30 | ₩257,453 | ₩267,107 | ₩253,162 | ₩259,598 | +0.83% | 2.7만 |
|---|
| 2025.10.29 | ₩255,307 | ₩264,425 | ₩249,944 | ₩256,380 | +0.42% | 2.9만 |
|---|
| 2025.10.28 | ₩254,235 | ₩257,453 | ₩244,687 | ₩255,307 | +0.42% | 1.9만 |
|---|
| 2025.10.27 | ₩266,035 | ₩271,398 | ₩251,016 | ₩256,380 | -3.63% | 4.8만 |
|---|
| 2025.10.24 | ₩230,635 | ₩266,571 | ₩228,489 | ₩266,035 | +15.35% | 9.7만 |
|---|
| 2025.10.23 | ₩239,217 | ₩240,289 | ₩223,126 | ₩224,198 | -6.28% | 3.7만 |
|---|
| 2025.10.22 | ₩230,635 | ₩238,144 | ₩227,417 | ₩237,071 | +2.79% | 3.2만 |
|---|
| 2025.10.21 | ₩243,507 | ₩244,044 | ₩230,635 | ₩233,853 | -3.96% | 5.1만 |
|---|
| 2025.10.20 | ₩239,217 | ₩247,798 | ₩234,389 | ₩243,507 | +1.79% | 2.9만 |
|---|
| 2025.10.17 | ₩245,653 | ₩246,726 | ₩233,853 | ₩234,926 | -4.37% | 3.7만 |
|---|
| 2025.10.16 | ₩261,744 | ₩262,816 | ₩239,217 | ₩247,798 | -5.33% | 3.5만 |
|---|
| 2025.10.15 | ₩256,380 | ₩262,816 | ₩253,162 | ₩258,526 | +0.84% | 3만 |
|---|
| 2025.10.14 | ₩257,453 | ₩259,598 | ₩247,798 | ₩255,307 | -0.83% | 2.8만 |
|---|
| 2025.10.13 | ₩252,089 | ₩261,744 | ₩245,653 | ₩261,744 | +3.83% | 3.8만 |
|---|
| 2025.10.10 | ₩273,544 | ₩276,225 | ₩237,071 | ₩244,580 | -10.59% | 5.4만 |
|---|