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 | ₩13,282 | ₩13,510 | ₩12,306 | ₩12,453 | -6.24% | 29만 |
| 2026.10.08 | ₩13,403 | ₩13,745 | ₩12,917 | ₩13,215 | -1.40% | 19.7만 |
| 2026.10.07 | ₩13,884 | ₩14,259 | ₩13,074 | ₩13,617 | -1.93% | 28.1만 |
| 2026.10.06 | ₩14,406 | ₩14,620 | ₩14,045 | ₩14,419 | +0.09% | 19.7만 |
| 2026.10.05 | ₩14,312 | ₩14,695 | ₩13,376 | ₩14,245 | -0.47% | 39.1만 |
| 2026.10.02 | ₩14,968 | ₩14,968 | ₩13,626 | ₩14,325 | -4.29% | 23.5만 |
| 2026.10.01 | ₩15,556 | ₩16,238 | ₩14,446 | ₩14,620 | -6.02% | 35.2만 |
| 2026.09.30 | ₩15,422 | ₩16,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,850 |
| +2.78% |
| 38.2만 |
| 2026.09.29 | ₩15,623 | ₩15,844 | ₩14,994 | ₩15,489 | -0.86% | 38.4만 |
|---|
| 2026.09.28 | ₩13,991 | ₩15,850 | ₩13,817 | ₩15,409 | +10.13% | 51.6만 |
|---|
| 2026.09.25 | ₩14,620 | ₩14,727 | ₩13,674 | ₩14,633 | +0.09% | 42.7만 |
|---|
| 2026.09.24 | ₩14,392 | ₩15,622 | ₩14,379 | ₩14,620 | +1.58% | 23.6만 |
|---|
| 2026.09.23 | ₩15,636 | ₩16,011 | ₩13,416 | ₩14,700 | -5.99% | 45.4만 |
|---|
| 2026.09.22 | ₩15,355 | ₩16,466 | ₩15,182 | ₩15,636 | +1.83% | 19.6만 |
|---|
| 2026.09.21 | ₩15,516 | ₩15,971 | ₩14,593 | ₩15,088 | -2.76% | 25.9만 |
|---|
| 2026.09.18 | ₩16,051 | ₩16,706 | ₩14,272 | ₩14,352 | -10.58% | 53만 |
|---|
| 2026.09.17 | ₩15,757 | ₩16,653 | ₩15,091 | ₩15,971 | +1.36% | 26.8만 |
|---|
| 2026.09.16 | ₩14,406 | ₩15,034 | ₩13,324 | ₩14,660 | +1.76% | 27.1만 |
|---|
| 2026.09.15 | ₩14,192 | ₩14,673 | ₩13,536 | ₩13,884 | -2.17% | 22만 |
|---|
| 2026.09.14 | ₩14,647 | ₩14,818 | ₩13,469 | ₩14,312 | -2.28% | 32.6만 |
|---|
| 2026.09.11 | ₩16,693 | ₩16,747 | ₩14,004 | ₩14,352 | -14.02% | 47.2만 |
|---|
| 2026.09.10 | ₩16,372 | ₩16,800 | ₩14,981 | ₩15,195 | -7.19% | 16.5만 |
|---|
| 2026.09.09 | ₩16,051 | ₩18,405 | ₩16,051 | ₩17,121 | +6.67% | 29.6만 |
|---|
| 2026.09.08 | ₩18,405 | ₩19,689 | ₩17,977 | ₩19,261 | +4.65% | 8.6만 |
|---|
| 2026.09.04 | ₩18,405 | ₩19,368 | ₩17,977 | ₩18,726 | +1.74% | 10.1만 |
|---|
| 2026.09.03 | ₩18,512 | ₩18,833 | ₩17,549 | ₩18,833 | +1.73% | 7.2만 |
|---|
| 2026.09.02 | ₩17,763 | ₩18,512 | ₩17,228 | ₩18,512 | +4.22% | 7.2만 |
|---|
| 2026.09.01 | ₩17,656 | ₩18,512 | ₩17,121 | ₩17,870 | +1.21% | 9.2만 |
|---|
| 2026.08.31 | ₩18,298 | ₩19,261 | ₩17,977 | ₩18,191 | -0.58% | 12.7만 |
|---|
| 2026.08.28 | ₩18,405 | ₩18,512 | ₩17,549 | ₩18,191 | -1.16% | 9.9만 |
|---|
| 2026.08.27 | ₩18,833 | ₩19,047 | ₩17,442 | ₩18,191 | -3.41% | 19.3만 |
|---|
| 2026.08.26 | ₩21,294 | ₩21,615 | ₩18,191 | ₩18,619 | -12.56% | 36.4만 |
|---|
| 2026.08.25 | ₩19,261 | ₩22,899 | ₩17,977 | ₩21,936 | +13.89% | 59.4만 |
|---|
| 2026.08.24 | ₩16,051 | ₩20,010 | ₩15,623 | ₩18,726 | +16.67% | 58.9만 |
|---|
| 2026.08.21 | ₩18,191 | ₩18,191 | ₩15,516 | ₩16,586 | -8.82% | 164.2만 |
|---|
| 2026.08.20 | ₩16,907 | ₩17,549 | ₩16,158 | ₩16,907 | 0.00% | 8.4만 |
|---|
| 2026.08.19 | ₩16,051 | ₩17,014 | ₩15,195 | ₩16,800 | +4.67% | 8.6만 |
|---|
| 2026.08.18 | ₩14,981 | ₩15,837 | ₩14,767 | ₩15,302 | +2.14% | 8.5만 |
|---|
| 2026.08.17 | ₩16,586 | ₩16,693 | ₩14,981 | ₩14,981 | -9.68% | 30.1만 |
|---|
| 2026.08.14 | ₩18,191 | ₩18,191 | ₩16,372 | ₩16,479 | -9.41% | 17.3만 |
|---|
| 2026.08.13 | ₩18,833 | ₩18,940 | ₩17,656 | ₩18,191 | -3.41% | 15.6만 |
|---|
| 2026.08.12 | ₩19,582 | ₩19,903 | ₩18,512 | ₩19,047 | -2.73% | 6.7만 |
|---|
| 2026.08.11 | ₩19,261 | ₩19,903 | ₩18,619 | ₩19,475 | +1.11% | 13.3만 |
|---|
| 2026.08.10 | ₩19,261 | ₩19,261 | ₩18,084 | ₩18,833 | -2.22% | 21.5만 |
|---|
| 2026.08.07 | ₩19,261 | ₩19,475 | ₩18,512 | ₩19,047 | -1.11% | 13.7만 |
|---|
| 2026.08.06 | ₩18,940 | ₩19,475 | ₩18,405 | ₩19,047 | +0.56% | 10.3만 |
|---|
| 2026.08.05 | ₩20,010 | ₩20,010 | ₩18,726 | ₩19,047 | -4.81% | 10만 |
|---|
| 2026.08.04 | ₩18,191 | ₩19,689 | ₩18,191 | ₩19,475 | +7.06% | 18.5만 |
|---|
| 2026.08.03 | ₩18,191 | ₩18,940 | ₩17,121 | ₩18,619 | +2.35% | 22.1만 |
|---|
| 2026.07.31 | ₩18,940 | ₩19,582 | ₩17,656 | ₩18,191 | -3.95% | 32만 |
|---|
| 2026.07.30 | ₩21,829 | ₩21,936 | ₩17,977 | ₩19,047 | -12.75% | 38.3만 |
|---|
| 2026.07.29 | ₩22,043 | ₩22,685 | ₩19,475 | ₩22,150 | +0.49% | 37.8만 |
|---|
| 2026.07.28 | ₩28,678 | ₩28,678 | ₩20,331 | ₩21,936 | -23.51% | 264만 |
|---|
| 2026.07.27 | ₩18,512 | ₩22,899 | ₩15,516 | ₩21,294 | +15.03% | 446.4만 |
|---|
| 2026.07.24 | ₩15,516 | ₩15,516 | ₩14,125 | ₩14,553 | -6.21% | 13.7만 |
|---|
| 2026.07.23 | ₩15,302 | ₩15,302 | ₩14,553 | ₩15,302 | 0.00% | 17.5만 |
|---|
| 2026.07.22 | ₩15,195 | ₩16,586 | ₩14,660 | ₩15,516 | +2.11% | 20.6만 |
|---|
| 2026.07.21 | ₩15,409 | ₩16,586 | ₩15,195 | ₩16,586 | +7.64% | 18.9만 |
|---|
| 2026.07.20 | ₩18,191 | ₩18,191 | ₩14,874 | ₩15,088 | -17.06% | 49.4만 |
|---|
| 2026.07.17 | ₩17,763 | ₩18,940 | ₩17,121 | ₩18,191 | +2.41% | 14.5만 |
|---|
| 2026.07.16 | ₩17,121 | ₩18,298 | ₩15,302 | ₩18,298 | +6.88% | 17.8만 |
|---|
| 2026.07.15 | ₩14,232 | ₩18,298 | ₩13,590 | ₩17,335 | +21.80% | 30.8만 |
|---|
| 2026.07.14 | ₩15,409 | ₩15,409 | ₩12,199 | ₩14,981 | -2.78% | 52.3만 |
|---|
| 2026.07.13 | ₩18,191 | ₩18,191 | ₩14,981 | ₩15,409 | -15.29% | 38.5만 |
|---|
| 2026.07.10 | ₩18,726 | ₩18,726 | ₩17,121 | ₩18,191 | -2.86% | 16.2만 |
|---|
| 2026.07.09 | ₩18,405 | ₩19,261 | ₩18,084 | ₩18,726 | +1.74% | 10.9만 |
|---|
| 2026.07.08 | ₩18,726 | ₩18,940 | ₩17,763 | ₩18,084 | -3.43% | 22.3만 |
|---|
| 2026.07.07 | ₩20,438 | ₩21,401 | ₩18,833 | ₩19,047 | -6.81% | 17.9만 |
|---|
| 2026.07.06 | ₩18,512 | ₩20,866 | ₩17,763 | ₩20,866 | +12.72% | 20.7만 |
|---|
| 2026.07.02 | ₩18,084 | ₩19,047 | ₩17,549 | ₩18,512 | +2.37% | 20.7만 |
|---|
| 2026.07.01 | ₩17,870 | ₩18,191 | ₩17,442 | ₩17,977 | +0.60% | 14.7만 |
|---|
| 2026.06.30 | ₩18,298 | ₩18,619 | ₩17,335 | ₩17,656 | -3.51% | 13.5만 |
|---|
| 2026.06.29 | ₩17,335 | ₩18,191 | ₩16,372 | ₩17,549 | +1.23% | 19.6만 |
|---|
| 2026.06.26 | ₩17,977 | ₩18,298 | ₩16,158 | ₩16,800 | -6.55% | 48.2만 |
|---|
| 2026.06.25 | ₩18,191 | ₩19,047 | ₩17,228 | ₩17,656 | -2.94% | 14.2만 |
|---|
| 2026.06.24 | ₩18,298 | ₩19,368 | ₩17,977 | ₩18,084 | -1.17% | 15.4만 |
|---|
| 2026.06.23 | ₩17,228 | ₩19,154 | ₩16,693 | ₩18,298 | +6.21% | 16.7만 |
|---|
| 2026.06.22 | ₩18,833 | ₩18,833 | ₩17,121 | ₩17,549 | -6.82% | 14.6만 |
|---|
| 2026.06.18 | ₩20,866 | ₩21,401 | ₩17,121 | ₩17,977 | -13.85% | 29.3만 |
|---|
| 2026.06.17 | ₩17,121 | ₩19,796 | ₩16,586 | ₩19,154 | +11.87% | 28.9만 |
|---|
| 2026.06.16 | ₩17,977 | ₩18,512 | ₩17,763 | ₩17,977 | 0.00% | 10.9만 |
|---|
| 2026.06.15 | ₩18,191 | ₩19,261 | ₩17,763 | ₩17,870 | -1.76% | 20.3만 |
|---|
| 2026.06.12 | ₩19,154 | ₩19,689 | ₩17,121 | ₩17,335 | -9.50% | 22.5만 |
|---|
| 2026.06.11 | ₩17,014 | ₩19,261 | ₩16,479 | ₩18,940 | +11.32% | 28.3만 |
|---|
| 2026.06.10 | ₩16,800 | ₩17,763 | ₩14,981 | ₩16,693 | -0.64% | 42.5만 |
|---|
| 2026.06.09 | ₩18,084 | ₩18,084 | ₩16,372 | ₩17,121 | -5.33% | 16.5만 |
|---|
| 2026.06.08 | ₩19,154 | ₩19,154 | ₩17,549 | ₩17,763 | -7.26% | 17.8만 |
|---|
| 2026.06.05 | ₩19,261 | ₩19,261 | ₩17,977 | ₩18,726 | -2.78% | 16.5만 |
|---|
| 2026.06.04 | ₩19,903 | ₩20,438 | ₩18,833 | ₩19,047 | -4.30% | 11.3만 |
|---|
| 2026.06.03 | ₩21,294 | ₩21,401 | ₩19,582 | ₩20,117 | -5.53% | 15.3만 |
|---|
| 2026.06.02 | ₩21,615 | ₩21,615 | ₩20,866 | ₩21,401 | -0.99% | 14.5만 |
|---|
| 2026.06.01 | ₩24,825 | ₩25,147 | ₩21,187 | ₩21,187 | -14.66% | 24.8만 |
|---|
| 2026.05.29 | ₩22,685 | ₩24,718 | ₩21,722 | ₩24,718 | +8.96% | 16.5만 |
|---|
| 2026.05.28 | ₩22,578 | ₩22,792 | ₩21,615 | ₩22,578 | 0.00% | 14.6만 |
|---|
| 2026.05.27 | ₩24,397 | ₩24,397 | ₩21,187 | ₩23,327 | -4.39% | 20.3만 |
|---|
| 2026.05.26 | ₩23,434 | ₩25,575 | ₩22,578 | ₩23,541 | +0.46% | 16.5만 |
|---|
| 2026.05.22 | ₩21,401 | ₩22,685 | ₩20,973 | ₩22,471 | +5.00% | 16만 |
|---|
| 2026.05.21 | ₩25,682 | ₩25,682 | ₩20,331 | ₩21,508 | -16.25% | 45.9만 |
|---|
| 2026.05.20 | ₩21,401 | ₩23,541 | ₩20,866 | ₩23,006 | +7.50% | 19.5만 |
|---|
| 2026.05.19 | ₩21,401 | ₩23,434 | ₩20,866 | ₩21,294 | -0.50% | 32.6만 |
|---|
| 2026.05.18 | ₩32,102 | ₩32,102 | ₩17,442 | ₩20,652 | -35.67% | 72.5만 |
|---|
| 2026.05.15 | ₩35,312 | ₩36,382 | ₩33,814 | ₩36,382 | +3.03% | 6.9만 |
|---|
| 2026.05.14 | ₩37,987 | ₩37,987 | ₩35,312 | ₩35,312 | -7.04% | 3.4만 |
|---|
| 2026.05.13 | ₩36,489 | ₩37,987 | ₩35,312 | ₩36,810 | +0.88% | 4.2만 |
|---|
| 2026.05.12 | ₩34,456 | ₩36,917 | ₩34,242 | ₩36,489 | +5.90% | 3.4만 |
|---|
| 2026.05.11 | ₩34,777 | ₩36,275 | ₩33,600 | ₩36,275 | +4.31% | 3.8만 |
|---|
| 2026.05.08 | ₩36,382 | ₩37,345 | ₩34,777 | ₩34,991 | -3.82% | 4.2만 |
|---|
| 2026.05.07 | ₩37,452 | ₩37,773 | ₩35,205 | ₩36,810 | -1.71% | 4.9만 |
|---|
| 2026.05.06 | ₩36,917 | ₩38,522 | ₩35,633 | ₩37,452 | +1.45% | 5.7만 |
|---|
| 2026.05.05 | ₩37,880 | ₩38,950 | ₩35,312 | ₩35,954 | -5.08% | 5.4만 |
|---|
| 2026.05.04 | ₩39,592 | ₩40,662 | ₩37,024 | ₩37,452 | -5.41% | 4.9만 |
|---|
| 2026.05.01 | ₩38,522 | ₩39,592 | ₩37,452 | ₩39,592 | +2.78% | 3만 |
|---|
| 2026.04.30 | ₩37,452 | ₩39,485 | ₩36,168 | ₩39,378 | +5.14% | 4.3만 |
|---|
| 2026.04.29 | ₩36,917 | ₩38,522 | ₩35,419 | ₩37,452 | +1.45% | 6.4만 |
|---|
| 2026.04.28 | ₩37,238 | ₩37,452 | ₩34,991 | ₩36,917 | -0.86% | 9.9만 |
|---|
| 2026.04.27 | ₩38,950 | ₩40,662 | ₩36,382 | ₩37,345 | -4.12% | 7.9만 |
|---|
| 2026.04.24 | ₩39,806 | ₩40,341 | ₩38,629 | ₩38,843 | -2.42% | 4.1만 |
|---|
| 2026.04.23 | ₩41,947 | ₩41,947 | ₩38,522 | ₩40,020 | -4.59% | 5.2만 |
|---|
| 2026.04.22 | ₩39,592 | ₩42,054 | ₩39,592 | ₩41,732 | +5.41% | 6만 |
|---|
| 2026.04.21 | ₩44,729 | ₩44,729 | ₩38,950 | ₩40,341 | -9.81% | 11.7만 |
|---|
| 2026.04.20 | ₩46,976 | ₩49,223 | ₩44,301 | ₩44,943 | -4.33% | 5.7만 |
|---|
| 2026.04.17 | ₩47,083 | ₩49,972 | ₩46,441 | ₩47,725 | +1.36% | 5.1만 |
|---|
| 2026.04.16 | ₩48,153 | ₩49,223 | ₩45,264 | ₩46,762 | -2.89% | 6.4만 |
|---|
| 2026.04.15 | ₩45,906 | ₩50,079 | ₩45,371 | ₩48,260 | +5.13% | 11만 |
|---|
| 2026.04.14 | ₩43,017 | ₩46,227 | ₩43,017 | ₩46,227 | +7.46% | 8.7만 |
|---|
| 2026.04.13 | ₩42,589 | ₩43,873 | ₩40,769 | ₩42,910 | +0.75% | 8.5만 |
|---|
| 2026.04.10 | ₩39,164 | ₩45,906 | ₩39,164 | ₩43,873 | +12.02% | 14.7만 |
|---|
| 2026.04.09 | ₩37,131 | ₩40,448 | ₩36,168 | ₩39,806 | +7.20% | 10만 |
|---|
| 2026.04.08 | ₩36,917 | ₩37,345 | ₩34,456 | ₩37,131 | +0.58% | 8.6만 |
|---|
| 2026.04.07 | ₩37,238 | ₩37,452 | ₩34,242 | ₩35,312 | -5.17% | 10.6만 |
|---|
| 2026.04.06 | ₩40,555 | ₩40,662 | ₩35,740 | ₩37,024 | -8.71% | 12.3만 |
|---|
| 2026.04.02 | ₩37,238 | ₩40,769 | ₩36,810 | ₩39,592 | +6.32% | 7.3만 |
|---|
| 2026.04.01 | ₩36,061 | ₩40,448 | ₩35,633 | ₩39,057 | +8.31% | 13.3만 |
|---|
| 2026.03.31 | ₩34,563 | ₩36,168 | ₩34,242 | ₩35,205 | +1.86% | 9만 |
|---|
| 2026.03.30 | ₩36,489 | ₩37,452 | ₩34,242 | ₩34,242 | -6.16% | 9.5만 |
|---|
| 2026.03.27 | ₩38,522 | ₩40,662 | ₩36,810 | ₩37,131 | -3.61% | 11.9만 |
|---|
| 2026.03.26 | ₩40,020 | ₩43,980 | ₩38,950 | ₩40,127 | +0.27% | 11.8만 |
|---|
| 2026.03.25 | ₩37,880 | ₩42,482 | ₩37,452 | ₩40,876 | +7.91% | 18.8만 |
|---|
| 2026.03.24 | ₩40,448 | ₩40,662 | ₩34,349 | ₩36,917 | -8.73% | 29.3만 |
|---|
| 2026.03.23 | ₩42,803 | ₩43,766 | ₩38,950 | ₩39,913 | -6.75% | 35.9만 |
|---|
| 2026.03.20 | ₩48,153 | ₩48,153 | ₩42,803 | ₩45,157 | -6.22% | 37만 |
|---|
| 2026.03.19 | ₩45,371 | ₩50,293 | ₩43,338 | ₩48,367 | +6.60% | 13.4만 |
|---|
| 2026.03.18 | ₩49,009 | ₩50,293 | ₩45,371 | ₩46,441 | -5.24% | 13.6만 |
|---|
| 2026.03.17 | ₩48,581 | ₩51,898 | ₩48,260 | ₩50,507 | +3.96% | 8만 |
|---|
| 2026.03.16 | ₩47,939 | ₩51,363 | ₩47,404 | ₩48,795 | +1.79% | 7.7만 |
|---|
| 2026.03.13 | ₩49,865 | ₩51,577 | ₩46,655 | ₩46,762 | -6.22% | 7.5만 |
|---|
| 2026.03.12 | ₩51,363 | ₩52,433 | ₩48,367 | ₩49,223 | -4.17% | 13.1만 |
|---|
| 2026.03.11 | ₩54,573 | ₩55,643 | ₩52,433 | ₩52,433 | -3.92% | 10.2만 |
|---|
| 2026.03.10 | ₩59,924 | ₩60,887 | ₩53,289 | ₩54,252 | -9.46% | 11.9만 |
|---|
| 2026.03.09 | ₩53,396 | ₩60,459 | ₩51,684 | ₩59,389 | +11.22% | 11.5만 |
|---|
| 2026.03.06 | ₩54,894 | ₩56,606 | ₩51,898 | ₩53,610 | -2.34% | 15.1만 |
|---|
| 2026.03.05 | ₩60,994 | ₩60,994 | ₩50,935 | ₩55,857 | -8.42% | 26.5만 |
|---|
| 2026.03.04 | ₩50,614 | ₩63,990 | ₩49,758 | ₩62,064 | +22.62% | 31.7만 |
|---|
| 2026.03.03 | ₩44,943 | ₩53,610 | ₩44,087 | ₩50,293 | +11.90% | 25.6만 |
|---|
| 2026.03.02 | ₩43,552 | ₩47,618 | ₩41,947 | ₩45,906 | +5.41% | 18만 |
|---|
| 2026.02.27 | ₩41,732 | ₩47,618 | ₩41,732 | ₩45,478 | +8.97% | 34.4만 |
|---|
| 2026.02.26 | ₩39,699 | ₩44,729 | ₩38,843 | ₩43,017 | +8.36% | 43.2만 |
|---|
| 2026.02.25 | ₩42,910 | ₩42,910 | ₩35,419 | ₩40,662 | -5.24% | 92.1만 |
|---|
| 2026.02.24 | ₩41,518 | ₩47,618 | ₩38,094 | ₩44,408 | +6.96% | 89.1만 |
|---|
| 2026.02.23 | ₩63,776 | ₩64,204 | ₩35,526 | ₩45,264 | -29.03% | 342.4만 |
|---|
| 2026.02.20 | ₩224,713 | ₩237,554 | ₩220,433 | ₩227,924 | +1.43% | 10.6만 |
|---|
| 2026.02.19 | ₩233,274 | ₩238,196 | ₩224,713 | ₩225,784 | -3.21% | 6.5만 |
|---|
| 2026.02.18 | ₩231,134 | ₩239,159 | ₩225,784 | ₩232,204 | +0.46% | 7.2만 |
|---|
| 2026.02.17 | ₩246,115 | ₩250,395 | ₩228,994 | ₩230,064 | -6.52% | 7.8만 |
|---|
| 2026.02.13 | ₩250,395 | ₩266,981 | ₩243,975 | ₩245,045 | -2.14% | 6.4만 |
|---|
| 2026.02.12 | ₩252,535 | ₩254,675 | ₩242,905 | ₩248,255 | -1.69% | 4만 |
|---|
| 2026.02.11 | ₩249,325 | ₩254,675 | ₩239,694 | ₩251,465 | +0.86% | 6.8만 |
|---|
| 2026.02.10 | ₩243,975 | ₩257,885 | ₩241,834 | ₩249,325 | +2.19% | 8.2만 |
|---|
| 2026.02.09 | ₩242,905 | ₩252,535 | ₩231,134 | ₩241,834 | -0.44% | 7.3만 |
|---|
| 2026.02.06 | ₩264,841 | ₩267,516 | ₩238,624 | ₩241,834 | -8.69% | 9.9만 |
|---|
| 2026.02.05 | ₩261,096 | ₩271,796 | ₩256,815 | ₩260,561 | -0.20% | 6.4만 |
|---|
| 2026.02.04 | ₩284,637 | ₩284,637 | ₩248,255 | ₩263,236 | -7.52% | 8.6만 |
|---|
| 2026.02.03 | ₩265,376 | ₩294,803 | ₩254,889 | ₩285,707 | +7.66% | 8.8만 |
|---|
| 2026.02.02 | ₩246,115 | ₩281,427 | ₩242,369 | ₩265,376 | +7.83% | 11만 |
|---|
| 2026.01.30 | ₩260,026 | ₩264,306 | ₩242,905 | ₩243,975 | -6.17% | 5.8만 |
|---|
| 2026.01.29 | ₩275,006 | ₩275,006 | ₩256,815 | ₩258,955 | -5.84% | 6만 |
|---|
| 2026.01.28 | ₩287,847 | ₩291,057 | ₩267,516 | ₩272,866 | -5.20% | 7.3만 |
|---|
| 2026.01.27 | ₩284,637 | ₩286,242 | ₩266,446 | ₩282,497 | -0.75% | 4.5만 |
|---|
| 2026.01.26 | ₩293,198 | ₩297,371 | ₩281,962 | ₩284,637 | -2.92% | 3.5만 |
|---|
| 2026.01.23 | ₩310,319 | ₩312,459 | ₩285,707 | ₩288,917 | -6.90% | 5.3만 |
|---|
| 2026.01.22 | ₩298,548 | ₩320,912 | ₩294,268 | ₩307,108 | +2.87% | 9.4만 |
|---|
| 2026.01.21 | ₩278,217 | ₩294,803 | ₩273,936 | ₩293,198 | +5.38% | 7.9만 |
|---|
| 2026.01.20 | ₩260,026 | ₩281,427 | ₩254,675 | ₩278,217 | +7.00% | 4.9만 |
|---|
| 2026.01.16 | ₩265,376 | ₩282,497 | ₩262,166 | ₩269,656 | +1.61% | 4.8만 |
|---|
| 2026.01.15 | ₩271,796 | ₩276,077 | ₩261,096 | ₩262,166 | -3.54% | 3.4만 |
|---|
| 2026.01.14 | ₩281,427 | ₩283,567 | ₩265,376 | ₩272,866 | -3.04% | 4.4만 |
|---|
| 2026.01.13 | ₩269,656 | ₩287,847 | ₩258,955 | ₩284,637 | +5.56% | 6.3만 |
|---|
| 2026.01.12 | ₩269,656 | ₩283,567 | ₩266,446 | ₩269,656 | 0.00% | 5.3만 |
|---|
| 2026.01.09 | ₩271,796 | ₩279,287 | ₩257,885 | ₩267,516 | -1.57% | 4.3만 |
|---|
| 2026.01.08 | ₩251,465 | ₩271,796 | ₩251,465 | ₩267,516 | +6.38% | 8.9만 |
|---|
| 2026.01.07 | ₩272,866 | ₩283,567 | ₩252,535 | ₩257,885 | -5.49% | 8.6만 |
|---|
| 2026.01.06 | ₩289,987 | ₩295,338 | ₩269,656 | ₩273,936 | -5.54% | 7만 |
|---|
| 2026.01.05 | ₩311,389 | ₩317,809 | ₩291,592 | ₩293,198 | -5.84% | 5.6만 |
|---|
| 2026.01.02 | ₩337,070 | ₩337,070 | ₩304,968 | ₩308,178 | -8.57% | 4.8만 |
|---|
| 2025.12.31 | ₩333,860 | ₩343,491 | ₩329,045 | ₩331,720 | -0.64% | 4.3만 |
|---|
| 2025.12.30 | ₩343,491 | ₩348,841 | ₩325,299 | ₩333,860 | -2.80% | 5.1만 |
|---|
| 2025.12.29 | ₩347,771 | ₩358,471 | ₩343,491 | ₩343,491 | -1.23% | 5.1만 |
|---|
| 2025.12.26 | ₩364,892 | ₩370,242 | ₩336,000 | ₩345,631 | -5.28% | 5.5만 |
|---|
| 2025.12.24 | ₩349,911 | ₩390,573 | ₩349,911 | ₩368,102 | +5.20% | 4.1만 |
|---|
| 2025.12.23 | ₩401,274 | ₩403,414 | ₩343,491 | ₩351,516 | -12.40% | 7.1만 |
|---|
| 2025.12.22 | ₩372,382 | ₩403,414 | ₩367,032 | ₩403,414 | +8.33% | 5.3만 |
|---|
| 2025.12.19 | ₩364,892 | ₩385,223 | ₩360,612 | ₩368,102 | +0.88% | 18.8만 |
|---|
| 2025.12.18 | ₩382,013 | ₩386,293 | ₩363,822 | ₩367,032 | -3.92% | 5.7만 |
|---|
| 2025.12.17 | ₩389,503 | ₩408,764 | ₩373,987 | ₩382,013 | -1.92% | 4.6만 |
|---|
| 2025.12.16 | ₩406,624 | ₩413,580 | ₩378,268 | ₩380,943 | -6.32% | 6.1만 |
|---|
| 2025.12.15 | ₩395,924 | ₩414,115 | ₩377,198 | ₩405,554 | +2.43% | 10.8만 |
|---|
| 2025.12.12 | ₩398,064 | ₩405,554 | ₩380,943 | ₩385,223 | -3.23% | 4.3만 |
|---|
| 2025.12.11 | ₩374,522 | ₩406,624 | ₩371,312 | ₩387,363 | +3.43% | 5.4만 |
|---|
| 2025.12.10 | ₩372,917 | ₩377,519 | ₩357,401 | ₩373,452 | +0.14% | 3.8만 |
|---|
| 2025.12.09 | ₩369,172 | ₩378,803 | ₩367,032 | ₩369,172 | 0.00% | 2.1만 |
|---|
| 2025.12.08 | ₩358,471 | ₩370,242 | ₩358,471 | ₩364,892 | +1.79% | 2.3만 |
|---|
| 2025.12.05 | ₩358,471 | ₩363,822 | ₩347,236 | ₩356,331 | -0.60% | 2.8만 |
|---|
| 2025.12.04 | ₩364,892 | ₩367,032 | ₩353,121 | ₩355,261 | -2.64% | 2.7만 |
|---|
| 2025.12.03 | ₩325,299 | ₩369,172 | ₩322,089 | ₩365,962 | +12.50% | 5.9만 |
|---|
| 2025.12.02 | ₩336,000 | ₩337,070 | ₩318,344 | ₩319,949 | -4.78% | 4.6만 |
|---|
| 2025.12.01 | ₩349,911 | ₩353,656 | ₩332,255 | ₩336,000 | -3.98% | 4.5만 |
|---|
| 2025.11.28 | ₩355,796 | ₩363,822 | ₩347,771 | ₩357,401 | +0.45% | 1.4만 |
|---|
| 2025.11.26 | ₩354,191 | ₩360,612 | ₩344,561 | ₩357,401 | +0.91% | 2.1만 |
|---|
| 2025.11.25 | ₩346,701 | ₩356,866 | ₩341,350 | ₩349,911 | +0.93% | 3만 |
|---|
| 2025.11.24 | ₩329,580 | ₩345,631 | ₩320,484 | ₩340,280 | +3.25% | 3.4만 |
|---|
| 2025.11.21 | ₩332,790 | ₩339,210 | ₩313,529 | ₩327,440 | -1.61% | 3.4만 |
|---|
| 2025.11.20 | ₩344,561 | ₩350,446 | ₩326,370 | ₩332,790 | -3.42% | 3.7만 |
|---|
| 2025.11.19 | ₩327,440 | ₩341,885 | ₩323,159 | ₩336,000 | +2.61% | 3.8만 |
|---|
| 2025.11.18 | ₩318,879 | ₩331,720 | ₩312,566 | ₩326,370 | +2.35% | 3.6만 |
|---|
| 2025.11.17 | ₩289,987 | ₩327,440 | ₩283,995 | ₩319,949 | +10.33% | 7.8만 |
|---|
| 2025.11.14 | ₩258,955 | ₩296,408 | ₩258,955 | ₩289,987 | +11.98% | 3.5만 |
|---|
| 2025.11.13 | ₩283,567 | ₩284,851 | ₩267,516 | ₩268,586 | -5.28% | 2.9만 |
|---|
| 2025.11.12 | ₩281,427 | ₩289,987 | ₩271,261 | ₩288,917 | +2.66% | 4.3만 |
|---|
| 2025.11.11 | ₩266,446 | ₩277,682 | ₩263,236 | ₩277,147 | +4.02% | 2.9만 |
|---|
| 2025.11.10 | ₩262,166 | ₩280,357 | ₩261,096 | ₩265,376 | +1.22% | 5.1만 |
|---|
| 2025.11.07 | ₩246,115 | ₩257,885 | ₩235,949 | ₩252,535 | +2.61% | 2.6만 |
|---|
| 2025.11.06 | ₩244,189 | ₩257,885 | ₩243,975 | ₩247,185 | +1.23% | 2.9만 |
|---|
| 2025.11.05 | ₩245,045 | ₩254,140 | ₩235,414 | ₩253,605 | +3.49% | 2.9만 |
|---|
| 2025.11.04 | ₩251,465 | ₩253,605 | ₩243,975 | ₩246,115 | -2.13% | 2.4만 |
|---|
| 2025.11.03 | ₩266,446 | ₩266,446 | ₩251,465 | ₩255,745 | -4.02% | 3.1만 |
|---|
| 2025.10.31 | ₩260,026 | ₩269,656 | ₩254,675 | ₩262,166 | +0.82% | 2.7만 |
|---|
| 2025.10.30 | ₩256,815 | ₩266,446 | ₩252,535 | ₩258,955 | +0.83% | 2.7만 |
|---|
| 2025.10.29 | ₩254,675 | ₩263,771 | ₩249,325 | ₩255,745 | +0.42% | 2.9만 |
|---|
| 2025.10.28 | ₩253,605 | ₩256,815 | ₩244,082 | ₩254,675 | +0.42% | 1.9만 |
|---|
| 2025.10.27 | ₩265,376 | ₩270,726 | ₩250,395 | ₩255,745 | -3.63% | 4.8만 |
|---|
| 2025.10.24 | ₩230,064 | ₩265,911 | ₩227,924 | ₩265,376 | +15.35% | 9.7만 |
|---|
| 2025.10.23 | ₩238,624 | ₩239,694 | ₩222,573 | ₩223,643 | -6.28% | 3.7만 |
|---|
| 2025.10.22 | ₩230,064 | ₩237,554 | ₩226,854 | ₩236,484 | +2.79% | 3.2만 |
|---|
| 2025.10.21 | ₩242,905 | ₩243,440 | ₩230,064 | ₩233,274 | -3.96% | 5.1만 |
|---|
| 2025.10.20 | ₩238,624 | ₩247,185 | ₩233,809 | ₩242,905 | +1.79% | 2.9만 |
|---|
| 2025.10.17 | ₩245,045 | ₩246,115 | ₩233,274 | ₩234,344 | -4.37% | 3.7만 |
|---|
| 2025.10.16 | ₩261,096 | ₩262,166 | ₩238,624 | ₩247,185 | -5.33% | 3.5만 |
|---|
| 2025.10.15 | ₩255,745 | ₩262,166 | ₩252,535 | ₩257,885 | +0.84% | 3만 |
|---|
| 2025.10.14 | ₩256,815 | ₩258,955 | ₩247,185 | ₩254,675 | -0.83% | 2.8만 |
|---|
| 2025.10.13 | ₩251,465 | ₩261,096 | ₩245,045 | ₩261,096 | +3.83% | 3.8만 |
|---|
| 2025.10.10 | ₩272,866 | ₩275,541 | ₩236,484 | ₩243,975 | -10.59% | 5.4만 |
|---|