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 | ₩13,270 | ₩13,497 | ₩12,294 | ₩12,441 | -6.24% | 29만 |
| 2026.10.08 | ₩13,390 | ₩13,732 | ₩12,905 | ₩13,203 | -1.40% | 19.7만 |
| 2026.10.07 | ₩13,871 | ₩14,245 | ₩13,061 | ₩13,604 | -1.93% | 28.1만 |
| 2026.10.06 | ₩14,392 | ₩14,606 | ₩14,032 | ₩14,406 | +0.09% | 19.7만 |
| 2026.10.05 | ₩14,299 | ₩14,681 | ₩13,364 | ₩14,232 | -0.47% | 39.1만 |
| 2026.10.02 | ₩14,954 | ₩14,954 | ₩13,613 | ₩14,312 | -4.29% | 23.5만 |
| 2026.10.01 | ₩15,542 | ₩16,223 | ₩14,433 | ₩14,606 | -6.02% | 35.2만 |
| 2026.09.30 | ₩15,408 | ₩16,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,836 |
| +2.78% |
| 38.2만 |
| 2026.09.29 | ₩15,609 | ₩15,829 | ₩14,980 | ₩15,475 | -0.86% | 38.4만 |
|---|
| 2026.09.28 | ₩13,978 | ₩15,836 | ₩13,804 | ₩15,395 | +10.13% | 51.6만 |
|---|
| 2026.09.25 | ₩14,606 | ₩14,713 | ₩13,662 | ₩14,620 | +0.09% | 42.7만 |
|---|
| 2026.09.24 | ₩14,379 | ₩15,607 | ₩14,366 | ₩14,606 | +1.58% | 23.6만 |
|---|
| 2026.09.23 | ₩15,622 | ₩15,996 | ₩13,404 | ₩14,686 | -5.99% | 45.4만 |
|---|
| 2026.09.22 | ₩15,341 | ₩16,450 | ₩15,168 | ₩15,622 | +1.83% | 19.6만 |
|---|
| 2026.09.21 | ₩15,502 | ₩15,956 | ₩14,580 | ₩15,074 | -2.76% | 25.9만 |
|---|
| 2026.09.18 | ₩16,036 | ₩16,691 | ₩14,259 | ₩14,339 | -10.58% | 53만 |
|---|
| 2026.09.17 | ₩15,742 | ₩16,638 | ₩15,077 | ₩15,956 | +1.36% | 26.8만 |
|---|
| 2026.09.16 | ₩14,392 | ₩15,021 | ₩13,311 | ₩14,646 | +1.76% | 27.1만 |
|---|
| 2026.09.15 | ₩14,179 | ₩14,660 | ₩13,524 | ₩13,871 | -2.17% | 22만 |
|---|
| 2026.09.14 | ₩14,633 | ₩14,804 | ₩13,457 | ₩14,299 | -2.28% | 32.6만 |
|---|
| 2026.09.11 | ₩16,678 | ₩16,731 | ₩13,992 | ₩14,339 | -14.02% | 47.2만 |
|---|
| 2026.09.10 | ₩16,357 | ₩16,785 | ₩14,967 | ₩15,181 | -7.19% | 16.5만 |
|---|
| 2026.09.09 | ₩16,036 | ₩18,388 | ₩16,036 | ₩17,105 | +6.67% | 29.6만 |
|---|
| 2026.09.08 | ₩18,388 | ₩19,671 | ₩17,961 | ₩19,243 | +4.65% | 8.6만 |
|---|
| 2026.09.04 | ₩18,388 | ₩19,350 | ₩17,961 | ₩18,709 | +1.74% | 10.1만 |
|---|
| 2026.09.03 | ₩18,495 | ₩18,816 | ₩17,533 | ₩18,816 | +1.73% | 7.2만 |
|---|
| 2026.09.02 | ₩17,747 | ₩18,495 | ₩17,212 | ₩18,495 | +4.22% | 7.2만 |
|---|
| 2026.09.01 | ₩17,640 | ₩18,495 | ₩17,105 | ₩17,854 | +1.21% | 9.2만 |
|---|
| 2026.08.31 | ₩18,281 | ₩19,243 | ₩17,961 | ₩18,174 | -0.58% | 12.7만 |
|---|
| 2026.08.28 | ₩18,388 | ₩18,495 | ₩17,533 | ₩18,174 | -1.16% | 9.9만 |
|---|
| 2026.08.27 | ₩18,816 | ₩19,030 | ₩17,426 | ₩18,174 | -3.41% | 19.3만 |
|---|
| 2026.08.26 | ₩21,275 | ₩21,595 | ₩18,174 | ₩18,602 | -12.56% | 36.4만 |
|---|
| 2026.08.25 | ₩19,243 | ₩22,878 | ₩17,961 | ₩21,916 | +13.89% | 59.4만 |
|---|
| 2026.08.24 | ₩16,036 | ₩19,992 | ₩15,609 | ₩18,709 | +16.67% | 58.9만 |
|---|
| 2026.08.21 | ₩18,174 | ₩18,174 | ₩15,502 | ₩16,571 | -8.82% | 164.2만 |
|---|
| 2026.08.20 | ₩16,891 | ₩17,533 | ₩16,143 | ₩16,891 | 0.00% | 8.4만 |
|---|
| 2026.08.19 | ₩16,036 | ₩16,998 | ₩15,181 | ₩16,785 | +4.67% | 8.6만 |
|---|
| 2026.08.18 | ₩14,967 | ₩15,822 | ₩14,753 | ₩15,288 | +2.14% | 8.5만 |
|---|
| 2026.08.17 | ₩16,571 | ₩16,678 | ₩14,967 | ₩14,967 | -9.68% | 30.1만 |
|---|
| 2026.08.14 | ₩18,174 | ₩18,174 | ₩16,357 | ₩16,464 | -9.41% | 17.3만 |
|---|
| 2026.08.13 | ₩18,816 | ₩18,923 | ₩17,640 | ₩18,174 | -3.41% | 15.6만 |
|---|
| 2026.08.12 | ₩19,564 | ₩19,885 | ₩18,495 | ₩19,030 | -2.73% | 6.7만 |
|---|
| 2026.08.11 | ₩19,243 | ₩19,885 | ₩18,602 | ₩19,457 | +1.11% | 13.3만 |
|---|
| 2026.08.10 | ₩19,243 | ₩19,243 | ₩18,067 | ₩18,816 | -2.22% | 21.5만 |
|---|
| 2026.08.07 | ₩19,243 | ₩19,457 | ₩18,495 | ₩19,030 | -1.11% | 13.7만 |
|---|
| 2026.08.06 | ₩18,923 | ₩19,457 | ₩18,388 | ₩19,030 | +0.56% | 10.3만 |
|---|
| 2026.08.05 | ₩19,992 | ₩19,992 | ₩18,709 | ₩19,030 | -4.81% | 10만 |
|---|
| 2026.08.04 | ₩18,174 | ₩19,671 | ₩18,174 | ₩19,457 | +7.06% | 18.5만 |
|---|
| 2026.08.03 | ₩18,174 | ₩18,923 | ₩17,105 | ₩18,602 | +2.35% | 22.1만 |
|---|
| 2026.07.31 | ₩18,923 | ₩19,564 | ₩17,640 | ₩18,174 | -3.95% | 32만 |
|---|
| 2026.07.30 | ₩21,809 | ₩21,916 | ₩17,961 | ₩19,030 | -12.75% | 38.3만 |
|---|
| 2026.07.29 | ₩22,023 | ₩22,664 | ₩19,457 | ₩22,130 | +0.49% | 37.8만 |
|---|
| 2026.07.28 | ₩28,651 | ₩28,651 | ₩20,313 | ₩21,916 | -23.51% | 264만 |
|---|
| 2026.07.27 | ₩18,495 | ₩22,878 | ₩15,502 | ₩21,275 | +15.03% | 446.4만 |
|---|
| 2026.07.24 | ₩15,502 | ₩15,502 | ₩14,112 | ₩14,539 | -6.21% | 13.7만 |
|---|
| 2026.07.23 | ₩15,288 | ₩15,288 | ₩14,539 | ₩15,288 | 0.00% | 17.5만 |
|---|
| 2026.07.22 | ₩15,181 | ₩16,571 | ₩14,646 | ₩15,502 | +2.11% | 20.6만 |
|---|
| 2026.07.21 | ₩15,395 | ₩16,571 | ₩15,181 | ₩16,571 | +7.64% | 18.9만 |
|---|
| 2026.07.20 | ₩18,174 | ₩18,174 | ₩14,860 | ₩15,074 | -17.06% | 49.4만 |
|---|
| 2026.07.17 | ₩17,747 | ₩18,923 | ₩17,105 | ₩18,174 | +2.41% | 14.5만 |
|---|
| 2026.07.16 | ₩17,105 | ₩18,281 | ₩15,288 | ₩18,281 | +6.88% | 17.8만 |
|---|
| 2026.07.15 | ₩14,219 | ₩18,281 | ₩13,577 | ₩17,319 | +21.80% | 30.8만 |
|---|
| 2026.07.14 | ₩15,395 | ₩15,395 | ₩12,188 | ₩14,967 | -2.78% | 52.3만 |
|---|
| 2026.07.13 | ₩18,174 | ₩18,174 | ₩14,967 | ₩15,395 | -15.29% | 38.5만 |
|---|
| 2026.07.10 | ₩18,709 | ₩18,709 | ₩17,105 | ₩18,174 | -2.86% | 16.2만 |
|---|
| 2026.07.09 | ₩18,388 | ₩19,243 | ₩18,067 | ₩18,709 | +1.74% | 10.9만 |
|---|
| 2026.07.08 | ₩18,709 | ₩18,923 | ₩17,747 | ₩18,067 | -3.43% | 22.3만 |
|---|
| 2026.07.07 | ₩20,419 | ₩21,382 | ₩18,816 | ₩19,030 | -6.81% | 17.9만 |
|---|
| 2026.07.06 | ₩18,495 | ₩20,847 | ₩17,747 | ₩20,847 | +12.72% | 20.7만 |
|---|
| 2026.07.02 | ₩18,067 | ₩19,030 | ₩17,533 | ₩18,495 | +2.37% | 20.7만 |
|---|
| 2026.07.01 | ₩17,854 | ₩18,174 | ₩17,426 | ₩17,961 | +0.60% | 14.7만 |
|---|
| 2026.06.30 | ₩18,281 | ₩18,602 | ₩17,319 | ₩17,640 | -3.51% | 13.5만 |
|---|
| 2026.06.29 | ₩17,319 | ₩18,174 | ₩16,357 | ₩17,533 | +1.23% | 19.6만 |
|---|
| 2026.06.26 | ₩17,961 | ₩18,281 | ₩16,143 | ₩16,785 | -6.55% | 48.2만 |
|---|
| 2026.06.25 | ₩18,174 | ₩19,030 | ₩17,212 | ₩17,640 | -2.94% | 14.2만 |
|---|
| 2026.06.24 | ₩18,281 | ₩19,350 | ₩17,961 | ₩18,067 | -1.17% | 15.4만 |
|---|
| 2026.06.23 | ₩17,212 | ₩19,137 | ₩16,678 | ₩18,281 | +6.21% | 16.7만 |
|---|
| 2026.06.22 | ₩18,816 | ₩18,816 | ₩17,105 | ₩17,533 | -6.82% | 14.6만 |
|---|
| 2026.06.18 | ₩20,847 | ₩21,382 | ₩17,105 | ₩17,961 | -13.85% | 29.3만 |
|---|
| 2026.06.17 | ₩17,105 | ₩19,778 | ₩16,571 | ₩19,137 | +11.87% | 28.9만 |
|---|
| 2026.06.16 | ₩17,961 | ₩18,495 | ₩17,747 | ₩17,961 | 0.00% | 10.9만 |
|---|
| 2026.06.15 | ₩18,174 | ₩19,243 | ₩17,747 | ₩17,854 | -1.76% | 20.3만 |
|---|
| 2026.06.12 | ₩19,137 | ₩19,671 | ₩17,105 | ₩17,319 | -9.50% | 22.5만 |
|---|
| 2026.06.11 | ₩16,998 | ₩19,243 | ₩16,464 | ₩18,923 | +11.32% | 28.3만 |
|---|
| 2026.06.10 | ₩16,785 | ₩17,747 | ₩14,967 | ₩16,678 | -0.64% | 42.5만 |
|---|
| 2026.06.09 | ₩18,067 | ₩18,067 | ₩16,357 | ₩17,105 | -5.33% | 16.5만 |
|---|
| 2026.06.08 | ₩19,137 | ₩19,137 | ₩17,533 | ₩17,747 | -7.26% | 17.8만 |
|---|
| 2026.06.05 | ₩19,243 | ₩19,243 | ₩17,961 | ₩18,709 | -2.78% | 16.5만 |
|---|
| 2026.06.04 | ₩19,885 | ₩20,419 | ₩18,816 | ₩19,030 | -4.30% | 11.3만 |
|---|
| 2026.06.03 | ₩21,275 | ₩21,382 | ₩19,564 | ₩20,099 | -5.53% | 15.3만 |
|---|
| 2026.06.02 | ₩21,595 | ₩21,595 | ₩20,847 | ₩21,382 | -0.99% | 14.5만 |
|---|
| 2026.06.01 | ₩24,803 | ₩25,123 | ₩21,168 | ₩21,168 | -14.66% | 24.8만 |
|---|
| 2026.05.29 | ₩22,664 | ₩24,696 | ₩21,702 | ₩24,696 | +8.96% | 16.5만 |
|---|
| 2026.05.28 | ₩22,558 | ₩22,771 | ₩21,595 | ₩22,558 | 0.00% | 14.6만 |
|---|
| 2026.05.27 | ₩24,375 | ₩24,375 | ₩21,168 | ₩23,306 | -4.39% | 20.3만 |
|---|
| 2026.05.26 | ₩23,413 | ₩25,551 | ₩22,558 | ₩23,520 | +0.46% | 16.5만 |
|---|
| 2026.05.22 | ₩21,382 | ₩22,664 | ₩20,954 | ₩22,451 | +5.00% | 16만 |
|---|
| 2026.05.21 | ₩25,658 | ₩25,658 | ₩20,313 | ₩21,489 | -16.25% | 45.9만 |
|---|
| 2026.05.20 | ₩21,382 | ₩23,520 | ₩20,847 | ₩22,985 | +7.50% | 19.5만 |
|---|
| 2026.05.19 | ₩21,382 | ₩23,413 | ₩20,847 | ₩21,275 | -0.50% | 32.6만 |
|---|
| 2026.05.18 | ₩32,072 | ₩32,072 | ₩17,426 | ₩20,633 | -35.67% | 72.5만 |
|---|
| 2026.05.15 | ₩35,280 | ₩36,349 | ₩33,783 | ₩36,349 | +3.03% | 6.9만 |
|---|
| 2026.05.14 | ₩37,952 | ₩37,952 | ₩35,280 | ₩35,280 | -7.04% | 3.4만 |
|---|
| 2026.05.13 | ₩36,456 | ₩37,952 | ₩35,280 | ₩36,776 | +0.88% | 4.2만 |
|---|
| 2026.05.12 | ₩34,424 | ₩36,883 | ₩34,211 | ₩36,456 | +5.90% | 3.4만 |
|---|
| 2026.05.11 | ₩34,745 | ₩36,242 | ₩33,569 | ₩36,242 | +4.31% | 3.8만 |
|---|
| 2026.05.08 | ₩36,349 | ₩37,311 | ₩34,745 | ₩34,959 | -3.82% | 4.2만 |
|---|
| 2026.05.07 | ₩37,418 | ₩37,739 | ₩35,173 | ₩36,776 | -1.71% | 4.9만 |
|---|
| 2026.05.06 | ₩36,883 | ₩38,487 | ₩35,600 | ₩37,418 | +1.45% | 5.7만 |
|---|
| 2026.05.05 | ₩37,845 | ₩38,915 | ₩35,280 | ₩35,921 | -5.08% | 5.4만 |
|---|
| 2026.05.04 | ₩39,556 | ₩40,625 | ₩36,990 | ₩37,418 | -5.41% | 4.9만 |
|---|
| 2026.05.01 | ₩38,487 | ₩39,556 | ₩37,418 | ₩39,556 | +2.78% | 3만 |
|---|
| 2026.04.30 | ₩37,418 | ₩39,449 | ₩36,135 | ₩39,342 | +5.14% | 4.3만 |
|---|
| 2026.04.29 | ₩36,883 | ₩38,487 | ₩35,387 | ₩37,418 | +1.45% | 6.4만 |
|---|
| 2026.04.28 | ₩37,204 | ₩37,418 | ₩34,959 | ₩36,883 | -0.86% | 9.9만 |
|---|
| 2026.04.27 | ₩38,915 | ₩40,625 | ₩36,349 | ₩37,311 | -4.12% | 7.9만 |
|---|
| 2026.04.24 | ₩39,770 | ₩40,304 | ₩38,594 | ₩38,808 | -2.42% | 4.1만 |
|---|
| 2026.04.23 | ₩41,908 | ₩41,908 | ₩38,487 | ₩39,984 | -4.59% | 5.2만 |
|---|
| 2026.04.22 | ₩39,556 | ₩42,015 | ₩39,556 | ₩41,694 | +5.41% | 6만 |
|---|
| 2026.04.21 | ₩44,688 | ₩44,688 | ₩38,915 | ₩40,304 | -9.81% | 11.7만 |
|---|
| 2026.04.20 | ₩46,933 | ₩49,178 | ₩44,260 | ₩44,901 | -4.33% | 5.7만 |
|---|
| 2026.04.17 | ₩47,040 | ₩49,926 | ₩46,398 | ₩47,681 | +1.36% | 5.1만 |
|---|
| 2026.04.16 | ₩48,109 | ₩49,178 | ₩45,222 | ₩46,719 | -2.89% | 6.4만 |
|---|
| 2026.04.15 | ₩45,864 | ₩50,033 | ₩45,329 | ₩48,216 | +5.13% | 11만 |
|---|
| 2026.04.14 | ₩42,977 | ₩46,184 | ₩42,977 | ₩46,184 | +7.46% | 8.7만 |
|---|
| 2026.04.13 | ₩42,549 | ₩43,832 | ₩40,732 | ₩42,870 | +0.75% | 8.5만 |
|---|
| 2026.04.10 | ₩39,128 | ₩45,864 | ₩39,128 | ₩43,832 | +12.02% | 14.7만 |
|---|
| 2026.04.09 | ₩37,097 | ₩40,411 | ₩36,135 | ₩39,770 | +7.20% | 10만 |
|---|
| 2026.04.08 | ₩36,883 | ₩37,311 | ₩34,424 | ₩37,097 | +0.58% | 8.6만 |
|---|
| 2026.04.07 | ₩37,204 | ₩37,418 | ₩34,211 | ₩35,280 | -5.17% | 10.6만 |
|---|
| 2026.04.06 | ₩40,518 | ₩40,625 | ₩35,707 | ₩36,990 | -8.71% | 12.3만 |
|---|
| 2026.04.02 | ₩37,204 | ₩40,732 | ₩36,776 | ₩39,556 | +6.32% | 7.3만 |
|---|
| 2026.04.01 | ₩36,028 | ₩40,411 | ₩35,600 | ₩39,021 | +8.31% | 13.3만 |
|---|
| 2026.03.31 | ₩34,531 | ₩36,135 | ₩34,211 | ₩35,173 | +1.86% | 9만 |
|---|
| 2026.03.30 | ₩36,456 | ₩37,418 | ₩34,211 | ₩34,211 | -6.16% | 9.5만 |
|---|
| 2026.03.27 | ₩38,487 | ₩40,625 | ₩36,776 | ₩37,097 | -3.61% | 11.9만 |
|---|
| 2026.03.26 | ₩39,984 | ₩43,939 | ₩38,915 | ₩40,091 | +0.27% | 11.8만 |
|---|
| 2026.03.25 | ₩37,845 | ₩42,442 | ₩37,418 | ₩40,839 | +7.91% | 18.8만 |
|---|
| 2026.03.24 | ₩40,411 | ₩40,625 | ₩34,317 | ₩36,883 | -8.73% | 29.3만 |
|---|
| 2026.03.23 | ₩42,763 | ₩43,725 | ₩38,915 | ₩39,877 | -6.75% | 35.9만 |
|---|
| 2026.03.20 | ₩48,109 | ₩48,109 | ₩42,763 | ₩45,115 | -6.22% | 37만 |
|---|
| 2026.03.19 | ₩45,329 | ₩50,247 | ₩43,298 | ₩48,322 | +6.60% | 13.4만 |
|---|
| 2026.03.18 | ₩48,964 | ₩50,247 | ₩45,329 | ₩46,398 | -5.24% | 13.6만 |
|---|
| 2026.03.17 | ₩48,536 | ₩51,850 | ₩48,216 | ₩50,461 | +3.96% | 8만 |
|---|
| 2026.03.16 | ₩47,895 | ₩51,316 | ₩47,360 | ₩48,750 | +1.79% | 7.7만 |
|---|
| 2026.03.13 | ₩49,819 | ₩51,530 | ₩46,612 | ₩46,719 | -6.22% | 7.5만 |
|---|
| 2026.03.12 | ₩51,316 | ₩52,385 | ₩48,322 | ₩49,178 | -4.17% | 13.1만 |
|---|
| 2026.03.11 | ₩54,523 | ₩55,592 | ₩52,385 | ₩52,385 | -3.92% | 10.2만 |
|---|
| 2026.03.10 | ₩59,868 | ₩60,831 | ₩53,240 | ₩54,202 | -9.46% | 11.9만 |
|---|
| 2026.03.09 | ₩53,347 | ₩60,403 | ₩51,637 | ₩59,334 | +11.22% | 11.5만 |
|---|
| 2026.03.06 | ₩54,844 | ₩56,554 | ₩51,850 | ₩53,561 | -2.34% | 15.1만 |
|---|
| 2026.03.05 | ₩60,938 | ₩60,938 | ₩50,888 | ₩55,806 | -8.42% | 26.5만 |
|---|
| 2026.03.04 | ₩50,567 | ₩63,931 | ₩49,712 | ₩62,007 | +22.62% | 31.7만 |
|---|
| 2026.03.03 | ₩44,901 | ₩53,561 | ₩44,046 | ₩50,247 | +11.90% | 25.6만 |
|---|
| 2026.03.02 | ₩43,512 | ₩47,574 | ₩41,908 | ₩45,864 | +5.41% | 18만 |
|---|
| 2026.02.27 | ₩41,694 | ₩47,574 | ₩41,694 | ₩45,436 | +8.97% | 34.4만 |
|---|
| 2026.02.26 | ₩39,663 | ₩44,688 | ₩38,808 | ₩42,977 | +8.36% | 43.2만 |
|---|
| 2026.02.25 | ₩42,870 | ₩42,870 | ₩35,387 | ₩40,625 | -5.24% | 92.1만 |
|---|
| 2026.02.24 | ₩41,480 | ₩47,574 | ₩38,059 | ₩44,367 | +6.96% | 89.1만 |
|---|
| 2026.02.23 | ₩63,717 | ₩64,145 | ₩35,493 | ₩45,222 | -29.03% | 342.4만 |
|---|
| 2026.02.20 | ₩224,507 | ₩237,336 | ₩220,230 | ₩227,714 | +1.43% | 10.6만 |
|---|
| 2026.02.19 | ₩233,059 | ₩237,977 | ₩224,507 | ₩225,576 | -3.21% | 6.5만 |
|---|
| 2026.02.18 | ₩230,921 | ₩238,939 | ₩225,576 | ₩231,990 | +0.46% | 7.2만 |
|---|
| 2026.02.17 | ₩245,888 | ₩250,165 | ₩228,783 | ₩229,852 | -6.52% | 7.8만 |
|---|
| 2026.02.13 | ₩250,165 | ₩266,735 | ₩243,750 | ₩244,819 | -2.14% | 6.4만 |
|---|
| 2026.02.12 | ₩252,303 | ₩254,441 | ₩242,681 | ₩248,027 | -1.69% | 4만 |
|---|
| 2026.02.11 | ₩249,096 | ₩254,441 | ₩239,474 | ₩251,234 | +0.86% | 6.8만 |
|---|
| 2026.02.10 | ₩243,750 | ₩257,648 | ₩241,612 | ₩249,096 | +2.19% | 8.2만 |
|---|
| 2026.02.09 | ₩242,681 | ₩252,303 | ₩230,921 | ₩241,612 | -0.44% | 7.3만 |
|---|
| 2026.02.06 | ₩264,597 | ₩267,270 | ₩238,405 | ₩241,612 | -8.69% | 9.9만 |
|---|
| 2026.02.05 | ₩260,856 | ₩271,546 | ₩256,579 | ₩260,321 | -0.20% | 6.4만 |
|---|
| 2026.02.04 | ₩284,375 | ₩284,375 | ₩248,027 | ₩262,994 | -7.52% | 8.6만 |
|---|
| 2026.02.03 | ₩265,132 | ₩294,532 | ₩254,655 | ₩285,444 | +7.66% | 8.8만 |
|---|
| 2026.02.02 | ₩245,888 | ₩281,168 | ₩242,147 | ₩265,132 | +7.83% | 11만 |
|---|
| 2026.01.30 | ₩259,786 | ₩264,063 | ₩242,681 | ₩243,750 | -6.17% | 5.8만 |
|---|
| 2026.01.29 | ₩274,754 | ₩274,754 | ₩256,579 | ₩258,717 | -5.84% | 6만 |
|---|
| 2026.01.28 | ₩287,583 | ₩290,790 | ₩267,270 | ₩272,615 | -5.20% | 7.3만 |
|---|
| 2026.01.27 | ₩284,375 | ₩285,979 | ₩266,201 | ₩282,237 | -0.75% | 4.5만 |
|---|
| 2026.01.26 | ₩292,928 | ₩297,097 | ₩281,703 | ₩284,375 | -2.92% | 3.5만 |
|---|
| 2026.01.23 | ₩310,033 | ₩312,171 | ₩285,444 | ₩288,652 | -6.90% | 5.3만 |
|---|
| 2026.01.22 | ₩298,273 | ₩320,617 | ₩293,997 | ₩306,826 | +2.87% | 9.4만 |
|---|
| 2026.01.21 | ₩277,961 | ₩294,532 | ₩273,684 | ₩292,928 | +5.38% | 7.9만 |
|---|
| 2026.01.20 | ₩259,786 | ₩281,168 | ₩254,441 | ₩277,961 | +7.00% | 4.9만 |
|---|
| 2026.01.16 | ₩265,132 | ₩282,237 | ₩261,925 | ₩269,408 | +1.61% | 4.8만 |
|---|
| 2026.01.15 | ₩271,546 | ₩275,823 | ₩260,856 | ₩261,925 | -3.54% | 3.4만 |
|---|
| 2026.01.14 | ₩281,168 | ₩283,306 | ₩265,132 | ₩272,615 | -3.04% | 4.4만 |
|---|
| 2026.01.13 | ₩269,408 | ₩287,583 | ₩258,717 | ₩284,375 | +5.56% | 6.3만 |
|---|
| 2026.01.12 | ₩269,408 | ₩283,306 | ₩266,201 | ₩269,408 | 0.00% | 5.3만 |
|---|
| 2026.01.09 | ₩271,546 | ₩279,030 | ₩257,648 | ₩267,270 | -1.57% | 4.3만 |
|---|
| 2026.01.08 | ₩251,234 | ₩271,546 | ₩251,234 | ₩267,270 | +6.38% | 8.9만 |
|---|
| 2026.01.07 | ₩272,615 | ₩283,306 | ₩252,303 | ₩257,648 | -5.49% | 8.6만 |
|---|
| 2026.01.06 | ₩289,721 | ₩295,066 | ₩269,408 | ₩273,684 | -5.54% | 7만 |
|---|
| 2026.01.05 | ₩311,102 | ₩317,517 | ₩291,324 | ₩292,928 | -5.84% | 5.6만 |
|---|
| 2026.01.02 | ₩336,760 | ₩336,760 | ₩304,688 | ₩307,895 | -8.57% | 4.8만 |
|---|
| 2025.12.31 | ₩333,553 | ₩343,175 | ₩328,742 | ₩331,415 | -0.64% | 4.3만 |
|---|
| 2025.12.30 | ₩343,175 | ₩348,520 | ₩325,000 | ₩333,553 | -2.80% | 5.1만 |
|---|
| 2025.12.29 | ₩347,451 | ₩358,142 | ₩343,175 | ₩343,175 | -1.23% | 5.1만 |
|---|
| 2025.12.26 | ₩364,556 | ₩369,902 | ₩335,691 | ₩345,313 | -5.28% | 5.5만 |
|---|
| 2025.12.24 | ₩349,589 | ₩390,214 | ₩349,589 | ₩367,764 | +5.20% | 4.1만 |
|---|
| 2025.12.23 | ₩400,905 | ₩403,043 | ₩343,175 | ₩351,193 | -12.40% | 7.1만 |
|---|
| 2025.12.22 | ₩372,040 | ₩403,043 | ₩366,694 | ₩403,043 | +8.33% | 5.3만 |
|---|
| 2025.12.19 | ₩364,556 | ₩384,869 | ₩360,280 | ₩367,764 | +0.88% | 18.8만 |
|---|
| 2025.12.18 | ₩381,662 | ₩385,938 | ₩363,487 | ₩366,694 | -3.92% | 5.7만 |
|---|
| 2025.12.17 | ₩389,145 | ₩408,389 | ₩373,643 | ₩381,662 | -1.92% | 4.6만 |
|---|
| 2025.12.16 | ₩406,250 | ₩413,199 | ₩377,920 | ₩380,592 | -6.32% | 6.1만 |
|---|
| 2025.12.15 | ₩395,560 | ₩413,734 | ₩376,851 | ₩405,181 | +2.43% | 10.8만 |
|---|
| 2025.12.12 | ₩397,698 | ₩405,181 | ₩380,592 | ₩384,869 | -3.23% | 4.3만 |
|---|
| 2025.12.11 | ₩374,178 | ₩406,250 | ₩370,971 | ₩387,007 | +3.43% | 5.4만 |
|---|
| 2025.12.10 | ₩372,574 | ₩377,171 | ₩357,073 | ₩373,109 | +0.14% | 3.8만 |
|---|
| 2025.12.09 | ₩368,833 | ₩378,454 | ₩366,694 | ₩368,833 | 0.00% | 2.1만 |
|---|
| 2025.12.08 | ₩358,142 | ₩369,902 | ₩358,142 | ₩364,556 | +1.79% | 2.3만 |
|---|
| 2025.12.05 | ₩358,142 | ₩363,487 | ₩346,916 | ₩356,004 | -0.60% | 2.8만 |
|---|
| 2025.12.04 | ₩364,556 | ₩366,694 | ₩352,796 | ₩354,935 | -2.64% | 2.7만 |
|---|
| 2025.12.03 | ₩325,000 | ₩368,833 | ₩321,793 | ₩365,625 | +12.50% | 5.9만 |
|---|
| 2025.12.02 | ₩335,691 | ₩336,760 | ₩318,051 | ₩319,655 | -4.78% | 4.6만 |
|---|
| 2025.12.01 | ₩349,589 | ₩353,331 | ₩331,949 | ₩335,691 | -3.98% | 4.5만 |
|---|
| 2025.11.28 | ₩355,469 | ₩363,487 | ₩347,451 | ₩357,073 | +0.45% | 1.4만 |
|---|
| 2025.11.26 | ₩353,865 | ₩360,280 | ₩344,244 | ₩357,073 | +0.91% | 2.1만 |
|---|
| 2025.11.25 | ₩346,382 | ₩356,538 | ₩341,037 | ₩349,589 | +0.93% | 3만 |
|---|
| 2025.11.24 | ₩329,277 | ₩345,313 | ₩320,189 | ₩339,967 | +3.25% | 3.4만 |
|---|
| 2025.11.21 | ₩332,484 | ₩338,898 | ₩313,240 | ₩327,138 | -1.61% | 3.4만 |
|---|
| 2025.11.20 | ₩344,244 | ₩350,124 | ₩326,069 | ₩332,484 | -3.42% | 3.7만 |
|---|
| 2025.11.19 | ₩327,138 | ₩341,571 | ₩322,862 | ₩335,691 | +2.61% | 3.8만 |
|---|
| 2025.11.18 | ₩318,586 | ₩331,415 | ₩312,278 | ₩326,069 | +2.35% | 3.6만 |
|---|
| 2025.11.17 | ₩289,721 | ₩327,138 | ₩283,734 | ₩319,655 | +10.33% | 7.8만 |
|---|
| 2025.11.14 | ₩258,717 | ₩296,135 | ₩258,717 | ₩289,721 | +11.98% | 3.5만 |
|---|
| 2025.11.13 | ₩283,306 | ₩284,589 | ₩267,270 | ₩268,339 | -5.28% | 2.9만 |
|---|
| 2025.11.12 | ₩281,168 | ₩289,721 | ₩271,012 | ₩288,652 | +2.66% | 4.3만 |
|---|
| 2025.11.11 | ₩266,201 | ₩277,426 | ₩262,994 | ₩276,892 | +4.02% | 2.9만 |
|---|
| 2025.11.10 | ₩261,925 | ₩280,099 | ₩260,856 | ₩265,132 | +1.22% | 5.1만 |
|---|
| 2025.11.07 | ₩245,888 | ₩257,648 | ₩235,732 | ₩252,303 | +2.61% | 2.6만 |
|---|
| 2025.11.06 | ₩243,964 | ₩257,648 | ₩243,750 | ₩246,957 | +1.23% | 2.9만 |
|---|
| 2025.11.05 | ₩244,819 | ₩253,906 | ₩235,198 | ₩253,372 | +3.49% | 2.9만 |
|---|
| 2025.11.04 | ₩251,234 | ₩253,372 | ₩243,750 | ₩245,888 | -2.13% | 2.4만 |
|---|
| 2025.11.03 | ₩266,201 | ₩266,201 | ₩251,234 | ₩255,510 | -4.02% | 3.1만 |
|---|
| 2025.10.31 | ₩259,786 | ₩269,408 | ₩254,441 | ₩261,925 | +0.82% | 2.7만 |
|---|
| 2025.10.30 | ₩256,579 | ₩266,201 | ₩252,303 | ₩258,717 | +0.83% | 2.7만 |
|---|
| 2025.10.29 | ₩254,441 | ₩263,528 | ₩249,096 | ₩255,510 | +0.42% | 2.9만 |
|---|
| 2025.10.28 | ₩253,372 | ₩256,579 | ₩243,857 | ₩254,441 | +0.42% | 1.9만 |
|---|
| 2025.10.27 | ₩265,132 | ₩270,477 | ₩250,165 | ₩255,510 | -3.63% | 4.8만 |
|---|
| 2025.10.24 | ₩229,852 | ₩265,666 | ₩227,714 | ₩265,132 | +15.35% | 9.7만 |
|---|
| 2025.10.23 | ₩238,405 | ₩239,474 | ₩222,369 | ₩223,438 | -6.28% | 3.7만 |
|---|
| 2025.10.22 | ₩229,852 | ₩237,336 | ₩226,645 | ₩236,267 | +2.79% | 3.2만 |
|---|
| 2025.10.21 | ₩242,681 | ₩243,216 | ₩229,852 | ₩233,059 | -3.96% | 5.1만 |
|---|
| 2025.10.20 | ₩238,405 | ₩246,957 | ₩233,594 | ₩242,681 | +1.79% | 2.9만 |
|---|
| 2025.10.17 | ₩244,819 | ₩245,888 | ₩233,059 | ₩234,129 | -4.37% | 3.7만 |
|---|
| 2025.10.16 | ₩260,856 | ₩261,925 | ₩238,405 | ₩246,957 | -5.33% | 3.5만 |
|---|
| 2025.10.15 | ₩255,510 | ₩261,925 | ₩252,303 | ₩257,648 | +0.84% | 3만 |
|---|
| 2025.10.14 | ₩256,579 | ₩258,717 | ₩246,957 | ₩254,441 | -0.83% | 2.8만 |
|---|
| 2025.10.13 | ₩251,234 | ₩260,856 | ₩244,819 | ₩260,856 | +3.83% | 3.8만 |
|---|
| 2025.10.10 | ₩272,615 | ₩275,288 | ₩236,267 | ₩243,750 | -10.59% | 5.4만 |
|---|