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 | ₩13,318 | ₩13,546 | ₩12,338 | ₩12,486 | -6.24% | 29만 |
| 2026.10.08 | ₩13,438 | ₩13,782 | ₩12,951 | ₩13,250 | -1.40% | 19.7만 |
| 2026.10.07 | ₩13,921 | ₩14,297 | ₩13,108 | ₩13,653 | -1.93% | 28.1만 |
| 2026.10.06 | ₩14,444 | ₩14,659 | ₩14,082 | ₩14,457 | +0.09% | 19.7만 |
| 2026.10.05 | ₩14,350 | ₩14,734 | ₩13,411 | ₩14,283 | -0.47% | 39.1만 |
| 2026.10.02 | ₩15,007 | ₩15,007 | ₩13,662 | ₩14,364 | -4.29% | 23.5만 |
| 2026.10.01 | ₩15,597 | ₩16,281 | ₩14,484 | ₩14,659 | -6.02% | 35.2만 |
| 2026.09.30 | ₩15,463 | ₩16,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,893 |
| +2.78% |
| 38.2만 |
| 2026.09.29 | ₩15,665 | ₩15,886 | ₩15,034 | ₩15,530 | -0.86% | 38.4만 |
|---|
| 2026.09.28 | ₩14,028 | ₩15,893 | ₩13,854 | ₩15,450 | +10.13% | 51.6만 |
|---|
| 2026.09.25 | ₩14,659 | ₩14,766 | ₩13,710 | ₩14,672 | +0.09% | 42.7만 |
|---|
| 2026.09.24 | ₩14,431 | ₩15,663 | ₩14,417 | ₩14,659 | +1.58% | 23.6만 |
|---|
| 2026.09.23 | ₩15,678 | ₩16,053 | ₩13,452 | ₩14,739 | -5.99% | 45.4만 |
|---|
| 2026.09.22 | ₩15,396 | ₩16,509 | ₩15,222 | ₩15,678 | +1.83% | 19.6만 |
|---|
| 2026.09.21 | ₩15,557 | ₩16,013 | ₩14,632 | ₩15,128 | -2.76% | 25.9만 |
|---|
| 2026.09.18 | ₩16,094 | ₩16,751 | ₩14,310 | ₩14,390 | -10.58% | 53만 |
|---|
| 2026.09.17 | ₩15,799 | ₩16,697 | ₩15,131 | ₩16,013 | +1.36% | 26.8만 |
|---|
| 2026.09.16 | ₩14,444 | ₩15,074 | ₩13,359 | ₩14,699 | +1.76% | 27.1만 |
|---|
| 2026.09.15 | ₩14,229 | ₩14,712 | ₩13,572 | ₩13,921 | -2.17% | 22만 |
|---|
| 2026.09.14 | ₩14,685 | ₩14,857 | ₩13,505 | ₩14,350 | -2.28% | 32.6만 |
|---|
| 2026.09.11 | ₩16,737 | ₩16,791 | ₩14,042 | ₩14,390 | -14.02% | 47.2만 |
|---|
| 2026.09.10 | ₩16,416 | ₩16,845 | ₩15,021 | ₩15,235 | -7.19% | 16.5만 |
|---|
| 2026.09.09 | ₩16,094 | ₩18,454 | ₩16,094 | ₩17,167 | +6.67% | 29.6만 |
|---|
| 2026.09.08 | ₩18,454 | ₩19,742 | ₩18,025 | ₩19,312 | +4.65% | 8.6만 |
|---|
| 2026.09.04 | ₩18,454 | ₩19,420 | ₩18,025 | ₩18,776 | +1.74% | 10.1만 |
|---|
| 2026.09.03 | ₩18,561 | ₩18,883 | ₩17,596 | ₩18,883 | +1.73% | 7.2만 |
|---|
| 2026.09.02 | ₩17,810 | ₩18,561 | ₩17,274 | ₩18,561 | +4.22% | 7.2만 |
|---|
| 2026.09.01 | ₩17,703 | ₩18,561 | ₩17,167 | ₩17,918 | +1.21% | 9.2만 |
|---|
| 2026.08.31 | ₩18,347 | ₩19,312 | ₩18,025 | ₩18,240 | -0.58% | 12.7만 |
|---|
| 2026.08.28 | ₩18,454 | ₩18,561 | ₩17,596 | ₩18,240 | -1.16% | 9.9만 |
|---|
| 2026.08.27 | ₩18,883 | ₩19,098 | ₩17,488 | ₩18,240 | -3.41% | 19.3만 |
|---|
| 2026.08.26 | ₩21,351 | ₩21,673 | ₩18,240 | ₩18,669 | -12.56% | 36.4만 |
|---|
| 2026.08.25 | ₩19,312 | ₩22,960 | ₩18,025 | ₩21,995 | +13.89% | 59.4만 |
|---|
| 2026.08.24 | ₩16,094 | ₩20,063 | ₩15,665 | ₩18,776 | +16.67% | 58.9만 |
|---|
| 2026.08.21 | ₩18,240 | ₩18,240 | ₩15,557 | ₩16,630 | -8.82% | 164.2만 |
|---|
| 2026.08.20 | ₩16,952 | ₩17,596 | ₩16,201 | ₩16,952 | 0.00% | 8.4만 |
|---|
| 2026.08.19 | ₩16,094 | ₩17,059 | ₩15,235 | ₩16,845 | +4.67% | 8.6만 |
|---|
| 2026.08.18 | ₩15,021 | ₩15,879 | ₩14,806 | ₩15,343 | +2.14% | 8.5만 |
|---|
| 2026.08.17 | ₩16,630 | ₩16,737 | ₩15,021 | ₩15,021 | -9.68% | 30.1만 |
|---|
| 2026.08.14 | ₩18,240 | ₩18,240 | ₩16,416 | ₩16,523 | -9.41% | 17.3만 |
|---|
| 2026.08.13 | ₩18,883 | ₩18,991 | ₩17,703 | ₩18,240 | -3.41% | 15.6만 |
|---|
| 2026.08.12 | ₩19,634 | ₩19,956 | ₩18,561 | ₩19,098 | -2.73% | 6.7만 |
|---|
| 2026.08.11 | ₩19,312 | ₩19,956 | ₩18,669 | ₩19,527 | +1.11% | 13.3만 |
|---|
| 2026.08.10 | ₩19,312 | ₩19,312 | ₩18,132 | ₩18,883 | -2.22% | 21.5만 |
|---|
| 2026.08.07 | ₩19,312 | ₩19,527 | ₩18,561 | ₩19,098 | -1.11% | 13.7만 |
|---|
| 2026.08.06 | ₩18,991 | ₩19,527 | ₩18,454 | ₩19,098 | +0.56% | 10.3만 |
|---|
| 2026.08.05 | ₩20,063 | ₩20,063 | ₩18,776 | ₩19,098 | -4.81% | 10만 |
|---|
| 2026.08.04 | ₩18,240 | ₩19,742 | ₩18,240 | ₩19,527 | +7.06% | 18.5만 |
|---|
| 2026.08.03 | ₩18,240 | ₩18,991 | ₩17,167 | ₩18,669 | +2.35% | 22.1만 |
|---|
| 2026.07.31 | ₩18,991 | ₩19,634 | ₩17,703 | ₩18,240 | -3.95% | 32만 |
|---|
| 2026.07.30 | ₩21,887 | ₩21,995 | ₩18,025 | ₩19,098 | -12.75% | 38.3만 |
|---|
| 2026.07.29 | ₩22,102 | ₩22,746 | ₩19,527 | ₩22,209 | +0.49% | 37.8만 |
|---|
| 2026.07.28 | ₩28,754 | ₩28,754 | ₩20,385 | ₩21,995 | -23.51% | 264만 |
|---|
| 2026.07.27 | ₩18,561 | ₩22,960 | ₩15,557 | ₩21,351 | +15.03% | 446.4만 |
|---|
| 2026.07.24 | ₩15,557 | ₩15,557 | ₩14,162 | ₩14,592 | -6.21% | 13.7만 |
|---|
| 2026.07.23 | ₩15,343 | ₩15,343 | ₩14,592 | ₩15,343 | 0.00% | 17.5만 |
|---|
| 2026.07.22 | ₩15,235 | ₩16,630 | ₩14,699 | ₩15,557 | +2.11% | 20.6만 |
|---|
| 2026.07.21 | ₩15,450 | ₩16,630 | ₩15,235 | ₩16,630 | +7.64% | 18.9만 |
|---|
| 2026.07.20 | ₩18,240 | ₩18,240 | ₩14,913 | ₩15,128 | -17.06% | 49.4만 |
|---|
| 2026.07.17 | ₩17,810 | ₩18,991 | ₩17,167 | ₩18,240 | +2.41% | 14.5만 |
|---|
| 2026.07.16 | ₩17,167 | ₩18,347 | ₩15,343 | ₩18,347 | +6.88% | 17.8만 |
|---|
| 2026.07.15 | ₩14,270 | ₩18,347 | ₩13,626 | ₩17,381 | +21.80% | 30.8만 |
|---|
| 2026.07.14 | ₩15,450 | ₩15,450 | ₩12,231 | ₩15,021 | -2.78% | 52.3만 |
|---|
| 2026.07.13 | ₩18,240 | ₩18,240 | ₩15,021 | ₩15,450 | -15.29% | 38.5만 |
|---|
| 2026.07.10 | ₩18,776 | ₩18,776 | ₩17,167 | ₩18,240 | -2.86% | 16.2만 |
|---|
| 2026.07.09 | ₩18,454 | ₩19,312 | ₩18,132 | ₩18,776 | +1.74% | 10.9만 |
|---|
| 2026.07.08 | ₩18,776 | ₩18,991 | ₩17,810 | ₩18,132 | -3.43% | 22.3만 |
|---|
| 2026.07.07 | ₩20,493 | ₩21,458 | ₩18,883 | ₩19,098 | -6.81% | 17.9만 |
|---|
| 2026.07.06 | ₩18,561 | ₩20,922 | ₩17,810 | ₩20,922 | +12.72% | 20.7만 |
|---|
| 2026.07.02 | ₩18,132 | ₩19,098 | ₩17,596 | ₩18,561 | +2.37% | 20.7만 |
|---|
| 2026.07.01 | ₩17,918 | ₩18,240 | ₩17,488 | ₩18,025 | +0.60% | 14.7만 |
|---|
| 2026.06.30 | ₩18,347 | ₩18,669 | ₩17,381 | ₩17,703 | -3.51% | 13.5만 |
|---|
| 2026.06.29 | ₩17,381 | ₩18,240 | ₩16,416 | ₩17,596 | +1.23% | 19.6만 |
|---|
| 2026.06.26 | ₩18,025 | ₩18,347 | ₩16,201 | ₩16,845 | -6.55% | 48.2만 |
|---|
| 2026.06.25 | ₩18,240 | ₩19,098 | ₩17,274 | ₩17,703 | -2.94% | 14.2만 |
|---|
| 2026.06.24 | ₩18,347 | ₩19,420 | ₩18,025 | ₩18,132 | -1.17% | 15.4만 |
|---|
| 2026.06.23 | ₩17,274 | ₩19,205 | ₩16,737 | ₩18,347 | +6.21% | 16.7만 |
|---|
| 2026.06.22 | ₩18,883 | ₩18,883 | ₩17,167 | ₩17,596 | -6.82% | 14.6만 |
|---|
| 2026.06.18 | ₩20,922 | ₩21,458 | ₩17,167 | ₩18,025 | -13.85% | 29.3만 |
|---|
| 2026.06.17 | ₩17,167 | ₩19,849 | ₩16,630 | ₩19,205 | +11.87% | 28.9만 |
|---|
| 2026.06.16 | ₩18,025 | ₩18,561 | ₩17,810 | ₩18,025 | 0.00% | 10.9만 |
|---|
| 2026.06.15 | ₩18,240 | ₩19,312 | ₩17,810 | ₩17,918 | -1.76% | 20.3만 |
|---|
| 2026.06.12 | ₩19,205 | ₩19,742 | ₩17,167 | ₩17,381 | -9.50% | 22.5만 |
|---|
| 2026.06.11 | ₩17,059 | ₩19,312 | ₩16,523 | ₩18,991 | +11.32% | 28.3만 |
|---|
| 2026.06.10 | ₩16,845 | ₩17,810 | ₩15,021 | ₩16,737 | -0.64% | 42.5만 |
|---|
| 2026.06.09 | ₩18,132 | ₩18,132 | ₩16,416 | ₩17,167 | -5.33% | 16.5만 |
|---|
| 2026.06.08 | ₩19,205 | ₩19,205 | ₩17,596 | ₩17,810 | -7.26% | 17.8만 |
|---|
| 2026.06.05 | ₩19,312 | ₩19,312 | ₩18,025 | ₩18,776 | -2.78% | 16.5만 |
|---|
| 2026.06.04 | ₩19,956 | ₩20,493 | ₩18,883 | ₩19,098 | -4.30% | 11.3만 |
|---|
| 2026.06.03 | ₩21,351 | ₩21,458 | ₩19,634 | ₩20,171 | -5.53% | 15.3만 |
|---|
| 2026.06.02 | ₩21,673 | ₩21,673 | ₩20,922 | ₩21,458 | -0.99% | 14.5만 |
|---|
| 2026.06.01 | ₩24,892 | ₩25,213 | ₩21,244 | ₩21,244 | -14.66% | 24.8만 |
|---|
| 2026.05.29 | ₩22,746 | ₩24,784 | ₩21,780 | ₩24,784 | +8.96% | 16.5만 |
|---|
| 2026.05.28 | ₩22,638 | ₩22,853 | ₩21,673 | ₩22,638 | 0.00% | 14.6만 |
|---|
| 2026.05.27 | ₩24,462 | ₩24,462 | ₩21,244 | ₩23,389 | -4.39% | 20.3만 |
|---|
| 2026.05.26 | ₩23,497 | ₩25,643 | ₩22,638 | ₩23,604 | +0.46% | 16.5만 |
|---|
| 2026.05.22 | ₩21,458 | ₩22,746 | ₩21,029 | ₩22,531 | +5.00% | 16만 |
|---|
| 2026.05.21 | ₩25,750 | ₩25,750 | ₩20,385 | ₩21,566 | -16.25% | 45.9만 |
|---|
| 2026.05.20 | ₩21,458 | ₩23,604 | ₩20,922 | ₩23,068 | +7.50% | 19.5만 |
|---|
| 2026.05.19 | ₩21,458 | ₩23,497 | ₩20,922 | ₩21,351 | -0.50% | 32.6만 |
|---|
| 2026.05.18 | ₩32,187 | ₩32,187 | ₩17,488 | ₩20,707 | -35.67% | 72.5만 |
|---|
| 2026.05.15 | ₩35,406 | ₩36,479 | ₩33,904 | ₩36,479 | +3.03% | 6.9만 |
|---|
| 2026.05.14 | ₩38,088 | ₩38,088 | ₩35,406 | ₩35,406 | -7.04% | 3.4만 |
|---|
| 2026.05.13 | ₩36,586 | ₩38,088 | ₩35,406 | ₩36,908 | +0.88% | 4.2만 |
|---|
| 2026.05.12 | ₩34,548 | ₩37,015 | ₩34,333 | ₩36,586 | +5.90% | 3.4만 |
|---|
| 2026.05.11 | ₩34,870 | ₩36,372 | ₩33,689 | ₩36,372 | +4.31% | 3.8만 |
|---|
| 2026.05.08 | ₩36,479 | ₩37,445 | ₩34,870 | ₩35,084 | -3.82% | 4.2만 |
|---|
| 2026.05.07 | ₩37,552 | ₩37,874 | ₩35,299 | ₩36,908 | -1.71% | 4.9만 |
|---|
| 2026.05.06 | ₩37,015 | ₩38,625 | ₩35,728 | ₩37,552 | +1.45% | 5.7만 |
|---|
| 2026.05.05 | ₩37,981 | ₩39,054 | ₩35,406 | ₩36,050 | -5.08% | 5.4만 |
|---|
| 2026.05.04 | ₩39,698 | ₩40,771 | ₩37,123 | ₩37,552 | -5.41% | 4.9만 |
|---|
| 2026.05.01 | ₩38,625 | ₩39,698 | ₩37,552 | ₩39,698 | +2.78% | 3만 |
|---|
| 2026.04.30 | ₩37,552 | ₩39,590 | ₩36,264 | ₩39,483 | +5.14% | 4.3만 |
|---|
| 2026.04.29 | ₩37,015 | ₩38,625 | ₩35,513 | ₩37,552 | +1.45% | 6.4만 |
|---|
| 2026.04.28 | ₩37,337 | ₩37,552 | ₩35,084 | ₩37,015 | -0.86% | 9.9만 |
|---|
| 2026.04.27 | ₩39,054 | ₩40,771 | ₩36,479 | ₩37,445 | -4.12% | 7.9만 |
|---|
| 2026.04.24 | ₩39,912 | ₩40,449 | ₩38,732 | ₩38,947 | -2.42% | 4.1만 |
|---|
| 2026.04.23 | ₩42,058 | ₩42,058 | ₩38,625 | ₩40,127 | -4.59% | 5.2만 |
|---|
| 2026.04.22 | ₩39,698 | ₩42,165 | ₩39,698 | ₩41,844 | +5.41% | 6만 |
|---|
| 2026.04.21 | ₩44,848 | ₩44,848 | ₩39,054 | ₩40,449 | -9.81% | 11.7만 |
|---|
| 2026.04.20 | ₩47,101 | ₩49,354 | ₩44,419 | ₩45,062 | -4.33% | 5.7만 |
|---|
| 2026.04.17 | ₩47,208 | ₩50,105 | ₩46,564 | ₩47,852 | +1.36% | 5.1만 |
|---|
| 2026.04.16 | ₩48,281 | ₩49,354 | ₩45,384 | ₩46,886 | -2.89% | 6.4만 |
|---|
| 2026.04.15 | ₩46,028 | ₩50,212 | ₩45,491 | ₩48,388 | +5.13% | 11만 |
|---|
| 2026.04.14 | ₩43,131 | ₩46,350 | ₩43,131 | ₩46,350 | +7.46% | 8.7만 |
|---|
| 2026.04.13 | ₩42,702 | ₩43,989 | ₩40,878 | ₩43,024 | +0.75% | 8.5만 |
|---|
| 2026.04.10 | ₩39,269 | ₩46,028 | ₩39,269 | ₩43,989 | +12.02% | 14.7만 |
|---|
| 2026.04.09 | ₩37,230 | ₩40,556 | ₩36,264 | ₩39,912 | +7.20% | 10만 |
|---|
| 2026.04.08 | ₩37,015 | ₩37,445 | ₩34,548 | ₩37,230 | +0.58% | 8.6만 |
|---|
| 2026.04.07 | ₩37,337 | ₩37,552 | ₩34,333 | ₩35,406 | -5.17% | 10.6만 |
|---|
| 2026.04.06 | ₩40,663 | ₩40,771 | ₩35,835 | ₩37,123 | -8.71% | 12.3만 |
|---|
| 2026.04.02 | ₩37,337 | ₩40,878 | ₩36,908 | ₩39,698 | +6.32% | 7.3만 |
|---|
| 2026.04.01 | ₩36,157 | ₩40,556 | ₩35,728 | ₩39,161 | +8.31% | 13.3만 |
|---|
| 2026.03.31 | ₩34,655 | ₩36,264 | ₩34,333 | ₩35,299 | +1.86% | 9만 |
|---|
| 2026.03.30 | ₩36,586 | ₩37,552 | ₩34,333 | ₩34,333 | -6.16% | 9.5만 |
|---|
| 2026.03.27 | ₩38,625 | ₩40,771 | ₩36,908 | ₩37,230 | -3.61% | 11.9만 |
|---|
| 2026.03.26 | ₩40,127 | ₩44,097 | ₩39,054 | ₩40,234 | +0.27% | 11.8만 |
|---|
| 2026.03.25 | ₩37,981 | ₩42,595 | ₩37,552 | ₩40,985 | +7.91% | 18.8만 |
|---|
| 2026.03.24 | ₩40,556 | ₩40,771 | ₩34,440 | ₩37,015 | -8.73% | 29.3만 |
|---|
| 2026.03.23 | ₩42,916 | ₩43,882 | ₩39,054 | ₩40,020 | -6.75% | 35.9만 |
|---|
| 2026.03.20 | ₩48,281 | ₩48,281 | ₩42,916 | ₩45,277 | -6.22% | 37만 |
|---|
| 2026.03.19 | ₩45,491 | ₩50,427 | ₩43,453 | ₩48,496 | +6.60% | 13.4만 |
|---|
| 2026.03.18 | ₩49,139 | ₩50,427 | ₩45,491 | ₩46,564 | -5.24% | 13.6만 |
|---|
| 2026.03.17 | ₩48,710 | ₩52,036 | ₩48,388 | ₩50,641 | +3.96% | 8만 |
|---|
| 2026.03.16 | ₩48,066 | ₩51,500 | ₩47,530 | ₩48,925 | +1.79% | 7.7만 |
|---|
| 2026.03.13 | ₩49,998 | ₩51,714 | ₩46,779 | ₩46,886 | -6.22% | 7.5만 |
|---|
| 2026.03.12 | ₩51,500 | ₩52,573 | ₩48,496 | ₩49,354 | -4.17% | 13.1만 |
|---|
| 2026.03.11 | ₩54,719 | ₩55,791 | ₩52,573 | ₩52,573 | -3.92% | 10.2만 |
|---|
| 2026.03.10 | ₩60,083 | ₩61,049 | ₩53,431 | ₩54,397 | -9.46% | 11.9만 |
|---|
| 2026.03.09 | ₩53,538 | ₩60,620 | ₩51,822 | ₩59,547 | +11.22% | 11.5만 |
|---|
| 2026.03.06 | ₩55,040 | ₩56,757 | ₩52,036 | ₩53,753 | -2.34% | 15.1만 |
|---|
| 2026.03.05 | ₩61,156 | ₩61,156 | ₩51,071 | ₩56,006 | -8.42% | 26.5만 |
|---|
| 2026.03.04 | ₩50,749 | ₩64,160 | ₩49,890 | ₩62,229 | +22.62% | 31.7만 |
|---|
| 2026.03.03 | ₩45,062 | ₩53,753 | ₩44,204 | ₩50,427 | +11.90% | 25.6만 |
|---|
| 2026.03.02 | ₩43,668 | ₩47,745 | ₩42,058 | ₩46,028 | +5.41% | 18만 |
|---|
| 2026.02.27 | ₩41,844 | ₩47,745 | ₩41,844 | ₩45,599 | +8.97% | 34.4만 |
|---|
| 2026.02.26 | ₩39,805 | ₩44,848 | ₩38,947 | ₩43,131 | +8.36% | 43.2만 |
|---|
| 2026.02.25 | ₩43,024 | ₩43,024 | ₩35,513 | ₩40,771 | -5.24% | 92.1만 |
|---|
| 2026.02.24 | ₩41,629 | ₩47,745 | ₩38,196 | ₩44,526 | +6.96% | 89.1만 |
|---|
| 2026.02.23 | ₩63,946 | ₩64,375 | ₩35,621 | ₩45,384 | -29.03% | 342.4만 |
|---|
| 2026.02.20 | ₩225,312 | ₩238,186 | ₩221,020 | ₩228,530 | +1.43% | 10.6만 |
|---|
| 2026.02.19 | ₩233,895 | ₩238,830 | ₩225,312 | ₩226,384 | -3.21% | 6.5만 |
|---|
| 2026.02.18 | ₩231,749 | ₩239,796 | ₩226,384 | ₩232,822 | +0.46% | 7.2만 |
|---|
| 2026.02.17 | ₩246,770 | ₩251,061 | ₩229,603 | ₩230,676 | -6.52% | 7.8만 |
|---|
| 2026.02.13 | ₩251,061 | ₩267,692 | ₩244,624 | ₩245,697 | -2.14% | 6.4만 |
|---|
| 2026.02.12 | ₩253,207 | ₩255,353 | ₩243,551 | ₩248,916 | -1.69% | 4만 |
|---|
| 2026.02.11 | ₩249,988 | ₩255,353 | ₩240,332 | ₩252,134 | +0.86% | 6.8만 |
|---|
| 2026.02.10 | ₩244,624 | ₩258,572 | ₩242,478 | ₩249,988 | +2.19% | 8.2만 |
|---|
| 2026.02.09 | ₩243,551 | ₩253,207 | ₩231,749 | ₩242,478 | -0.44% | 7.3만 |
|---|
| 2026.02.06 | ₩265,546 | ₩268,228 | ₩239,259 | ₩242,478 | -8.69% | 9.9만 |
|---|
| 2026.02.05 | ₩261,791 | ₩272,520 | ₩257,499 | ₩261,254 | -0.20% | 6.4만 |
|---|
| 2026.02.04 | ₩285,395 | ₩285,395 | ₩248,916 | ₩263,936 | -7.52% | 8.6만 |
|---|
| 2026.02.03 | ₩266,082 | ₩295,587 | ₩255,568 | ₩286,468 | +7.66% | 8.8만 |
|---|
| 2026.02.02 | ₩246,770 | ₩282,176 | ₩243,015 | ₩266,082 | +7.83% | 11만 |
|---|
| 2026.01.30 | ₩260,718 | ₩265,009 | ₩243,551 | ₩244,624 | -6.17% | 5.8만 |
|---|
| 2026.01.29 | ₩275,738 | ₩275,738 | ₩257,499 | ₩259,645 | -5.84% | 6만 |
|---|
| 2026.01.28 | ₩288,613 | ₩291,832 | ₩268,228 | ₩273,593 | -5.20% | 7.3만 |
|---|
| 2026.01.27 | ₩285,395 | ₩287,004 | ₩267,155 | ₩283,249 | -0.75% | 4.5만 |
|---|
| 2026.01.26 | ₩293,978 | ₩298,162 | ₩282,712 | ₩285,395 | -2.92% | 3.5만 |
|---|
| 2026.01.23 | ₩311,144 | ₩313,290 | ₩286,468 | ₩289,686 | -6.90% | 5.3만 |
|---|
| 2026.01.22 | ₩299,342 | ₩321,766 | ₩295,051 | ₩307,926 | +2.87% | 9.4만 |
|---|
| 2026.01.21 | ₩278,957 | ₩295,587 | ₩274,665 | ₩293,978 | +5.38% | 7.9만 |
|---|
| 2026.01.20 | ₩260,718 | ₩282,176 | ₩255,353 | ₩278,957 | +7.00% | 4.9만 |
|---|
| 2026.01.16 | ₩266,082 | ₩283,249 | ₩262,863 | ₩270,374 | +1.61% | 4.8만 |
|---|
| 2026.01.15 | ₩272,520 | ₩276,811 | ₩261,791 | ₩262,863 | -3.54% | 3.4만 |
|---|
| 2026.01.14 | ₩282,176 | ₩284,322 | ₩266,082 | ₩273,593 | -3.04% | 4.4만 |
|---|
| 2026.01.13 | ₩270,374 | ₩288,613 | ₩259,645 | ₩285,395 | +5.56% | 6.3만 |
|---|
| 2026.01.12 | ₩270,374 | ₩284,322 | ₩267,155 | ₩270,374 | 0.00% | 5.3만 |
|---|
| 2026.01.09 | ₩272,520 | ₩280,030 | ₩258,572 | ₩268,228 | -1.57% | 4.3만 |
|---|
| 2026.01.08 | ₩252,134 | ₩272,520 | ₩252,134 | ₩268,228 | +6.38% | 8.9만 |
|---|
| 2026.01.07 | ₩273,593 | ₩284,322 | ₩253,207 | ₩258,572 | -5.49% | 8.6만 |
|---|
| 2026.01.06 | ₩290,759 | ₩296,124 | ₩270,374 | ₩274,665 | -5.54% | 7만 |
|---|
| 2026.01.05 | ₩312,217 | ₩318,655 | ₩292,369 | ₩293,978 | -5.84% | 5.6만 |
|---|
| 2026.01.02 | ₩337,967 | ₩337,967 | ₩305,780 | ₩308,999 | -8.57% | 4.8만 |
|---|
| 2025.12.31 | ₩334,749 | ₩344,405 | ₩329,920 | ₩332,603 | -0.64% | 4.3만 |
|---|
| 2025.12.30 | ₩344,405 | ₩349,769 | ₩326,165 | ₩334,749 | -2.80% | 5.1만 |
|---|
| 2025.12.29 | ₩348,696 | ₩359,426 | ₩344,405 | ₩344,405 | -1.23% | 5.1만 |
|---|
| 2025.12.26 | ₩365,863 | ₩371,228 | ₩336,894 | ₩346,551 | -5.28% | 5.5만 |
|---|
| 2025.12.24 | ₩350,842 | ₩391,613 | ₩350,842 | ₩369,082 | +5.20% | 4.1만 |
|---|
| 2025.12.23 | ₩402,342 | ₩404,488 | ₩344,405 | ₩352,452 | -12.40% | 7.1만 |
|---|
| 2025.12.22 | ₩373,373 | ₩404,488 | ₩368,009 | ₩404,488 | +8.33% | 5.3만 |
|---|
| 2025.12.19 | ₩365,863 | ₩386,248 | ₩361,571 | ₩369,082 | +0.88% | 18.8만 |
|---|
| 2025.12.18 | ₩383,030 | ₩387,321 | ₩364,790 | ₩368,009 | -3.92% | 5.7만 |
|---|
| 2025.12.17 | ₩390,540 | ₩409,852 | ₩374,983 | ₩383,030 | -1.92% | 4.6만 |
|---|
| 2025.12.16 | ₩407,707 | ₩414,681 | ₩379,274 | ₩381,957 | -6.32% | 6.1만 |
|---|
| 2025.12.15 | ₩396,977 | ₩415,217 | ₩378,201 | ₩406,634 | +2.43% | 10.8만 |
|---|
| 2025.12.12 | ₩399,123 | ₩406,634 | ₩381,957 | ₩386,248 | -3.23% | 4.3만 |
|---|
| 2025.12.11 | ₩375,519 | ₩407,707 | ₩372,300 | ₩388,394 | +3.43% | 5.4만 |
|---|
| 2025.12.10 | ₩373,910 | ₩378,523 | ₩358,353 | ₩374,446 | +0.14% | 3.8만 |
|---|
| 2025.12.09 | ₩370,155 | ₩379,811 | ₩368,009 | ₩370,155 | 0.00% | 2.1만 |
|---|
| 2025.12.08 | ₩359,426 | ₩371,228 | ₩359,426 | ₩365,863 | +1.79% | 2.3만 |
|---|
| 2025.12.05 | ₩359,426 | ₩364,790 | ₩348,160 | ₩357,280 | -0.60% | 2.8만 |
|---|
| 2025.12.04 | ₩365,863 | ₩368,009 | ₩354,061 | ₩356,207 | -2.64% | 2.7만 |
|---|
| 2025.12.03 | ₩326,165 | ₩370,155 | ₩322,947 | ₩366,936 | +12.50% | 5.9만 |
|---|
| 2025.12.02 | ₩336,894 | ₩337,967 | ₩319,191 | ₩320,801 | -4.78% | 4.6만 |
|---|
| 2025.12.01 | ₩350,842 | ₩354,597 | ₩333,139 | ₩336,894 | -3.98% | 4.5만 |
|---|
| 2025.11.28 | ₩356,743 | ₩364,790 | ₩348,696 | ₩358,353 | +0.45% | 1.4만 |
|---|
| 2025.11.26 | ₩355,134 | ₩361,571 | ₩345,478 | ₩358,353 | +0.91% | 2.1만 |
|---|
| 2025.11.25 | ₩347,624 | ₩357,816 | ₩342,259 | ₩350,842 | +0.93% | 3만 |
|---|
| 2025.11.24 | ₩330,457 | ₩346,551 | ₩321,337 | ₩341,186 | +3.25% | 3.4만 |
|---|
| 2025.11.21 | ₩333,676 | ₩340,113 | ₩314,363 | ₩328,311 | -1.61% | 3.4만 |
|---|
| 2025.11.20 | ₩345,478 | ₩351,379 | ₩327,238 | ₩333,676 | -3.42% | 3.7만 |
|---|
| 2025.11.19 | ₩328,311 | ₩342,795 | ₩324,019 | ₩336,894 | +2.61% | 3.8만 |
|---|
| 2025.11.18 | ₩319,728 | ₩332,603 | ₩313,398 | ₩327,238 | +2.35% | 3.6만 |
|---|
| 2025.11.17 | ₩290,759 | ₩328,311 | ₩284,751 | ₩320,801 | +10.33% | 7.8만 |
|---|
| 2025.11.14 | ₩259,645 | ₩297,197 | ₩259,645 | ₩290,759 | +11.98% | 3.5만 |
|---|
| 2025.11.13 | ₩284,322 | ₩285,609 | ₩268,228 | ₩269,301 | -5.28% | 2.9만 |
|---|
| 2025.11.12 | ₩282,176 | ₩290,759 | ₩271,983 | ₩289,686 | +2.66% | 4.3만 |
|---|
| 2025.11.11 | ₩267,155 | ₩278,421 | ₩263,936 | ₩277,884 | +4.02% | 2.9만 |
|---|
| 2025.11.10 | ₩262,863 | ₩281,103 | ₩261,791 | ₩266,082 | +1.22% | 5.1만 |
|---|
| 2025.11.07 | ₩246,770 | ₩258,572 | ₩236,577 | ₩253,207 | +2.61% | 2.6만 |
|---|
| 2025.11.06 | ₩244,839 | ₩258,572 | ₩244,624 | ₩247,843 | +1.23% | 2.9만 |
|---|
| 2025.11.05 | ₩245,697 | ₩254,817 | ₩236,041 | ₩254,280 | +3.49% | 2.9만 |
|---|
| 2025.11.04 | ₩252,134 | ₩254,280 | ₩244,624 | ₩246,770 | -2.13% | 2.4만 |
|---|
| 2025.11.03 | ₩267,155 | ₩267,155 | ₩252,134 | ₩256,426 | -4.02% | 3.1만 |
|---|
| 2025.10.31 | ₩260,718 | ₩270,374 | ₩255,353 | ₩262,863 | +0.82% | 2.7만 |
|---|
| 2025.10.30 | ₩257,499 | ₩267,155 | ₩253,207 | ₩259,645 | +0.83% | 2.7만 |
|---|
| 2025.10.29 | ₩255,353 | ₩264,473 | ₩249,988 | ₩256,426 | +0.42% | 2.9만 |
|---|
| 2025.10.28 | ₩254,280 | ₩257,499 | ₩244,731 | ₩255,353 | +0.42% | 1.9만 |
|---|
| 2025.10.27 | ₩266,082 | ₩271,447 | ₩251,061 | ₩256,426 | -3.63% | 4.8만 |
|---|
| 2025.10.24 | ₩230,676 | ₩266,619 | ₩228,530 | ₩266,082 | +15.35% | 9.7만 |
|---|
| 2025.10.23 | ₩239,259 | ₩240,332 | ₩223,166 | ₩224,239 | -6.28% | 3.7만 |
|---|
| 2025.10.22 | ₩230,676 | ₩238,186 | ₩227,457 | ₩237,114 | +2.79% | 3.2만 |
|---|
| 2025.10.21 | ₩243,551 | ₩244,087 | ₩230,676 | ₩233,895 | -3.96% | 5.1만 |
|---|
| 2025.10.20 | ₩239,259 | ₩247,843 | ₩234,431 | ₩243,551 | +1.79% | 2.9만 |
|---|
| 2025.10.17 | ₩245,697 | ₩246,770 | ₩233,895 | ₩234,968 | -4.37% | 3.7만 |
|---|
| 2025.10.16 | ₩261,791 | ₩262,863 | ₩239,259 | ₩247,843 | -5.33% | 3.5만 |
|---|
| 2025.10.15 | ₩256,426 | ₩262,863 | ₩253,207 | ₩258,572 | +0.84% | 3만 |
|---|
| 2025.10.14 | ₩257,499 | ₩259,645 | ₩247,843 | ₩255,353 | -0.83% | 2.8만 |
|---|
| 2025.10.13 | ₩252,134 | ₩261,791 | ₩245,697 | ₩261,791 | +3.83% | 3.8만 |
|---|
| 2025.10.10 | ₩273,593 | ₩276,275 | ₩237,114 | ₩244,624 | -10.59% | 5.4만 |
|---|