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 | ₩13,279 | ₩13,507 | ₩12,303 | ₩12,450 | -6.24% | 29만 |
| 2026.10.08 | ₩13,400 | ₩13,742 | ₩12,914 | ₩13,213 | -1.40% | 19.7만 |
| 2026.10.07 | ₩13,881 | ₩14,256 | ₩13,071 | ₩13,614 | -1.93% | 28.1만 |
| 2026.10.06 | ₩14,403 | ₩14,617 | ₩14,042 | ₩14,416 | +0.09% | 19.7만 |
| 2026.10.05 | ₩14,309 | ₩14,692 | ₩13,373 | ₩14,242 | -0.47% | 39.1만 |
| 2026.10.02 | ₩14,964 | ₩14,964 | ₩13,623 | ₩14,322 | -4.29% | 23.5만 |
| 2026.10.01 | ₩15,553 | ₩16,235 | ₩14,443 | ₩14,617 | -6.02% | 35.2만 |
| 2026.09.30 | ₩15,419 | ₩16,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,847 |
| +2.78% |
| 38.2만 |
| 2026.09.29 | ₩15,620 | ₩15,840 | ₩14,991 | ₩15,486 | -0.86% | 38.4만 |
|---|
| 2026.09.28 | ₩13,988 | ₩15,847 | ₩13,814 | ₩15,406 | +10.13% | 51.6만 |
|---|
| 2026.09.25 | ₩14,617 | ₩14,724 | ₩13,671 | ₩14,630 | +0.09% | 42.7만 |
|---|
| 2026.09.24 | ₩14,389 | ₩15,618 | ₩14,376 | ₩14,617 | +1.58% | 23.6만 |
|---|
| 2026.09.23 | ₩15,633 | ₩16,007 | ₩13,413 | ₩14,697 | -5.99% | 45.4만 |
|---|
| 2026.09.22 | ₩15,352 | ₩16,462 | ₩15,178 | ₩15,633 | +1.83% | 19.6만 |
|---|
| 2026.09.21 | ₩15,513 | ₩15,967 | ₩14,590 | ₩15,085 | -2.76% | 25.9만 |
|---|
| 2026.09.18 | ₩16,048 | ₩16,703 | ₩14,269 | ₩14,349 | -10.58% | 53만 |
|---|
| 2026.09.17 | ₩15,753 | ₩16,649 | ₩15,087 | ₩15,967 | +1.36% | 26.8만 |
|---|
| 2026.09.16 | ₩14,403 | ₩15,031 | ₩13,321 | ₩14,657 | +1.76% | 27.1만 |
|---|
| 2026.09.15 | ₩14,189 | ₩14,670 | ₩13,533 | ₩13,881 | -2.17% | 22만 |
|---|
| 2026.09.14 | ₩14,643 | ₩14,815 | ₩13,467 | ₩14,309 | -2.28% | 32.6만 |
|---|
| 2026.09.11 | ₩16,690 | ₩16,743 | ₩14,002 | ₩14,349 | -14.02% | 47.2만 |
|---|
| 2026.09.10 | ₩16,369 | ₩16,796 | ₩14,978 | ₩15,192 | -7.19% | 16.5만 |
|---|
| 2026.09.09 | ₩16,048 | ₩18,401 | ₩16,048 | ₩17,117 | +6.67% | 29.6만 |
|---|
| 2026.09.08 | ₩18,401 | ₩19,685 | ₩17,973 | ₩19,257 | +4.65% | 8.6만 |
|---|
| 2026.09.04 | ₩18,401 | ₩19,364 | ₩17,973 | ₩18,722 | +1.74% | 10.1만 |
|---|
| 2026.09.03 | ₩18,508 | ₩18,829 | ₩17,545 | ₩18,829 | +1.73% | 7.2만 |
|---|
| 2026.09.02 | ₩17,759 | ₩18,508 | ₩17,224 | ₩18,508 | +4.22% | 7.2만 |
|---|
| 2026.09.01 | ₩17,652 | ₩18,508 | ₩17,117 | ₩17,866 | +1.21% | 9.2만 |
|---|
| 2026.08.31 | ₩18,294 | ₩19,257 | ₩17,973 | ₩18,187 | -0.58% | 12.7만 |
|---|
| 2026.08.28 | ₩18,401 | ₩18,508 | ₩17,545 | ₩18,187 | -1.16% | 9.9만 |
|---|
| 2026.08.27 | ₩18,829 | ₩19,043 | ₩17,438 | ₩18,187 | -3.41% | 19.3만 |
|---|
| 2026.08.26 | ₩21,290 | ₩21,611 | ₩18,187 | ₩18,615 | -12.56% | 36.4만 |
|---|
| 2026.08.25 | ₩19,257 | ₩22,895 | ₩17,973 | ₩21,932 | +13.89% | 59.4만 |
|---|
| 2026.08.24 | ₩16,048 | ₩20,006 | ₩15,620 | ₩18,722 | +16.67% | 58.9만 |
|---|
| 2026.08.21 | ₩18,187 | ₩18,187 | ₩15,513 | ₩16,583 | -8.82% | 164.2만 |
|---|
| 2026.08.20 | ₩16,903 | ₩17,545 | ₩16,155 | ₩16,903 | 0.00% | 8.4만 |
|---|
| 2026.08.19 | ₩16,048 | ₩17,010 | ₩15,192 | ₩16,796 | +4.67% | 8.6만 |
|---|
| 2026.08.18 | ₩14,978 | ₩15,834 | ₩14,764 | ₩15,299 | +2.14% | 8.5만 |
|---|
| 2026.08.17 | ₩16,583 | ₩16,690 | ₩14,978 | ₩14,978 | -9.68% | 30.1만 |
|---|
| 2026.08.14 | ₩18,187 | ₩18,187 | ₩16,369 | ₩16,476 | -9.41% | 17.3만 |
|---|
| 2026.08.13 | ₩18,829 | ₩18,936 | ₩17,652 | ₩18,187 | -3.41% | 15.6만 |
|---|
| 2026.08.12 | ₩19,578 | ₩19,899 | ₩18,508 | ₩19,043 | -2.73% | 6.7만 |
|---|
| 2026.08.11 | ₩19,257 | ₩19,899 | ₩18,615 | ₩19,471 | +1.11% | 13.3만 |
|---|
| 2026.08.10 | ₩19,257 | ₩19,257 | ₩18,080 | ₩18,829 | -2.22% | 21.5만 |
|---|
| 2026.08.07 | ₩19,257 | ₩19,471 | ₩18,508 | ₩19,043 | -1.11% | 13.7만 |
|---|
| 2026.08.06 | ₩18,936 | ₩19,471 | ₩18,401 | ₩19,043 | +0.56% | 10.3만 |
|---|
| 2026.08.05 | ₩20,006 | ₩20,006 | ₩18,722 | ₩19,043 | -4.81% | 10만 |
|---|
| 2026.08.04 | ₩18,187 | ₩19,685 | ₩18,187 | ₩19,471 | +7.06% | 18.5만 |
|---|
| 2026.08.03 | ₩18,187 | ₩18,936 | ₩17,117 | ₩18,615 | +2.35% | 22.1만 |
|---|
| 2026.07.31 | ₩18,936 | ₩19,578 | ₩17,652 | ₩18,187 | -3.95% | 32만 |
|---|
| 2026.07.30 | ₩21,825 | ₩21,932 | ₩17,973 | ₩19,043 | -12.75% | 38.3만 |
|---|
| 2026.07.29 | ₩22,039 | ₩22,681 | ₩19,471 | ₩22,146 | +0.49% | 37.8만 |
|---|
| 2026.07.28 | ₩28,672 | ₩28,672 | ₩20,327 | ₩21,932 | -23.51% | 264만 |
|---|
| 2026.07.27 | ₩18,508 | ₩22,895 | ₩15,513 | ₩21,290 | +15.03% | 446.4만 |
|---|
| 2026.07.24 | ₩15,513 | ₩15,513 | ₩14,122 | ₩14,550 | -6.21% | 13.7만 |
|---|
| 2026.07.23 | ₩15,299 | ₩15,299 | ₩14,550 | ₩15,299 | 0.00% | 17.5만 |
|---|
| 2026.07.22 | ₩15,192 | ₩16,583 | ₩14,657 | ₩15,513 | +2.11% | 20.6만 |
|---|
| 2026.07.21 | ₩15,406 | ₩16,583 | ₩15,192 | ₩16,583 | +7.64% | 18.9만 |
|---|
| 2026.07.20 | ₩18,187 | ₩18,187 | ₩14,871 | ₩15,085 | -17.06% | 49.4만 |
|---|
| 2026.07.17 | ₩17,759 | ₩18,936 | ₩17,117 | ₩18,187 | +2.41% | 14.5만 |
|---|
| 2026.07.16 | ₩17,117 | ₩18,294 | ₩15,299 | ₩18,294 | +6.88% | 17.8만 |
|---|
| 2026.07.15 | ₩14,229 | ₩18,294 | ₩13,587 | ₩17,331 | +21.80% | 30.8만 |
|---|
| 2026.07.14 | ₩15,406 | ₩15,406 | ₩12,196 | ₩14,978 | -2.78% | 52.3만 |
|---|
| 2026.07.13 | ₩18,187 | ₩18,187 | ₩14,978 | ₩15,406 | -15.29% | 38.5만 |
|---|
| 2026.07.10 | ₩18,722 | ₩18,722 | ₩17,117 | ₩18,187 | -2.86% | 16.2만 |
|---|
| 2026.07.09 | ₩18,401 | ₩19,257 | ₩18,080 | ₩18,722 | +1.74% | 10.9만 |
|---|
| 2026.07.08 | ₩18,722 | ₩18,936 | ₩17,759 | ₩18,080 | -3.43% | 22.3만 |
|---|
| 2026.07.07 | ₩20,434 | ₩21,397 | ₩18,829 | ₩19,043 | -6.81% | 17.9만 |
|---|
| 2026.07.06 | ₩18,508 | ₩20,862 | ₩17,759 | ₩20,862 | +12.72% | 20.7만 |
|---|
| 2026.07.02 | ₩18,080 | ₩19,043 | ₩17,545 | ₩18,508 | +2.37% | 20.7만 |
|---|
| 2026.07.01 | ₩17,866 | ₩18,187 | ₩17,438 | ₩17,973 | +0.60% | 14.7만 |
|---|
| 2026.06.30 | ₩18,294 | ₩18,615 | ₩17,331 | ₩17,652 | -3.51% | 13.5만 |
|---|
| 2026.06.29 | ₩17,331 | ₩18,187 | ₩16,369 | ₩17,545 | +1.23% | 19.6만 |
|---|
| 2026.06.26 | ₩17,973 | ₩18,294 | ₩16,155 | ₩16,796 | -6.55% | 48.2만 |
|---|
| 2026.06.25 | ₩18,187 | ₩19,043 | ₩17,224 | ₩17,652 | -2.94% | 14.2만 |
|---|
| 2026.06.24 | ₩18,294 | ₩19,364 | ₩17,973 | ₩18,080 | -1.17% | 15.4만 |
|---|
| 2026.06.23 | ₩17,224 | ₩19,150 | ₩16,690 | ₩18,294 | +6.21% | 16.7만 |
|---|
| 2026.06.22 | ₩18,829 | ₩18,829 | ₩17,117 | ₩17,545 | -6.82% | 14.6만 |
|---|
| 2026.06.18 | ₩20,862 | ₩21,397 | ₩17,117 | ₩17,973 | -13.85% | 29.3만 |
|---|
| 2026.06.17 | ₩17,117 | ₩19,792 | ₩16,583 | ₩19,150 | +11.87% | 28.9만 |
|---|
| 2026.06.16 | ₩17,973 | ₩18,508 | ₩17,759 | ₩17,973 | 0.00% | 10.9만 |
|---|
| 2026.06.15 | ₩18,187 | ₩19,257 | ₩17,759 | ₩17,866 | -1.76% | 20.3만 |
|---|
| 2026.06.12 | ₩19,150 | ₩19,685 | ₩17,117 | ₩17,331 | -9.50% | 22.5만 |
|---|
| 2026.06.11 | ₩17,010 | ₩19,257 | ₩16,476 | ₩18,936 | +11.32% | 28.3만 |
|---|
| 2026.06.10 | ₩16,796 | ₩17,759 | ₩14,978 | ₩16,690 | -0.64% | 42.5만 |
|---|
| 2026.06.09 | ₩18,080 | ₩18,080 | ₩16,369 | ₩17,117 | -5.33% | 16.5만 |
|---|
| 2026.06.08 | ₩19,150 | ₩19,150 | ₩17,545 | ₩17,759 | -7.26% | 17.8만 |
|---|
| 2026.06.05 | ₩19,257 | ₩19,257 | ₩17,973 | ₩18,722 | -2.78% | 16.5만 |
|---|
| 2026.06.04 | ₩19,899 | ₩20,434 | ₩18,829 | ₩19,043 | -4.30% | 11.3만 |
|---|
| 2026.06.03 | ₩21,290 | ₩21,397 | ₩19,578 | ₩20,113 | -5.53% | 15.3만 |
|---|
| 2026.06.02 | ₩21,611 | ₩21,611 | ₩20,862 | ₩21,397 | -0.99% | 14.5만 |
|---|
| 2026.06.01 | ₩24,820 | ₩25,141 | ₩21,183 | ₩21,183 | -14.66% | 24.8만 |
|---|
| 2026.05.29 | ₩22,681 | ₩24,713 | ₩21,718 | ₩24,713 | +8.96% | 16.5만 |
|---|
| 2026.05.28 | ₩22,574 | ₩22,788 | ₩21,611 | ₩22,574 | 0.00% | 14.6만 |
|---|
| 2026.05.27 | ₩24,392 | ₩24,392 | ₩21,183 | ₩23,323 | -4.39% | 20.3만 |
|---|
| 2026.05.26 | ₩23,429 | ₩25,569 | ₩22,574 | ₩23,536 | +0.46% | 16.5만 |
|---|
| 2026.05.22 | ₩21,397 | ₩22,681 | ₩20,969 | ₩22,467 | +5.00% | 16만 |
|---|
| 2026.05.21 | ₩25,676 | ₩25,676 | ₩20,327 | ₩21,504 | -16.25% | 45.9만 |
|---|
| 2026.05.20 | ₩21,397 | ₩23,536 | ₩20,862 | ₩23,002 | +7.50% | 19.5만 |
|---|
| 2026.05.19 | ₩21,397 | ₩23,429 | ₩20,862 | ₩21,290 | -0.50% | 32.6만 |
|---|
| 2026.05.18 | ₩32,095 | ₩32,095 | ₩17,438 | ₩20,648 | -35.67% | 72.5만 |
|---|
| 2026.05.15 | ₩35,305 | ₩36,375 | ₩33,807 | ₩36,375 | +3.03% | 6.9만 |
|---|
| 2026.05.14 | ₩37,979 | ₩37,979 | ₩35,305 | ₩35,305 | -7.04% | 3.4만 |
|---|
| 2026.05.13 | ₩36,482 | ₩37,979 | ₩35,305 | ₩36,802 | +0.88% | 4.2만 |
|---|
| 2026.05.12 | ₩34,449 | ₩36,909 | ₩34,235 | ₩36,482 | +5.90% | 3.4만 |
|---|
| 2026.05.11 | ₩34,770 | ₩36,268 | ₩33,593 | ₩36,268 | +4.31% | 3.8만 |
|---|
| 2026.05.08 | ₩36,375 | ₩37,337 | ₩34,770 | ₩34,984 | -3.82% | 4.2만 |
|---|
| 2026.05.07 | ₩37,444 | ₩37,765 | ₩35,198 | ₩36,802 | -1.71% | 4.9만 |
|---|
| 2026.05.06 | ₩36,909 | ₩38,514 | ₩35,626 | ₩37,444 | +1.45% | 5.7만 |
|---|
| 2026.05.05 | ₩37,872 | ₩38,942 | ₩35,305 | ₩35,947 | -5.08% | 5.4만 |
|---|
| 2026.05.04 | ₩39,584 | ₩40,654 | ₩37,016 | ₩37,444 | -5.41% | 4.9만 |
|---|
| 2026.05.01 | ₩38,514 | ₩39,584 | ₩37,444 | ₩39,584 | +2.78% | 3만 |
|---|
| 2026.04.30 | ₩37,444 | ₩39,477 | ₩36,161 | ₩39,370 | +5.14% | 4.3만 |
|---|
| 2026.04.29 | ₩36,909 | ₩38,514 | ₩35,412 | ₩37,444 | +1.45% | 6.4만 |
|---|
| 2026.04.28 | ₩37,230 | ₩37,444 | ₩34,984 | ₩36,909 | -0.86% | 9.9만 |
|---|
| 2026.04.27 | ₩38,942 | ₩40,654 | ₩36,375 | ₩37,337 | -4.12% | 7.9만 |
|---|
| 2026.04.24 | ₩39,798 | ₩40,333 | ₩38,621 | ₩38,835 | -2.42% | 4.1만 |
|---|
| 2026.04.23 | ₩41,938 | ₩41,938 | ₩38,514 | ₩40,012 | -4.59% | 5.2만 |
|---|
| 2026.04.22 | ₩39,584 | ₩42,045 | ₩39,584 | ₩41,724 | +5.41% | 6만 |
|---|
| 2026.04.21 | ₩44,719 | ₩44,719 | ₩38,942 | ₩40,333 | -9.81% | 11.7만 |
|---|
| 2026.04.20 | ₩46,966 | ₩49,213 | ₩44,291 | ₩44,933 | -4.33% | 5.7만 |
|---|
| 2026.04.17 | ₩47,073 | ₩49,962 | ₩46,431 | ₩47,715 | +1.36% | 5.1만 |
|---|
| 2026.04.16 | ₩48,143 | ₩49,213 | ₩45,254 | ₩46,752 | -2.89% | 6.4만 |
|---|
| 2026.04.15 | ₩45,896 | ₩50,069 | ₩45,361 | ₩48,250 | +5.13% | 11만 |
|---|
| 2026.04.14 | ₩43,008 | ₩46,217 | ₩43,008 | ₩46,217 | +7.46% | 8.7만 |
|---|
| 2026.04.13 | ₩42,580 | ₩43,863 | ₩40,761 | ₩42,901 | +0.75% | 8.5만 |
|---|
| 2026.04.10 | ₩39,156 | ₩45,896 | ₩39,156 | ₩43,863 | +12.02% | 14.7만 |
|---|
| 2026.04.09 | ₩37,123 | ₩40,440 | ₩36,161 | ₩39,798 | +7.20% | 10만 |
|---|
| 2026.04.08 | ₩36,909 | ₩37,337 | ₩34,449 | ₩37,123 | +0.58% | 8.6만 |
|---|
| 2026.04.07 | ₩37,230 | ₩37,444 | ₩34,235 | ₩35,305 | -5.17% | 10.6만 |
|---|
| 2026.04.06 | ₩40,547 | ₩40,654 | ₩35,733 | ₩37,016 | -8.71% | 12.3만 |
|---|
| 2026.04.02 | ₩37,230 | ₩40,761 | ₩36,802 | ₩39,584 | +6.32% | 7.3만 |
|---|
| 2026.04.01 | ₩36,054 | ₩40,440 | ₩35,626 | ₩39,049 | +8.31% | 13.3만 |
|---|
| 2026.03.31 | ₩34,556 | ₩36,161 | ₩34,235 | ₩35,198 | +1.86% | 9만 |
|---|
| 2026.03.30 | ₩36,482 | ₩37,444 | ₩34,235 | ₩34,235 | -6.16% | 9.5만 |
|---|
| 2026.03.27 | ₩38,514 | ₩40,654 | ₩36,802 | ₩37,123 | -3.61% | 11.9만 |
|---|
| 2026.03.26 | ₩40,012 | ₩43,970 | ₩38,942 | ₩40,119 | +0.27% | 11.8만 |
|---|
| 2026.03.25 | ₩37,872 | ₩42,473 | ₩37,444 | ₩40,868 | +7.91% | 18.8만 |
|---|
| 2026.03.24 | ₩40,440 | ₩40,654 | ₩34,342 | ₩36,909 | -8.73% | 29.3만 |
|---|
| 2026.03.23 | ₩42,794 | ₩43,756 | ₩38,942 | ₩39,905 | -6.75% | 35.9만 |
|---|
| 2026.03.20 | ₩48,143 | ₩48,143 | ₩42,794 | ₩45,147 | -6.22% | 37만 |
|---|
| 2026.03.19 | ₩45,361 | ₩50,282 | ₩43,329 | ₩48,357 | +6.60% | 13.4만 |
|---|
| 2026.03.18 | ₩48,999 | ₩50,282 | ₩45,361 | ₩46,431 | -5.24% | 13.6만 |
|---|
| 2026.03.17 | ₩48,571 | ₩51,887 | ₩48,250 | ₩50,496 | +3.96% | 8만 |
|---|
| 2026.03.16 | ₩47,929 | ₩51,352 | ₩47,394 | ₩48,785 | +1.79% | 7.7만 |
|---|
| 2026.03.13 | ₩49,855 | ₩51,566 | ₩46,645 | ₩46,752 | -6.22% | 7.5만 |
|---|
| 2026.03.12 | ₩51,352 | ₩52,422 | ₩48,357 | ₩49,213 | -4.17% | 13.1만 |
|---|
| 2026.03.11 | ₩54,562 | ₩55,632 | ₩52,422 | ₩52,422 | -3.92% | 10.2만 |
|---|
| 2026.03.10 | ₩59,911 | ₩60,874 | ₩53,278 | ₩54,241 | -9.46% | 11.9만 |
|---|
| 2026.03.09 | ₩53,385 | ₩60,446 | ₩51,673 | ₩59,376 | +11.22% | 11.5만 |
|---|
| 2026.03.06 | ₩54,883 | ₩56,595 | ₩51,887 | ₩53,599 | -2.34% | 15.1만 |
|---|
| 2026.03.05 | ₩60,981 | ₩60,981 | ₩50,924 | ₩55,846 | -8.42% | 26.5만 |
|---|
| 2026.03.04 | ₩50,603 | ₩63,976 | ₩49,748 | ₩62,051 | +22.62% | 31.7만 |
|---|
| 2026.03.03 | ₩44,933 | ₩53,599 | ₩44,077 | ₩50,282 | +11.90% | 25.6만 |
|---|
| 2026.03.02 | ₩43,542 | ₩47,608 | ₩41,938 | ₩45,896 | +5.41% | 18만 |
|---|
| 2026.02.27 | ₩41,724 | ₩47,608 | ₩41,724 | ₩45,468 | +8.97% | 34.4만 |
|---|
| 2026.02.26 | ₩39,691 | ₩44,719 | ₩38,835 | ₩43,008 | +8.36% | 43.2만 |
|---|
| 2026.02.25 | ₩42,901 | ₩42,901 | ₩35,412 | ₩40,654 | -5.24% | 92.1만 |
|---|
| 2026.02.24 | ₩41,510 | ₩47,608 | ₩38,086 | ₩44,398 | +6.96% | 89.1만 |
|---|
| 2026.02.23 | ₩63,762 | ₩64,190 | ₩35,519 | ₩45,254 | -29.03% | 342.4만 |
|---|
| 2026.02.20 | ₩224,666 | ₩237,504 | ₩220,387 | ₩227,876 | +1.43% | 10.6만 |
|---|
| 2026.02.19 | ₩233,225 | ₩238,146 | ₩224,666 | ₩225,736 | -3.21% | 6.5만 |
|---|
| 2026.02.18 | ₩231,085 | ₩239,109 | ₩225,736 | ₩232,155 | +0.46% | 7.2만 |
|---|
| 2026.02.17 | ₩246,063 | ₩250,343 | ₩228,946 | ₩230,016 | -6.52% | 7.8만 |
|---|
| 2026.02.13 | ₩250,343 | ₩266,925 | ₩243,924 | ₩244,993 | -2.14% | 6.4만 |
|---|
| 2026.02.12 | ₩252,482 | ₩254,622 | ₩242,854 | ₩248,203 | -1.69% | 4만 |
|---|
| 2026.02.11 | ₩249,273 | ₩254,622 | ₩239,644 | ₩251,412 | +0.86% | 6.8만 |
|---|
| 2026.02.10 | ₩243,924 | ₩257,831 | ₩241,784 | ₩249,273 | +2.19% | 8.2만 |
|---|
| 2026.02.09 | ₩242,854 | ₩252,482 | ₩231,085 | ₩241,784 | -0.44% | 7.3만 |
|---|
| 2026.02.06 | ₩264,785 | ₩267,460 | ₩238,574 | ₩241,784 | -8.69% | 9.9만 |
|---|
| 2026.02.05 | ₩261,041 | ₩271,739 | ₩256,762 | ₩260,506 | -0.20% | 6.4만 |
|---|
| 2026.02.04 | ₩284,577 | ₩284,577 | ₩248,203 | ₩263,181 | -7.52% | 8.6만 |
|---|
| 2026.02.03 | ₩265,320 | ₩294,741 | ₩254,836 | ₩285,647 | +7.66% | 8.8만 |
|---|
| 2026.02.02 | ₩246,063 | ₩281,368 | ₩242,319 | ₩265,320 | +7.83% | 11만 |
|---|
| 2026.01.30 | ₩259,971 | ₩264,250 | ₩242,854 | ₩243,924 | -6.17% | 5.8만 |
|---|
| 2026.01.29 | ₩274,949 | ₩274,949 | ₩256,762 | ₩258,901 | -5.84% | 6만 |
|---|
| 2026.01.28 | ₩287,787 | ₩290,996 | ₩267,460 | ₩272,809 | -5.20% | 7.3만 |
|---|
| 2026.01.27 | ₩284,577 | ₩286,182 | ₩266,390 | ₩282,438 | -0.75% | 4.5만 |
|---|
| 2026.01.26 | ₩293,136 | ₩297,309 | ₩281,903 | ₩284,577 | -2.92% | 3.5만 |
|---|
| 2026.01.23 | ₩310,254 | ₩312,393 | ₩285,647 | ₩288,857 | -6.90% | 5.3만 |
|---|
| 2026.01.22 | ₩298,485 | ₩320,845 | ₩294,206 | ₩307,044 | +2.87% | 9.4만 |
|---|
| 2026.01.21 | ₩278,158 | ₩294,741 | ₩273,879 | ₩293,136 | +5.38% | 7.9만 |
|---|
| 2026.01.20 | ₩259,971 | ₩281,368 | ₩254,622 | ₩278,158 | +7.00% | 4.9만 |
|---|
| 2026.01.16 | ₩265,320 | ₩282,438 | ₩262,111 | ₩269,600 | +1.61% | 4.8만 |
|---|
| 2026.01.15 | ₩271,739 | ₩276,019 | ₩261,041 | ₩262,111 | -3.54% | 3.4만 |
|---|
| 2026.01.14 | ₩281,368 | ₩283,508 | ₩265,320 | ₩272,809 | -3.04% | 4.4만 |
|---|
| 2026.01.13 | ₩269,600 | ₩287,787 | ₩258,901 | ₩284,577 | +5.56% | 6.3만 |
|---|
| 2026.01.12 | ₩269,600 | ₩283,508 | ₩266,390 | ₩269,600 | 0.00% | 5.3만 |
|---|
| 2026.01.09 | ₩271,739 | ₩279,228 | ₩257,831 | ₩267,460 | -1.57% | 4.3만 |
|---|
| 2026.01.08 | ₩251,412 | ₩271,739 | ₩251,412 | ₩267,460 | +6.38% | 8.9만 |
|---|
| 2026.01.07 | ₩272,809 | ₩283,508 | ₩252,482 | ₩257,831 | -5.49% | 8.6만 |
|---|
| 2026.01.06 | ₩289,927 | ₩295,276 | ₩269,600 | ₩273,879 | -5.54% | 7만 |
|---|
| 2026.01.05 | ₩311,323 | ₩317,742 | ₩291,531 | ₩293,136 | -5.84% | 5.6만 |
|---|
| 2026.01.02 | ₩337,000 | ₩337,000 | ₩304,904 | ₩308,114 | -8.57% | 4.8만 |
|---|
| 2025.12.31 | ₩333,790 | ₩343,419 | ₩328,976 | ₩331,650 | -0.64% | 4.3만 |
|---|
| 2025.12.30 | ₩343,419 | ₩348,768 | ₩325,231 | ₩333,790 | -2.80% | 5.1만 |
|---|
| 2025.12.29 | ₩347,698 | ₩358,396 | ₩343,419 | ₩343,419 | -1.23% | 5.1만 |
|---|
| 2025.12.26 | ₩364,815 | ₩370,165 | ₩335,930 | ₩345,558 | -5.28% | 5.5만 |
|---|
| 2025.12.24 | ₩349,838 | ₩390,492 | ₩349,838 | ₩368,025 | +5.20% | 4.1만 |
|---|
| 2025.12.23 | ₩401,190 | ₩403,330 | ₩343,419 | ₩351,442 | -12.40% | 7.1만 |
|---|
| 2025.12.22 | ₩372,304 | ₩403,330 | ₩366,955 | ₩403,330 | +8.33% | 5.3만 |
|---|
| 2025.12.19 | ₩364,815 | ₩385,142 | ₩360,536 | ₩368,025 | +0.88% | 18.8만 |
|---|
| 2025.12.18 | ₩381,933 | ₩386,212 | ₩363,746 | ₩366,955 | -3.92% | 5.7만 |
|---|
| 2025.12.17 | ₩389,422 | ₩408,679 | ₩373,909 | ₩381,933 | -1.92% | 4.6만 |
|---|
| 2025.12.16 | ₩406,539 | ₩413,493 | ₩378,188 | ₩380,863 | -6.32% | 6.1만 |
|---|
| 2025.12.15 | ₩395,841 | ₩414,028 | ₩377,119 | ₩405,469 | +2.43% | 10.8만 |
|---|
| 2025.12.12 | ₩397,980 | ₩405,469 | ₩380,863 | ₩385,142 | -3.23% | 4.3만 |
|---|
| 2025.12.11 | ₩374,444 | ₩406,539 | ₩371,234 | ₩387,282 | +3.43% | 5.4만 |
|---|
| 2025.12.10 | ₩372,839 | ₩377,440 | ₩357,327 | ₩373,374 | +0.14% | 3.8만 |
|---|
| 2025.12.09 | ₩369,095 | ₩378,723 | ₩366,955 | ₩369,095 | 0.00% | 2.1만 |
|---|
| 2025.12.08 | ₩358,396 | ₩370,165 | ₩358,396 | ₩364,815 | +1.79% | 2.3만 |
|---|
| 2025.12.05 | ₩358,396 | ₩363,746 | ₩347,163 | ₩356,257 | -0.60% | 2.8만 |
|---|
| 2025.12.04 | ₩364,815 | ₩366,955 | ₩353,047 | ₩355,187 | -2.64% | 2.7만 |
|---|
| 2025.12.03 | ₩325,231 | ₩369,095 | ₩322,022 | ₩365,885 | +12.50% | 5.9만 |
|---|
| 2025.12.02 | ₩335,930 | ₩337,000 | ₩318,277 | ₩319,882 | -4.78% | 4.6만 |
|---|
| 2025.12.01 | ₩349,838 | ₩353,582 | ₩332,185 | ₩335,930 | -3.98% | 4.5만 |
|---|
| 2025.11.28 | ₩355,722 | ₩363,746 | ₩347,698 | ₩357,327 | +0.45% | 1.4만 |
|---|
| 2025.11.26 | ₩354,117 | ₩360,536 | ₩344,488 | ₩357,327 | +0.91% | 2.1만 |
|---|
| 2025.11.25 | ₩346,628 | ₩356,792 | ₩341,279 | ₩349,838 | +0.93% | 3만 |
|---|
| 2025.11.24 | ₩329,511 | ₩345,558 | ₩320,417 | ₩340,209 | +3.25% | 3.4만 |
|---|
| 2025.11.21 | ₩332,720 | ₩339,139 | ₩313,463 | ₩327,371 | -1.61% | 3.4만 |
|---|
| 2025.11.20 | ₩344,488 | ₩350,373 | ₩326,301 | ₩332,720 | -3.42% | 3.7만 |
|---|
| 2025.11.19 | ₩327,371 | ₩341,814 | ₩323,092 | ₩335,930 | +2.61% | 3.8만 |
|---|
| 2025.11.18 | ₩318,812 | ₩331,650 | ₩312,500 | ₩326,301 | +2.35% | 3.6만 |
|---|
| 2025.11.17 | ₩289,927 | ₩327,371 | ₩283,936 | ₩319,882 | +10.33% | 7.8만 |
|---|
| 2025.11.14 | ₩258,901 | ₩296,346 | ₩258,901 | ₩289,927 | +11.98% | 3.5만 |
|---|
| 2025.11.13 | ₩283,508 | ₩284,791 | ₩267,460 | ₩268,530 | -5.28% | 2.9만 |
|---|
| 2025.11.12 | ₩281,368 | ₩289,927 | ₩271,204 | ₩288,857 | +2.66% | 4.3만 |
|---|
| 2025.11.11 | ₩266,390 | ₩277,623 | ₩263,181 | ₩277,089 | +4.02% | 2.9만 |
|---|
| 2025.11.10 | ₩262,111 | ₩280,298 | ₩261,041 | ₩265,320 | +1.22% | 5.1만 |
|---|
| 2025.11.07 | ₩246,063 | ₩257,831 | ₩235,900 | ₩252,482 | +2.61% | 2.6만 |
|---|
| 2025.11.06 | ₩244,137 | ₩257,831 | ₩243,924 | ₩247,133 | +1.23% | 2.9만 |
|---|
| 2025.11.05 | ₩244,993 | ₩254,087 | ₩235,365 | ₩253,552 | +3.49% | 2.9만 |
|---|
| 2025.11.04 | ₩251,412 | ₩253,552 | ₩243,924 | ₩246,063 | -2.13% | 2.4만 |
|---|
| 2025.11.03 | ₩266,390 | ₩266,390 | ₩251,412 | ₩255,692 | -4.02% | 3.1만 |
|---|
| 2025.10.31 | ₩259,971 | ₩269,600 | ₩254,622 | ₩262,111 | +0.82% | 2.7만 |
|---|
| 2025.10.30 | ₩256,762 | ₩266,390 | ₩252,482 | ₩258,901 | +0.83% | 2.7만 |
|---|
| 2025.10.29 | ₩254,622 | ₩263,716 | ₩249,273 | ₩255,692 | +0.42% | 2.9만 |
|---|
| 2025.10.28 | ₩253,552 | ₩256,762 | ₩244,030 | ₩254,622 | +0.42% | 1.9만 |
|---|
| 2025.10.27 | ₩265,320 | ₩270,670 | ₩250,343 | ₩255,692 | -3.63% | 4.8만 |
|---|
| 2025.10.24 | ₩230,016 | ₩265,855 | ₩227,876 | ₩265,320 | +15.35% | 9.7만 |
|---|
| 2025.10.23 | ₩238,574 | ₩239,644 | ₩222,527 | ₩223,597 | -6.28% | 3.7만 |
|---|
| 2025.10.22 | ₩230,016 | ₩237,504 | ₩226,806 | ₩236,435 | +2.79% | 3.2만 |
|---|
| 2025.10.21 | ₩242,854 | ₩243,389 | ₩230,016 | ₩233,225 | -3.96% | 5.1만 |
|---|
| 2025.10.20 | ₩238,574 | ₩247,133 | ₩233,760 | ₩242,854 | +1.79% | 2.9만 |
|---|
| 2025.10.17 | ₩244,993 | ₩246,063 | ₩233,225 | ₩234,295 | -4.37% | 3.7만 |
|---|
| 2025.10.16 | ₩261,041 | ₩262,111 | ₩238,574 | ₩247,133 | -5.33% | 3.5만 |
|---|
| 2025.10.15 | ₩255,692 | ₩262,111 | ₩252,482 | ₩257,831 | +0.84% | 3만 |
|---|
| 2025.10.14 | ₩256,762 | ₩258,901 | ₩247,133 | ₩254,622 | -0.83% | 2.8만 |
|---|
| 2025.10.13 | ₩251,412 | ₩261,041 | ₩244,993 | ₩261,041 | +3.83% | 3.8만 |
|---|
| 2025.10.10 | ₩272,809 | ₩275,484 | ₩236,435 | ₩243,924 | -10.59% | 5.4만 |
|---|