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 | ₩13,310 | ₩13,538 | ₩12,331 | ₩12,479 | -6.24% | 29만 |
| 2026.10.08 | ₩13,431 | ₩13,774 | ₩12,944 | ₩13,243 | -1.40% | 19.7만 |
| 2026.10.07 | ₩13,913 | ₩14,288 | ₩13,101 | ₩13,645 | -1.93% | 28.1만 |
| 2026.10.06 | ₩14,436 | ₩14,650 | ₩14,074 | ₩14,449 | +0.09% | 19.7만 |
| 2026.10.05 | ₩14,342 | ₩14,725 | ₩13,404 | ₩14,275 | -0.47% | 39.1만 |
| 2026.10.02 | ₩14,999 | ₩14,999 | ₩13,654 | ₩14,355 | -4.29% | 23.5만 |
| 2026.10.01 | ₩15,589 | ₩16,272 | ₩14,476 | ₩14,650 | -6.02% | 35.2만 |
| 2026.09.30 | ₩15,455 | ₩16,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,884 |
| +2.78% |
| 38.2만 |
| 2026.09.29 | ₩15,656 | ₩15,877 | ₩15,026 | ₩15,522 | -0.86% | 38.4만 |
|---|
| 2026.09.28 | ₩14,020 | ₩15,884 | ₩13,846 | ₩15,441 | +10.13% | 51.6만 |
|---|
| 2026.09.25 | ₩14,650 | ₩14,758 | ₩13,703 | ₩14,664 | +0.09% | 42.7만 |
|---|
| 2026.09.24 | ₩14,422 | ₩15,654 | ₩14,409 | ₩14,650 | +1.58% | 23.6만 |
|---|
| 2026.09.23 | ₩15,669 | ₩16,044 | ₩13,444 | ₩14,731 | -5.99% | 45.4만 |
|---|
| 2026.09.22 | ₩15,388 | ₩16,500 | ₩15,213 | ₩15,669 | +1.83% | 19.6만 |
|---|
| 2026.09.21 | ₩15,548 | ₩16,004 | ₩14,624 | ₩15,119 | -2.76% | 25.9만 |
|---|
| 2026.09.18 | ₩16,085 | ₩16,741 | ₩14,302 | ₩14,382 | -10.58% | 53만 |
|---|
| 2026.09.17 | ₩15,790 | ₩16,688 | ₩15,122 | ₩16,004 | +1.36% | 26.8만 |
|---|
| 2026.09.16 | ₩14,436 | ₩15,066 | ₩13,352 | ₩14,691 | +1.76% | 27.1만 |
|---|
| 2026.09.15 | ₩14,221 | ₩14,704 | ₩13,565 | ₩13,913 | -2.17% | 22만 |
|---|
| 2026.09.14 | ₩14,677 | ₩14,849 | ₩13,498 | ₩14,342 | -2.28% | 32.6만 |
|---|
| 2026.09.11 | ₩16,728 | ₩16,782 | ₩14,034 | ₩14,382 | -14.02% | 47.2만 |
|---|
| 2026.09.10 | ₩16,406 | ₩16,835 | ₩15,012 | ₩15,227 | -7.19% | 16.5만 |
|---|
| 2026.09.09 | ₩16,085 | ₩18,444 | ₩16,085 | ₩17,157 | +6.67% | 29.6만 |
|---|
| 2026.09.08 | ₩18,444 | ₩19,730 | ₩18,015 | ₩19,301 | +4.65% | 8.6만 |
|---|
| 2026.09.04 | ₩18,444 | ₩19,409 | ₩18,015 | ₩18,765 | +1.74% | 10.1만 |
|---|
| 2026.09.03 | ₩18,551 | ₩18,873 | ₩17,586 | ₩18,873 | +1.73% | 7.2만 |
|---|
| 2026.09.02 | ₩17,800 | ₩18,551 | ₩17,264 | ₩18,551 | +4.22% | 7.2만 |
|---|
| 2026.09.01 | ₩17,693 | ₩18,551 | ₩17,157 | ₩17,907 | +1.21% | 9.2만 |
|---|
| 2026.08.31 | ₩18,336 | ₩19,301 | ₩18,015 | ₩18,229 | -0.58% | 12.7만 |
|---|
| 2026.08.28 | ₩18,444 | ₩18,551 | ₩17,586 | ₩18,229 | -1.16% | 9.9만 |
|---|
| 2026.08.27 | ₩18,873 | ₩19,087 | ₩17,479 | ₩18,229 | -3.41% | 19.3만 |
|---|
| 2026.08.26 | ₩21,339 | ₩21,661 | ₩18,229 | ₩18,658 | -12.56% | 36.4만 |
|---|
| 2026.08.25 | ₩19,301 | ₩22,947 | ₩18,015 | ₩21,982 | +13.89% | 59.4만 |
|---|
| 2026.08.24 | ₩16,085 | ₩20,052 | ₩15,656 | ₩18,765 | +16.67% | 58.9만 |
|---|
| 2026.08.21 | ₩18,229 | ₩18,229 | ₩15,548 | ₩16,621 | -8.82% | 164.2만 |
|---|
| 2026.08.20 | ₩16,942 | ₩17,586 | ₩16,192 | ₩16,942 | 0.00% | 8.4만 |
|---|
| 2026.08.19 | ₩16,085 | ₩17,050 | ₩15,227 | ₩16,835 | +4.67% | 8.6만 |
|---|
| 2026.08.18 | ₩15,012 | ₩15,870 | ₩14,798 | ₩15,334 | +2.14% | 8.5만 |
|---|
| 2026.08.17 | ₩16,621 | ₩16,728 | ₩15,012 | ₩15,012 | -9.68% | 30.1만 |
|---|
| 2026.08.14 | ₩18,229 | ₩18,229 | ₩16,406 | ₩16,513 | -9.41% | 17.3만 |
|---|
| 2026.08.13 | ₩18,873 | ₩18,980 | ₩17,693 | ₩18,229 | -3.41% | 15.6만 |
|---|
| 2026.08.12 | ₩19,623 | ₩19,945 | ₩18,551 | ₩19,087 | -2.73% | 6.7만 |
|---|
| 2026.08.11 | ₩19,301 | ₩19,945 | ₩18,658 | ₩19,516 | +1.11% | 13.3만 |
|---|
| 2026.08.10 | ₩19,301 | ₩19,301 | ₩18,122 | ₩18,873 | -2.22% | 21.5만 |
|---|
| 2026.08.07 | ₩19,301 | ₩19,516 | ₩18,551 | ₩19,087 | -1.11% | 13.7만 |
|---|
| 2026.08.06 | ₩18,980 | ₩19,516 | ₩18,444 | ₩19,087 | +0.56% | 10.3만 |
|---|
| 2026.08.05 | ₩20,052 | ₩20,052 | ₩18,765 | ₩19,087 | -4.81% | 10만 |
|---|
| 2026.08.04 | ₩18,229 | ₩19,730 | ₩18,229 | ₩19,516 | +7.06% | 18.5만 |
|---|
| 2026.08.03 | ₩18,229 | ₩18,980 | ₩17,157 | ₩18,658 | +2.35% | 22.1만 |
|---|
| 2026.07.31 | ₩18,980 | ₩19,623 | ₩17,693 | ₩18,229 | -3.95% | 32만 |
|---|
| 2026.07.30 | ₩21,875 | ₩21,982 | ₩18,015 | ₩19,087 | -12.75% | 38.3만 |
|---|
| 2026.07.29 | ₩22,089 | ₩22,733 | ₩19,516 | ₩22,197 | +0.49% | 37.8만 |
|---|
| 2026.07.28 | ₩28,738 | ₩28,738 | ₩20,374 | ₩21,982 | -23.51% | 264만 |
|---|
| 2026.07.27 | ₩18,551 | ₩22,947 | ₩15,548 | ₩21,339 | +15.03% | 446.4만 |
|---|
| 2026.07.24 | ₩15,548 | ₩15,548 | ₩14,154 | ₩14,583 | -6.21% | 13.7만 |
|---|
| 2026.07.23 | ₩15,334 | ₩15,334 | ₩14,583 | ₩15,334 | 0.00% | 17.5만 |
|---|
| 2026.07.22 | ₩15,227 | ₩16,621 | ₩14,691 | ₩15,548 | +2.11% | 20.6만 |
|---|
| 2026.07.21 | ₩15,441 | ₩16,621 | ₩15,227 | ₩16,621 | +7.64% | 18.9만 |
|---|
| 2026.07.20 | ₩18,229 | ₩18,229 | ₩14,905 | ₩15,119 | -17.06% | 49.4만 |
|---|
| 2026.07.17 | ₩17,800 | ₩18,980 | ₩17,157 | ₩18,229 | +2.41% | 14.5만 |
|---|
| 2026.07.16 | ₩17,157 | ₩18,336 | ₩15,334 | ₩18,336 | +6.88% | 17.8만 |
|---|
| 2026.07.15 | ₩14,262 | ₩18,336 | ₩13,618 | ₩17,371 | +21.80% | 30.8만 |
|---|
| 2026.07.14 | ₩15,441 | ₩15,441 | ₩12,224 | ₩15,012 | -2.78% | 52.3만 |
|---|
| 2026.07.13 | ₩18,229 | ₩18,229 | ₩15,012 | ₩15,441 | -15.29% | 38.5만 |
|---|
| 2026.07.10 | ₩18,765 | ₩18,765 | ₩17,157 | ₩18,229 | -2.86% | 16.2만 |
|---|
| 2026.07.09 | ₩18,444 | ₩19,301 | ₩18,122 | ₩18,765 | +1.74% | 10.9만 |
|---|
| 2026.07.08 | ₩18,765 | ₩18,980 | ₩17,800 | ₩18,122 | -3.43% | 22.3만 |
|---|
| 2026.07.07 | ₩20,481 | ₩21,446 | ₩18,873 | ₩19,087 | -6.81% | 17.9만 |
|---|
| 2026.07.06 | ₩18,551 | ₩20,910 | ₩17,800 | ₩20,910 | +12.72% | 20.7만 |
|---|
| 2026.07.02 | ₩18,122 | ₩19,087 | ₩17,586 | ₩18,551 | +2.37% | 20.7만 |
|---|
| 2026.07.01 | ₩17,907 | ₩18,229 | ₩17,479 | ₩18,015 | +0.60% | 14.7만 |
|---|
| 2026.06.30 | ₩18,336 | ₩18,658 | ₩17,371 | ₩17,693 | -3.51% | 13.5만 |
|---|
| 2026.06.29 | ₩17,371 | ₩18,229 | ₩16,406 | ₩17,586 | +1.23% | 19.6만 |
|---|
| 2026.06.26 | ₩18,015 | ₩18,336 | ₩16,192 | ₩16,835 | -6.55% | 48.2만 |
|---|
| 2026.06.25 | ₩18,229 | ₩19,087 | ₩17,264 | ₩17,693 | -2.94% | 14.2만 |
|---|
| 2026.06.24 | ₩18,336 | ₩19,409 | ₩18,015 | ₩18,122 | -1.17% | 15.4만 |
|---|
| 2026.06.23 | ₩17,264 | ₩19,194 | ₩16,728 | ₩18,336 | +6.21% | 16.7만 |
|---|
| 2026.06.22 | ₩18,873 | ₩18,873 | ₩17,157 | ₩17,586 | -6.82% | 14.6만 |
|---|
| 2026.06.18 | ₩20,910 | ₩21,446 | ₩17,157 | ₩18,015 | -13.85% | 29.3만 |
|---|
| 2026.06.17 | ₩17,157 | ₩19,838 | ₩16,621 | ₩19,194 | +11.87% | 28.9만 |
|---|
| 2026.06.16 | ₩18,015 | ₩18,551 | ₩17,800 | ₩18,015 | 0.00% | 10.9만 |
|---|
| 2026.06.15 | ₩18,229 | ₩19,301 | ₩17,800 | ₩17,907 | -1.76% | 20.3만 |
|---|
| 2026.06.12 | ₩19,194 | ₩19,730 | ₩17,157 | ₩17,371 | -9.50% | 22.5만 |
|---|
| 2026.06.11 | ₩17,050 | ₩19,301 | ₩16,513 | ₩18,980 | +11.32% | 28.3만 |
|---|
| 2026.06.10 | ₩16,835 | ₩17,800 | ₩15,012 | ₩16,728 | -0.64% | 42.5만 |
|---|
| 2026.06.09 | ₩18,122 | ₩18,122 | ₩16,406 | ₩17,157 | -5.33% | 16.5만 |
|---|
| 2026.06.08 | ₩19,194 | ₩19,194 | ₩17,586 | ₩17,800 | -7.26% | 17.8만 |
|---|
| 2026.06.05 | ₩19,301 | ₩19,301 | ₩18,015 | ₩18,765 | -2.78% | 16.5만 |
|---|
| 2026.06.04 | ₩19,945 | ₩20,481 | ₩18,873 | ₩19,087 | -4.30% | 11.3만 |
|---|
| 2026.06.03 | ₩21,339 | ₩21,446 | ₩19,623 | ₩20,159 | -5.53% | 15.3만 |
|---|
| 2026.06.02 | ₩21,661 | ₩21,661 | ₩20,910 | ₩21,446 | -0.99% | 14.5만 |
|---|
| 2026.06.01 | ₩24,877 | ₩25,199 | ₩21,232 | ₩21,232 | -14.66% | 24.8만 |
|---|
| 2026.05.29 | ₩22,733 | ₩24,770 | ₩21,768 | ₩24,770 | +8.96% | 16.5만 |
|---|
| 2026.05.28 | ₩22,626 | ₩22,840 | ₩21,661 | ₩22,626 | 0.00% | 14.6만 |
|---|
| 2026.05.27 | ₩24,449 | ₩24,449 | ₩21,232 | ₩23,376 | -4.39% | 20.3만 |
|---|
| 2026.05.26 | ₩23,483 | ₩25,628 | ₩22,626 | ₩23,591 | +0.46% | 16.5만 |
|---|
| 2026.05.22 | ₩21,446 | ₩22,733 | ₩21,017 | ₩22,518 | +5.00% | 16만 |
|---|
| 2026.05.21 | ₩25,735 | ₩25,735 | ₩20,374 | ₩21,553 | -16.25% | 45.9만 |
|---|
| 2026.05.20 | ₩21,446 | ₩23,591 | ₩20,910 | ₩23,055 | +7.50% | 19.5만 |
|---|
| 2026.05.19 | ₩21,446 | ₩23,483 | ₩20,910 | ₩21,339 | -0.50% | 32.6만 |
|---|
| 2026.05.18 | ₩32,169 | ₩32,169 | ₩17,479 | ₩20,695 | -35.67% | 72.5만 |
|---|
| 2026.05.15 | ₩35,386 | ₩36,458 | ₩33,885 | ₩36,458 | +3.03% | 6.9만 |
|---|
| 2026.05.14 | ₩38,067 | ₩38,067 | ₩35,386 | ₩35,386 | -7.04% | 3.4만 |
|---|
| 2026.05.13 | ₩36,566 | ₩38,067 | ₩35,386 | ₩36,887 | +0.88% | 4.2만 |
|---|
| 2026.05.12 | ₩34,528 | ₩36,994 | ₩34,314 | ₩36,566 | +5.90% | 3.4만 |
|---|
| 2026.05.11 | ₩34,850 | ₩36,351 | ₩33,670 | ₩36,351 | +4.31% | 3.8만 |
|---|
| 2026.05.08 | ₩36,458 | ₩37,423 | ₩34,850 | ₩35,064 | -3.82% | 4.2만 |
|---|
| 2026.05.07 | ₩37,531 | ₩37,852 | ₩35,279 | ₩36,887 | -1.71% | 4.9만 |
|---|
| 2026.05.06 | ₩36,994 | ₩38,603 | ₩35,708 | ₩37,531 | +1.45% | 5.7만 |
|---|
| 2026.05.05 | ₩37,960 | ₩39,032 | ₩35,386 | ₩36,029 | -5.08% | 5.4만 |
|---|
| 2026.05.04 | ₩39,675 | ₩40,748 | ₩37,102 | ₩37,531 | -5.41% | 4.9만 |
|---|
| 2026.05.01 | ₩38,603 | ₩39,675 | ₩37,531 | ₩39,675 | +2.78% | 3만 |
|---|
| 2026.04.30 | ₩37,531 | ₩39,568 | ₩36,244 | ₩39,461 | +5.14% | 4.3만 |
|---|
| 2026.04.29 | ₩36,994 | ₩38,603 | ₩35,493 | ₩37,531 | +1.45% | 6.4만 |
|---|
| 2026.04.28 | ₩37,316 | ₩37,531 | ₩35,064 | ₩36,994 | -0.86% | 9.9만 |
|---|
| 2026.04.27 | ₩39,032 | ₩40,748 | ₩36,458 | ₩37,423 | -4.12% | 7.9만 |
|---|
| 2026.04.24 | ₩39,890 | ₩40,426 | ₩38,710 | ₩38,925 | -2.42% | 4.1만 |
|---|
| 2026.04.23 | ₩42,034 | ₩42,034 | ₩38,603 | ₩40,104 | -4.59% | 5.2만 |
|---|
| 2026.04.22 | ₩39,675 | ₩42,142 | ₩39,675 | ₩41,820 | +5.41% | 6만 |
|---|
| 2026.04.21 | ₩44,822 | ₩44,822 | ₩39,032 | ₩40,426 | -9.81% | 11.7만 |
|---|
| 2026.04.20 | ₩47,074 | ₩49,326 | ₩44,393 | ₩45,037 | -4.33% | 5.7만 |
|---|
| 2026.04.17 | ₩47,181 | ₩50,077 | ₩46,538 | ₩47,825 | +1.36% | 5.1만 |
|---|
| 2026.04.16 | ₩48,254 | ₩49,326 | ₩45,358 | ₩46,860 | -2.89% | 6.4만 |
|---|
| 2026.04.15 | ₩46,002 | ₩50,184 | ₩45,466 | ₩48,361 | +5.13% | 11만 |
|---|
| 2026.04.14 | ₩43,107 | ₩46,324 | ₩43,107 | ₩46,324 | +7.46% | 8.7만 |
|---|
| 2026.04.13 | ₩42,678 | ₩43,964 | ₩40,855 | ₩42,999 | +0.75% | 8.5만 |
|---|
| 2026.04.10 | ₩39,246 | ₩46,002 | ₩39,246 | ₩43,964 | +12.02% | 14.7만 |
|---|
| 2026.04.09 | ₩37,209 | ₩40,533 | ₩36,244 | ₩39,890 | +7.20% | 10만 |
|---|
| 2026.04.08 | ₩36,994 | ₩37,423 | ₩34,528 | ₩37,209 | +0.58% | 8.6만 |
|---|
| 2026.04.07 | ₩37,316 | ₩37,531 | ₩34,314 | ₩35,386 | -5.17% | 10.6만 |
|---|
| 2026.04.06 | ₩40,640 | ₩40,748 | ₩35,815 | ₩37,102 | -8.71% | 12.3만 |
|---|
| 2026.04.02 | ₩37,316 | ₩40,855 | ₩36,887 | ₩39,675 | +6.32% | 7.3만 |
|---|
| 2026.04.01 | ₩36,137 | ₩40,533 | ₩35,708 | ₩39,139 | +8.31% | 13.3만 |
|---|
| 2026.03.31 | ₩34,635 | ₩36,244 | ₩34,314 | ₩35,279 | +1.86% | 9만 |
|---|
| 2026.03.30 | ₩36,566 | ₩37,531 | ₩34,314 | ₩34,314 | -6.16% | 9.5만 |
|---|
| 2026.03.27 | ₩38,603 | ₩40,748 | ₩36,887 | ₩37,209 | -3.61% | 11.9만 |
|---|
| 2026.03.26 | ₩40,104 | ₩44,072 | ₩39,032 | ₩40,211 | +0.27% | 11.8만 |
|---|
| 2026.03.25 | ₩37,960 | ₩42,570 | ₩37,531 | ₩40,962 | +7.91% | 18.8만 |
|---|
| 2026.03.24 | ₩40,533 | ₩40,748 | ₩34,421 | ₩36,994 | -8.73% | 29.3만 |
|---|
| 2026.03.23 | ₩42,892 | ₩43,857 | ₩39,032 | ₩39,997 | -6.75% | 35.9만 |
|---|
| 2026.03.20 | ₩48,254 | ₩48,254 | ₩42,892 | ₩45,251 | -6.22% | 37만 |
|---|
| 2026.03.19 | ₩45,466 | ₩50,398 | ₩43,428 | ₩48,468 | +6.60% | 13.4만 |
|---|
| 2026.03.18 | ₩49,112 | ₩50,398 | ₩45,466 | ₩46,538 | -5.24% | 13.6만 |
|---|
| 2026.03.17 | ₩48,683 | ₩52,007 | ₩48,361 | ₩50,613 | +3.96% | 8만 |
|---|
| 2026.03.16 | ₩48,039 | ₩51,471 | ₩47,503 | ₩48,897 | +1.79% | 7.7만 |
|---|
| 2026.03.13 | ₩49,969 | ₩51,685 | ₩46,752 | ₩46,860 | -6.22% | 7.5만 |
|---|
| 2026.03.12 | ₩51,471 | ₩52,543 | ₩48,468 | ₩49,326 | -4.17% | 13.1만 |
|---|
| 2026.03.11 | ₩54,688 | ₩55,760 | ₩52,543 | ₩52,543 | -3.92% | 10.2만 |
|---|
| 2026.03.10 | ₩60,049 | ₩61,014 | ₩53,401 | ₩54,366 | -9.46% | 11.9만 |
|---|
| 2026.03.09 | ₩53,508 | ₩60,585 | ₩51,792 | ₩59,513 | +11.22% | 11.5만 |
|---|
| 2026.03.06 | ₩55,009 | ₩56,725 | ₩52,007 | ₩53,722 | -2.34% | 15.1만 |
|---|
| 2026.03.05 | ₩61,121 | ₩61,121 | ₩51,042 | ₩55,974 | -8.42% | 26.5만 |
|---|
| 2026.03.04 | ₩50,720 | ₩64,124 | ₩49,862 | ₩62,194 | +22.62% | 31.7만 |
|---|
| 2026.03.03 | ₩45,037 | ₩53,722 | ₩44,179 | ₩50,398 | +11.90% | 25.6만 |
|---|
| 2026.03.02 | ₩43,643 | ₩47,718 | ₩42,034 | ₩46,002 | +5.41% | 18만 |
|---|
| 2026.02.27 | ₩41,820 | ₩47,718 | ₩41,820 | ₩45,573 | +8.97% | 34.4만 |
|---|
| 2026.02.26 | ₩39,782 | ₩44,822 | ₩38,925 | ₩43,107 | +8.36% | 43.2만 |
|---|
| 2026.02.25 | ₩42,999 | ₩42,999 | ₩35,493 | ₩40,748 | -5.24% | 92.1만 |
|---|
| 2026.02.24 | ₩41,605 | ₩47,718 | ₩38,174 | ₩44,501 | +6.96% | 89.1만 |
|---|
| 2026.02.23 | ₩63,909 | ₩64,338 | ₩35,600 | ₩45,358 | -29.03% | 342.4만 |
|---|
| 2026.02.20 | ₩225,184 | ₩238,051 | ₩220,895 | ₩228,401 | +1.43% | 10.6만 |
|---|
| 2026.02.19 | ₩233,762 | ₩238,695 | ₩225,184 | ₩226,256 | -3.21% | 6.5만 |
|---|
| 2026.02.18 | ₩231,618 | ₩239,660 | ₩226,256 | ₩232,690 | +0.46% | 7.2만 |
|---|
| 2026.02.17 | ₩246,630 | ₩250,919 | ₩229,473 | ₩230,545 | -6.52% | 7.8만 |
|---|
| 2026.02.13 | ₩250,919 | ₩267,540 | ₩244,485 | ₩245,558 | -2.14% | 6.4만 |
|---|
| 2026.02.12 | ₩253,064 | ₩255,208 | ₩243,413 | ₩248,775 | -1.69% | 4만 |
|---|
| 2026.02.11 | ₩249,847 | ₩255,208 | ₩240,196 | ₩251,991 | +0.86% | 6.8만 |
|---|
| 2026.02.10 | ₩244,485 | ₩258,425 | ₩242,341 | ₩249,847 | +2.19% | 8.2만 |
|---|
| 2026.02.09 | ₩243,413 | ₩253,064 | ₩231,618 | ₩242,341 | -0.44% | 7.3만 |
|---|
| 2026.02.06 | ₩265,395 | ₩268,076 | ₩239,124 | ₩242,341 | -8.69% | 9.9만 |
|---|
| 2026.02.05 | ₩261,642 | ₩272,365 | ₩257,353 | ₩261,106 | -0.20% | 6.4만 |
|---|
| 2026.02.04 | ₩285,233 | ₩285,233 | ₩248,775 | ₩263,787 | -7.52% | 8.6만 |
|---|
| 2026.02.03 | ₩265,931 | ₩295,420 | ₩255,423 | ₩286,305 | +7.66% | 8.8만 |
|---|
| 2026.02.02 | ₩246,630 | ₩282,016 | ₩242,877 | ₩265,931 | +7.83% | 11만 |
|---|
| 2026.01.30 | ₩260,570 | ₩264,859 | ₩243,413 | ₩244,485 | -6.17% | 5.8만 |
|---|
| 2026.01.29 | ₩275,582 | ₩275,582 | ₩257,353 | ₩259,498 | -5.84% | 6만 |
|---|
| 2026.01.28 | ₩288,450 | ₩291,667 | ₩268,076 | ₩273,438 | -5.20% | 7.3만 |
|---|
| 2026.01.27 | ₩285,233 | ₩286,841 | ₩267,004 | ₩283,088 | -0.75% | 4.5만 |
|---|
| 2026.01.26 | ₩293,811 | ₩297,993 | ₩282,552 | ₩285,233 | -2.92% | 3.5만 |
|---|
| 2026.01.23 | ₩310,968 | ₩313,113 | ₩286,305 | ₩289,522 | -6.90% | 5.3만 |
|---|
| 2026.01.22 | ₩299,173 | ₩321,584 | ₩294,884 | ₩307,751 | +2.87% | 9.4만 |
|---|
| 2026.01.21 | ₩278,799 | ₩295,420 | ₩274,510 | ₩293,811 | +5.38% | 7.9만 |
|---|
| 2026.01.20 | ₩260,570 | ₩282,016 | ₩255,208 | ₩278,799 | +7.00% | 4.9만 |
|---|
| 2026.01.16 | ₩265,931 | ₩283,088 | ₩262,714 | ₩270,221 | +1.61% | 4.8만 |
|---|
| 2026.01.15 | ₩272,365 | ₩276,654 | ₩261,642 | ₩262,714 | -3.54% | 3.4만 |
|---|
| 2026.01.14 | ₩282,016 | ₩284,161 | ₩265,931 | ₩273,438 | -3.04% | 4.4만 |
|---|
| 2026.01.13 | ₩270,221 | ₩288,450 | ₩259,498 | ₩285,233 | +5.56% | 6.3만 |
|---|
| 2026.01.12 | ₩270,221 | ₩284,161 | ₩267,004 | ₩270,221 | 0.00% | 5.3만 |
|---|
| 2026.01.09 | ₩272,365 | ₩279,871 | ₩258,425 | ₩268,076 | -1.57% | 4.3만 |
|---|
| 2026.01.08 | ₩251,991 | ₩272,365 | ₩251,991 | ₩268,076 | +6.38% | 8.9만 |
|---|
| 2026.01.07 | ₩273,438 | ₩284,161 | ₩253,064 | ₩258,425 | -5.49% | 8.6만 |
|---|
| 2026.01.06 | ₩290,594 | ₩295,956 | ₩270,221 | ₩274,510 | -5.54% | 7만 |
|---|
| 2026.01.05 | ₩312,040 | ₩318,474 | ₩292,203 | ₩293,811 | -5.84% | 5.6만 |
|---|
| 2026.01.02 | ₩337,776 | ₩337,776 | ₩305,607 | ₩308,824 | -8.57% | 4.8만 |
|---|
| 2025.12.31 | ₩334,559 | ₩344,210 | ₩329,733 | ₩332,414 | -0.64% | 4.3만 |
|---|
| 2025.12.30 | ₩344,210 | ₩349,571 | ₩325,980 | ₩334,559 | -2.80% | 5.1만 |
|---|
| 2025.12.29 | ₩348,499 | ₩359,222 | ₩344,210 | ₩344,210 | -1.23% | 5.1만 |
|---|
| 2025.12.26 | ₩365,656 | ₩371,017 | ₩336,703 | ₩346,354 | -5.28% | 5.5만 |
|---|
| 2025.12.24 | ₩350,643 | ₩391,391 | ₩350,643 | ₩368,873 | +5.20% | 4.1만 |
|---|
| 2025.12.23 | ₩402,114 | ₩404,259 | ₩344,210 | ₩352,252 | -12.40% | 7.1만 |
|---|
| 2025.12.22 | ₩373,162 | ₩404,259 | ₩367,800 | ₩404,259 | +8.33% | 5.3만 |
|---|
| 2025.12.19 | ₩365,656 | ₩386,029 | ₩361,366 | ₩368,873 | +0.88% | 18.8만 |
|---|
| 2025.12.18 | ₩382,813 | ₩387,102 | ₩364,583 | ₩367,800 | -3.92% | 5.7만 |
|---|
| 2025.12.17 | ₩390,319 | ₩409,620 | ₩374,770 | ₩382,813 | -1.92% | 4.6만 |
|---|
| 2025.12.16 | ₩407,476 | ₩414,446 | ₩379,059 | ₩381,740 | -6.32% | 6.1만 |
|---|
| 2025.12.15 | ₩396,752 | ₩414,982 | ₩377,987 | ₩406,403 | +2.43% | 10.8만 |
|---|
| 2025.12.12 | ₩398,897 | ₩406,403 | ₩381,740 | ₩386,029 | -3.23% | 4.3만 |
|---|
| 2025.12.11 | ₩375,306 | ₩407,476 | ₩372,089 | ₩388,174 | +3.43% | 5.4만 |
|---|
| 2025.12.10 | ₩373,698 | ₩378,309 | ₩358,150 | ₩374,234 | +0.14% | 3.8만 |
|---|
| 2025.12.09 | ₩369,945 | ₩379,596 | ₩367,800 | ₩369,945 | 0.00% | 2.1만 |
|---|
| 2025.12.08 | ₩359,222 | ₩371,017 | ₩359,222 | ₩365,656 | +1.79% | 2.3만 |
|---|
| 2025.12.05 | ₩359,222 | ₩364,583 | ₩347,963 | ₩357,077 | -0.60% | 2.8만 |
|---|
| 2025.12.04 | ₩365,656 | ₩367,800 | ₩353,860 | ₩356,005 | -2.64% | 2.7만 |
|---|
| 2025.12.03 | ₩325,980 | ₩369,945 | ₩322,764 | ₩366,728 | +12.50% | 5.9만 |
|---|
| 2025.12.02 | ₩336,703 | ₩337,776 | ₩319,010 | ₩320,619 | -4.78% | 4.6만 |
|---|
| 2025.12.01 | ₩350,643 | ₩354,396 | ₩332,950 | ₩336,703 | -3.98% | 4.5만 |
|---|
| 2025.11.28 | ₩356,541 | ₩364,583 | ₩348,499 | ₩358,150 | +0.45% | 1.4만 |
|---|
| 2025.11.26 | ₩354,933 | ₩361,366 | ₩345,282 | ₩358,150 | +0.91% | 2.1만 |
|---|
| 2025.11.25 | ₩347,427 | ₩357,613 | ₩342,065 | ₩350,643 | +0.93% | 3만 |
|---|
| 2025.11.24 | ₩330,270 | ₩346,354 | ₩321,155 | ₩340,993 | +3.25% | 3.4만 |
|---|
| 2025.11.21 | ₩333,487 | ₩339,920 | ₩314,185 | ₩328,125 | -1.61% | 3.4만 |
|---|
| 2025.11.20 | ₩345,282 | ₩351,180 | ₩327,053 | ₩333,487 | -3.42% | 3.7만 |
|---|
| 2025.11.19 | ₩328,125 | ₩342,601 | ₩323,836 | ₩336,703 | +2.61% | 3.8만 |
|---|
| 2025.11.18 | ₩319,547 | ₩332,414 | ₩313,220 | ₩327,053 | +2.35% | 3.6만 |
|---|
| 2025.11.17 | ₩290,594 | ₩328,125 | ₩284,589 | ₩320,619 | +10.33% | 7.8만 |
|---|
| 2025.11.14 | ₩259,498 | ₩297,028 | ₩259,498 | ₩290,594 | +11.98% | 3.5만 |
|---|
| 2025.11.13 | ₩284,161 | ₩285,447 | ₩268,076 | ₩269,148 | -5.28% | 2.9만 |
|---|
| 2025.11.12 | ₩282,016 | ₩290,594 | ₩271,829 | ₩289,522 | +2.66% | 4.3만 |
|---|
| 2025.11.11 | ₩267,004 | ₩278,263 | ₩263,787 | ₩277,727 | +4.02% | 2.9만 |
|---|
| 2025.11.10 | ₩262,714 | ₩280,944 | ₩261,642 | ₩265,931 | +1.22% | 5.1만 |
|---|
| 2025.11.07 | ₩246,630 | ₩258,425 | ₩236,443 | ₩253,064 | +2.61% | 2.6만 |
|---|
| 2025.11.06 | ₩244,700 | ₩258,425 | ₩244,485 | ₩247,702 | +1.23% | 2.9만 |
|---|
| 2025.11.05 | ₩245,558 | ₩254,672 | ₩235,907 | ₩254,136 | +3.49% | 2.9만 |
|---|
| 2025.11.04 | ₩251,991 | ₩254,136 | ₩244,485 | ₩246,630 | -2.13% | 2.4만 |
|---|
| 2025.11.03 | ₩267,004 | ₩267,004 | ₩251,991 | ₩256,281 | -4.02% | 3.1만 |
|---|
| 2025.10.31 | ₩260,570 | ₩270,221 | ₩255,208 | ₩262,714 | +0.82% | 2.7만 |
|---|
| 2025.10.30 | ₩257,353 | ₩267,004 | ₩253,064 | ₩259,498 | +0.83% | 2.7만 |
|---|
| 2025.10.29 | ₩255,208 | ₩264,323 | ₩249,847 | ₩256,281 | +0.42% | 2.9만 |
|---|
| 2025.10.28 | ₩254,136 | ₩257,353 | ₩244,593 | ₩255,208 | +0.42% | 1.9만 |
|---|
| 2025.10.27 | ₩265,931 | ₩271,293 | ₩250,919 | ₩256,281 | -3.63% | 4.8만 |
|---|
| 2025.10.24 | ₩230,545 | ₩266,468 | ₩228,401 | ₩265,931 | +15.35% | 9.7만 |
|---|
| 2025.10.23 | ₩239,124 | ₩240,196 | ₩223,039 | ₩224,112 | -6.28% | 3.7만 |
|---|
| 2025.10.22 | ₩230,545 | ₩238,051 | ₩227,328 | ₩236,979 | +2.79% | 3.2만 |
|---|
| 2025.10.21 | ₩243,413 | ₩243,949 | ₩230,545 | ₩233,762 | -3.96% | 5.1만 |
|---|
| 2025.10.20 | ₩239,124 | ₩247,702 | ₩234,298 | ₩243,413 | +1.79% | 2.9만 |
|---|
| 2025.10.17 | ₩245,558 | ₩246,630 | ₩233,762 | ₩234,835 | -4.37% | 3.7만 |
|---|
| 2025.10.16 | ₩261,642 | ₩262,714 | ₩239,124 | ₩247,702 | -5.33% | 3.5만 |
|---|
| 2025.10.15 | ₩256,281 | ₩262,714 | ₩253,064 | ₩258,425 | +0.84% | 3만 |
|---|
| 2025.10.14 | ₩257,353 | ₩259,498 | ₩247,702 | ₩255,208 | -0.83% | 2.8만 |
|---|
| 2025.10.13 | ₩251,991 | ₩261,642 | ₩245,558 | ₩261,642 | +3.83% | 3.8만 |
|---|
| 2025.10.10 | ₩273,438 | ₩276,118 | ₩236,979 | ₩244,485 | -10.59% | 5.4만 |
|---|