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 | ₩13,293 | ₩13,521 | ₩12,316 | ₩12,463 | -6.24% | 29만 |
| 2026.10.08 | ₩13,414 | ₩13,756 | ₩12,928 | ₩13,226 | -1.40% | 19.7만 |
| 2026.10.07 | ₩13,895 | ₩14,270 | ₩13,084 | ₩13,628 | -1.93% | 28.1만 |
| 2026.10.06 | ₩14,418 | ₩14,632 | ₩14,056 | ₩14,431 | +0.09% | 19.7만 |
| 2026.10.05 | ₩14,324 | ₩14,707 | ₩13,387 | ₩14,257 | -0.47% | 39.1만 |
| 2026.10.02 | ₩14,980 | ₩14,980 | ₩13,637 | ₩14,337 | -4.29% | 23.5만 |
| 2026.10.01 | ₩15,569 | ₩16,252 | ₩14,458 | ₩14,632 | -6.02% | 35.2만 |
| 2026.09.30 | ₩15,435 | ₩16,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,863 |
| +2.78% |
| 38.2만 |
| 2026.09.29 | ₩15,636 | ₩15,857 | ₩15,007 | ₩15,502 | -0.86% | 38.4만 |
|---|
| 2026.09.28 | ₩14,003 | ₩15,863 | ₩13,829 | ₩15,422 | +10.13% | 51.6만 |
|---|
| 2026.09.25 | ₩14,632 | ₩14,739 | ₩13,685 | ₩14,645 | +0.09% | 42.7만 |
|---|
| 2026.09.24 | ₩14,404 | ₩15,634 | ₩14,391 | ₩14,632 | +1.58% | 23.6만 |
|---|
| 2026.09.23 | ₩15,649 | ₩16,024 | ₩13,427 | ₩14,712 | -5.99% | 45.4만 |
|---|
| 2026.09.22 | ₩15,368 | ₩16,479 | ₩15,194 | ₩15,649 | +1.83% | 19.6만 |
|---|
| 2026.09.21 | ₩15,529 | ₩15,984 | ₩14,605 | ₩15,100 | -2.76% | 25.9만 |
|---|
| 2026.09.18 | ₩16,064 | ₩16,720 | ₩14,284 | ₩14,364 | -10.58% | 53만 |
|---|
| 2026.09.17 | ₩15,770 | ₩16,667 | ₩15,103 | ₩15,984 | +1.36% | 26.8만 |
|---|
| 2026.09.16 | ₩14,418 | ₩15,047 | ₩13,335 | ₩14,672 | +1.76% | 27.1만 |
|---|
| 2026.09.15 | ₩14,203 | ₩14,685 | ₩13,547 | ₩13,895 | -2.17% | 22만 |
|---|
| 2026.09.14 | ₩14,659 | ₩14,830 | ₩13,481 | ₩14,324 | -2.28% | 32.6만 |
|---|
| 2026.09.11 | ₩16,707 | ₩16,760 | ₩14,016 | ₩14,364 | -14.02% | 47.2만 |
|---|
| 2026.09.10 | ₩16,385 | ₩16,814 | ₩14,993 | ₩15,207 | -7.19% | 16.5만 |
|---|
| 2026.09.09 | ₩16,064 | ₩18,420 | ₩16,064 | ₩17,135 | +6.67% | 29.6만 |
|---|
| 2026.09.08 | ₩18,420 | ₩19,705 | ₩17,992 | ₩19,277 | +4.65% | 8.6만 |
|---|
| 2026.09.04 | ₩18,420 | ₩19,384 | ₩17,992 | ₩18,742 | +1.74% | 10.1만 |
|---|
| 2026.09.03 | ₩18,527 | ₩18,849 | ₩17,563 | ₩18,849 | +1.73% | 7.2만 |
|---|
| 2026.09.02 | ₩17,778 | ₩18,527 | ₩17,242 | ₩18,527 | +4.22% | 7.2만 |
|---|
| 2026.09.01 | ₩17,671 | ₩18,527 | ₩17,135 | ₩17,885 | +1.21% | 9.2만 |
|---|
| 2026.08.31 | ₩18,313 | ₩19,277 | ₩17,992 | ₩18,206 | -0.58% | 12.7만 |
|---|
| 2026.08.28 | ₩18,420 | ₩18,527 | ₩17,563 | ₩18,206 | -1.16% | 9.9만 |
|---|
| 2026.08.27 | ₩18,849 | ₩19,063 | ₩17,456 | ₩18,206 | -3.41% | 19.3만 |
|---|
| 2026.08.26 | ₩21,312 | ₩21,633 | ₩18,206 | ₩18,634 | -12.56% | 36.4만 |
|---|
| 2026.08.25 | ₩19,277 | ₩22,918 | ₩17,992 | ₩21,954 | +13.89% | 59.4만 |
|---|
| 2026.08.24 | ₩16,064 | ₩20,027 | ₩15,636 | ₩18,742 | +16.67% | 58.9만 |
|---|
| 2026.08.21 | ₩18,206 | ₩18,206 | ₩15,529 | ₩16,600 | -8.82% | 164.2만 |
|---|
| 2026.08.20 | ₩16,921 | ₩17,563 | ₩16,171 | ₩16,921 | 0.00% | 8.4만 |
|---|
| 2026.08.19 | ₩16,064 | ₩17,028 | ₩15,207 | ₩16,814 | +4.67% | 8.6만 |
|---|
| 2026.08.18 | ₩14,993 | ₩15,850 | ₩14,779 | ₩15,314 | +2.14% | 8.5만 |
|---|
| 2026.08.17 | ₩16,600 | ₩16,707 | ₩14,993 | ₩14,993 | -9.68% | 30.1만 |
|---|
| 2026.08.14 | ₩18,206 | ₩18,206 | ₩16,385 | ₩16,493 | -9.41% | 17.3만 |
|---|
| 2026.08.13 | ₩18,849 | ₩18,956 | ₩17,671 | ₩18,206 | -3.41% | 15.6만 |
|---|
| 2026.08.12 | ₩19,598 | ₩19,920 | ₩18,527 | ₩19,063 | -2.73% | 6.7만 |
|---|
| 2026.08.11 | ₩19,277 | ₩19,920 | ₩18,634 | ₩19,491 | +1.11% | 13.3만 |
|---|
| 2026.08.10 | ₩19,277 | ₩19,277 | ₩18,099 | ₩18,849 | -2.22% | 21.5만 |
|---|
| 2026.08.07 | ₩19,277 | ₩19,491 | ₩18,527 | ₩19,063 | -1.11% | 13.7만 |
|---|
| 2026.08.06 | ₩18,956 | ₩19,491 | ₩18,420 | ₩19,063 | +0.56% | 10.3만 |
|---|
| 2026.08.05 | ₩20,027 | ₩20,027 | ₩18,742 | ₩19,063 | -4.81% | 10만 |
|---|
| 2026.08.04 | ₩18,206 | ₩19,705 | ₩18,206 | ₩19,491 | +7.06% | 18.5만 |
|---|
| 2026.08.03 | ₩18,206 | ₩18,956 | ₩17,135 | ₩18,634 | +2.35% | 22.1만 |
|---|
| 2026.07.31 | ₩18,956 | ₩19,598 | ₩17,671 | ₩18,206 | -3.95% | 32만 |
|---|
| 2026.07.30 | ₩21,847 | ₩21,954 | ₩17,992 | ₩19,063 | -12.75% | 38.3만 |
|---|
| 2026.07.29 | ₩22,061 | ₩22,704 | ₩19,491 | ₩22,169 | +0.49% | 37.8만 |
|---|
| 2026.07.28 | ₩28,701 | ₩28,701 | ₩20,348 | ₩21,954 | -23.51% | 264만 |
|---|
| 2026.07.27 | ₩18,527 | ₩22,918 | ₩15,529 | ₩21,312 | +15.03% | 446.4만 |
|---|
| 2026.07.24 | ₩15,529 | ₩15,529 | ₩14,136 | ₩14,565 | -6.21% | 13.7만 |
|---|
| 2026.07.23 | ₩15,314 | ₩15,314 | ₩14,565 | ₩15,314 | 0.00% | 17.5만 |
|---|
| 2026.07.22 | ₩15,207 | ₩16,600 | ₩14,672 | ₩15,529 | +2.11% | 20.6만 |
|---|
| 2026.07.21 | ₩15,422 | ₩16,600 | ₩15,207 | ₩16,600 | +7.64% | 18.9만 |
|---|
| 2026.07.20 | ₩18,206 | ₩18,206 | ₩14,886 | ₩15,100 | -17.06% | 49.4만 |
|---|
| 2026.07.17 | ₩17,778 | ₩18,956 | ₩17,135 | ₩18,206 | +2.41% | 14.5만 |
|---|
| 2026.07.16 | ₩17,135 | ₩18,313 | ₩15,314 | ₩18,313 | +6.88% | 17.8만 |
|---|
| 2026.07.15 | ₩14,244 | ₩18,313 | ₩13,601 | ₩17,349 | +21.80% | 30.8만 |
|---|
| 2026.07.14 | ₩15,422 | ₩15,422 | ₩12,209 | ₩14,993 | -2.78% | 52.3만 |
|---|
| 2026.07.13 | ₩18,206 | ₩18,206 | ₩14,993 | ₩15,422 | -15.29% | 38.5만 |
|---|
| 2026.07.10 | ₩18,742 | ₩18,742 | ₩17,135 | ₩18,206 | -2.86% | 16.2만 |
|---|
| 2026.07.09 | ₩18,420 | ₩19,277 | ₩18,099 | ₩18,742 | +1.74% | 10.9만 |
|---|
| 2026.07.08 | ₩18,742 | ₩18,956 | ₩17,778 | ₩18,099 | -3.43% | 22.3만 |
|---|
| 2026.07.07 | ₩20,455 | ₩21,419 | ₩18,849 | ₩19,063 | -6.81% | 17.9만 |
|---|
| 2026.07.06 | ₩18,527 | ₩20,883 | ₩17,778 | ₩20,883 | +12.72% | 20.7만 |
|---|
| 2026.07.02 | ₩18,099 | ₩19,063 | ₩17,563 | ₩18,527 | +2.37% | 20.7만 |
|---|
| 2026.07.01 | ₩17,885 | ₩18,206 | ₩17,456 | ₩17,992 | +0.60% | 14.7만 |
|---|
| 2026.06.30 | ₩18,313 | ₩18,634 | ₩17,349 | ₩17,671 | -3.51% | 13.5만 |
|---|
| 2026.06.29 | ₩17,349 | ₩18,206 | ₩16,385 | ₩17,563 | +1.23% | 19.6만 |
|---|
| 2026.06.26 | ₩17,992 | ₩18,313 | ₩16,171 | ₩16,814 | -6.55% | 48.2만 |
|---|
| 2026.06.25 | ₩18,206 | ₩19,063 | ₩17,242 | ₩17,671 | -2.94% | 14.2만 |
|---|
| 2026.06.24 | ₩18,313 | ₩19,384 | ₩17,992 | ₩18,099 | -1.17% | 15.4만 |
|---|
| 2026.06.23 | ₩17,242 | ₩19,170 | ₩16,707 | ₩18,313 | +6.21% | 16.7만 |
|---|
| 2026.06.22 | ₩18,849 | ₩18,849 | ₩17,135 | ₩17,563 | -6.82% | 14.6만 |
|---|
| 2026.06.18 | ₩20,883 | ₩21,419 | ₩17,135 | ₩17,992 | -13.85% | 29.3만 |
|---|
| 2026.06.17 | ₩17,135 | ₩19,812 | ₩16,600 | ₩19,170 | +11.87% | 28.9만 |
|---|
| 2026.06.16 | ₩17,992 | ₩18,527 | ₩17,778 | ₩17,992 | 0.00% | 10.9만 |
|---|
| 2026.06.15 | ₩18,206 | ₩19,277 | ₩17,778 | ₩17,885 | -1.76% | 20.3만 |
|---|
| 2026.06.12 | ₩19,170 | ₩19,705 | ₩17,135 | ₩17,349 | -9.50% | 22.5만 |
|---|
| 2026.06.11 | ₩17,028 | ₩19,277 | ₩16,493 | ₩18,956 | +11.32% | 28.3만 |
|---|
| 2026.06.10 | ₩16,814 | ₩17,778 | ₩14,993 | ₩16,707 | -0.64% | 42.5만 |
|---|
| 2026.06.09 | ₩18,099 | ₩18,099 | ₩16,385 | ₩17,135 | -5.33% | 16.5만 |
|---|
| 2026.06.08 | ₩19,170 | ₩19,170 | ₩17,563 | ₩17,778 | -7.26% | 17.8만 |
|---|
| 2026.06.05 | ₩19,277 | ₩19,277 | ₩17,992 | ₩18,742 | -2.78% | 16.5만 |
|---|
| 2026.06.04 | ₩19,920 | ₩20,455 | ₩18,849 | ₩19,063 | -4.30% | 11.3만 |
|---|
| 2026.06.03 | ₩21,312 | ₩21,419 | ₩19,598 | ₩20,134 | -5.53% | 15.3만 |
|---|
| 2026.06.02 | ₩21,633 | ₩21,633 | ₩20,883 | ₩21,419 | -0.99% | 14.5만 |
|---|
| 2026.06.01 | ₩24,846 | ₩25,167 | ₩21,205 | ₩21,205 | -14.66% | 24.8만 |
|---|
| 2026.05.29 | ₩22,704 | ₩24,739 | ₩21,740 | ₩24,739 | +8.96% | 16.5만 |
|---|
| 2026.05.28 | ₩22,597 | ₩22,811 | ₩21,633 | ₩22,597 | 0.00% | 14.6만 |
|---|
| 2026.05.27 | ₩24,418 | ₩24,418 | ₩21,205 | ₩23,347 | -4.39% | 20.3만 |
|---|
| 2026.05.26 | ₩23,454 | ₩25,596 | ₩22,597 | ₩23,561 | +0.46% | 16.5만 |
|---|
| 2026.05.22 | ₩21,419 | ₩22,704 | ₩20,991 | ₩22,490 | +5.00% | 16만 |
|---|
| 2026.05.21 | ₩25,703 | ₩25,703 | ₩20,348 | ₩21,526 | -16.25% | 45.9만 |
|---|
| 2026.05.20 | ₩21,419 | ₩23,561 | ₩20,883 | ₩23,025 | +7.50% | 19.5만 |
|---|
| 2026.05.19 | ₩21,419 | ₩23,454 | ₩20,883 | ₩21,312 | -0.50% | 32.6만 |
|---|
| 2026.05.18 | ₩32,128 | ₩32,128 | ₩17,456 | ₩20,669 | -35.67% | 72.5만 |
|---|
| 2026.05.15 | ₩35,341 | ₩36,412 | ₩33,842 | ₩36,412 | +3.03% | 6.9만 |
|---|
| 2026.05.14 | ₩38,019 | ₩38,019 | ₩35,341 | ₩35,341 | -7.04% | 3.4만 |
|---|
| 2026.05.13 | ₩36,519 | ₩38,019 | ₩35,341 | ₩36,840 | +0.88% | 4.2만 |
|---|
| 2026.05.12 | ₩34,484 | ₩36,948 | ₩34,270 | ₩36,519 | +5.90% | 3.4만 |
|---|
| 2026.05.11 | ₩34,806 | ₩36,305 | ₩33,628 | ₩36,305 | +4.31% | 3.8만 |
|---|
| 2026.05.08 | ₩36,412 | ₩37,376 | ₩34,806 | ₩35,020 | -3.82% | 4.2만 |
|---|
| 2026.05.07 | ₩37,483 | ₩37,804 | ₩35,234 | ₩36,840 | -1.71% | 4.9만 |
|---|
| 2026.05.06 | ₩36,948 | ₩38,554 | ₩35,662 | ₩37,483 | +1.45% | 5.7만 |
|---|
| 2026.05.05 | ₩37,911 | ₩38,982 | ₩35,341 | ₩35,984 | -5.08% | 5.4만 |
|---|
| 2026.05.04 | ₩39,625 | ₩40,696 | ₩37,055 | ₩37,483 | -5.41% | 4.9만 |
|---|
| 2026.05.01 | ₩38,554 | ₩39,625 | ₩37,483 | ₩39,625 | +2.78% | 3만 |
|---|
| 2026.04.30 | ₩37,483 | ₩39,518 | ₩36,198 | ₩39,411 | +5.14% | 4.3만 |
|---|
| 2026.04.29 | ₩36,948 | ₩38,554 | ₩35,448 | ₩37,483 | +1.45% | 6.4만 |
|---|
| 2026.04.28 | ₩37,269 | ₩37,483 | ₩35,020 | ₩36,948 | -0.86% | 9.9만 |
|---|
| 2026.04.27 | ₩38,982 | ₩40,696 | ₩36,412 | ₩37,376 | -4.12% | 7.9만 |
|---|
| 2026.04.24 | ₩39,839 | ₩40,375 | ₩38,661 | ₩38,875 | -2.42% | 4.1만 |
|---|
| 2026.04.23 | ₩41,981 | ₩41,981 | ₩38,554 | ₩40,053 | -4.59% | 5.2만 |
|---|
| 2026.04.22 | ₩39,625 | ₩42,088 | ₩39,625 | ₩41,767 | +5.41% | 6만 |
|---|
| 2026.04.21 | ₩44,765 | ₩44,765 | ₩38,982 | ₩40,375 | -9.81% | 11.7만 |
|---|
| 2026.04.20 | ₩47,014 | ₩49,263 | ₩44,337 | ₩44,980 | -4.33% | 5.7만 |
|---|
| 2026.04.17 | ₩47,122 | ₩50,013 | ₩46,479 | ₩47,764 | +1.36% | 5.1만 |
|---|
| 2026.04.16 | ₩48,192 | ₩49,263 | ₩45,301 | ₩46,800 | -2.89% | 6.4만 |
|---|
| 2026.04.15 | ₩45,943 | ₩50,120 | ₩45,408 | ₩48,300 | +5.13% | 11만 |
|---|
| 2026.04.14 | ₩43,052 | ₩46,265 | ₩43,052 | ₩46,265 | +7.46% | 8.7만 |
|---|
| 2026.04.13 | ₩42,624 | ₩43,909 | ₩40,803 | ₩42,945 | +0.75% | 8.5만 |
|---|
| 2026.04.10 | ₩39,197 | ₩45,943 | ₩39,197 | ₩43,909 | +12.02% | 14.7만 |
|---|
| 2026.04.09 | ₩37,162 | ₩40,482 | ₩36,198 | ₩39,839 | +7.20% | 10만 |
|---|
| 2026.04.08 | ₩36,948 | ₩37,376 | ₩34,484 | ₩37,162 | +0.58% | 8.6만 |
|---|
| 2026.04.07 | ₩37,269 | ₩37,483 | ₩34,270 | ₩35,341 | -5.17% | 10.6만 |
|---|
| 2026.04.06 | ₩40,589 | ₩40,696 | ₩35,770 | ₩37,055 | -8.71% | 12.3만 |
|---|
| 2026.04.02 | ₩37,269 | ₩40,803 | ₩36,840 | ₩39,625 | +6.32% | 7.3만 |
|---|
| 2026.04.01 | ₩36,091 | ₩40,482 | ₩35,662 | ₩39,089 | +8.31% | 13.3만 |
|---|
| 2026.03.31 | ₩34,591 | ₩36,198 | ₩34,270 | ₩35,234 | +1.86% | 9만 |
|---|
| 2026.03.30 | ₩36,519 | ₩37,483 | ₩34,270 | ₩34,270 | -6.16% | 9.5만 |
|---|
| 2026.03.27 | ₩38,554 | ₩40,696 | ₩36,840 | ₩37,162 | -3.61% | 11.9만 |
|---|
| 2026.03.26 | ₩40,053 | ₩44,016 | ₩38,982 | ₩40,160 | +0.27% | 11.8만 |
|---|
| 2026.03.25 | ₩37,911 | ₩42,516 | ₩37,483 | ₩40,910 | +7.91% | 18.8만 |
|---|
| 2026.03.24 | ₩40,482 | ₩40,696 | ₩34,377 | ₩36,948 | -8.73% | 29.3만 |
|---|
| 2026.03.23 | ₩42,838 | ₩43,802 | ₩38,982 | ₩39,946 | -6.75% | 35.9만 |
|---|
| 2026.03.20 | ₩48,192 | ₩48,192 | ₩42,838 | ₩45,194 | -6.22% | 37만 |
|---|
| 2026.03.19 | ₩45,408 | ₩50,334 | ₩43,373 | ₩48,407 | +6.60% | 13.4만 |
|---|
| 2026.03.18 | ₩49,049 | ₩50,334 | ₩45,408 | ₩46,479 | -5.24% | 13.6만 |
|---|
| 2026.03.17 | ₩48,621 | ₩51,941 | ₩48,300 | ₩50,549 | +3.96% | 8만 |
|---|
| 2026.03.16 | ₩47,978 | ₩51,405 | ₩47,443 | ₩48,835 | +1.79% | 7.7만 |
|---|
| 2026.03.13 | ₩49,906 | ₩51,620 | ₩46,693 | ₩46,800 | -6.22% | 7.5만 |
|---|
| 2026.03.12 | ₩51,405 | ₩52,476 | ₩48,407 | ₩49,263 | -4.17% | 13.1만 |
|---|
| 2026.03.11 | ₩54,618 | ₩55,689 | ₩52,476 | ₩52,476 | -3.92% | 10.2만 |
|---|
| 2026.03.10 | ₩59,973 | ₩60,937 | ₩53,333 | ₩54,297 | -9.46% | 11.9만 |
|---|
| 2026.03.09 | ₩53,440 | ₩60,508 | ₩51,727 | ₩59,437 | +11.22% | 11.5만 |
|---|
| 2026.03.06 | ₩54,939 | ₩56,653 | ₩51,941 | ₩53,654 | -2.34% | 15.1만 |
|---|
| 2026.03.05 | ₩61,044 | ₩61,044 | ₩50,977 | ₩55,903 | -8.42% | 26.5만 |
|---|
| 2026.03.04 | ₩50,656 | ₩64,042 | ₩49,799 | ₩62,115 | +22.62% | 31.7만 |
|---|
| 2026.03.03 | ₩44,980 | ₩53,654 | ₩44,123 | ₩50,334 | +11.90% | 25.6만 |
|---|
| 2026.03.02 | ₩43,587 | ₩47,657 | ₩41,981 | ₩45,943 | +5.41% | 18만 |
|---|
| 2026.02.27 | ₩41,767 | ₩47,657 | ₩41,767 | ₩45,515 | +8.97% | 34.4만 |
|---|
| 2026.02.26 | ₩39,732 | ₩44,765 | ₩38,875 | ₩43,052 | +8.36% | 43.2만 |
|---|
| 2026.02.25 | ₩42,945 | ₩42,945 | ₩35,448 | ₩40,696 | -5.24% | 92.1만 |
|---|
| 2026.02.24 | ₩41,553 | ₩47,657 | ₩38,126 | ₩44,444 | +6.96% | 89.1만 |
|---|
| 2026.02.23 | ₩63,828 | ₩64,257 | ₩35,555 | ₩45,301 | -29.03% | 342.4만 |
|---|
| 2026.02.20 | ₩224,898 | ₩237,750 | ₩220,614 | ₩228,111 | +1.43% | 10.6만 |
|---|
| 2026.02.19 | ₩233,466 | ₩238,392 | ₩224,898 | ₩225,969 | -3.21% | 6.5만 |
|---|
| 2026.02.18 | ₩231,324 | ₩239,356 | ₩225,969 | ₩232,395 | +0.46% | 7.2만 |
|---|
| 2026.02.17 | ₩246,317 | ₩250,601 | ₩229,182 | ₩230,253 | -6.52% | 7.8만 |
|---|
| 2026.02.13 | ₩250,601 | ₩267,201 | ₩244,175 | ₩245,246 | -2.14% | 6.4만 |
|---|
| 2026.02.12 | ₩252,743 | ₩254,885 | ₩243,104 | ₩248,459 | -1.69% | 4만 |
|---|
| 2026.02.11 | ₩249,530 | ₩254,885 | ₩239,891 | ₩251,672 | +0.86% | 6.8만 |
|---|
| 2026.02.10 | ₩244,175 | ₩258,098 | ₩242,033 | ₩249,530 | +2.19% | 8.2만 |
|---|
| 2026.02.09 | ₩243,104 | ₩252,743 | ₩231,324 | ₩242,033 | -0.44% | 7.3만 |
|---|
| 2026.02.06 | ₩265,059 | ₩267,736 | ₩238,821 | ₩242,033 | -8.69% | 9.9만 |
|---|
| 2026.02.05 | ₩261,310 | ₩272,020 | ₩257,027 | ₩260,775 | -0.20% | 6.4만 |
|---|
| 2026.02.04 | ₩284,871 | ₩284,871 | ₩248,459 | ₩263,452 | -7.52% | 8.6만 |
|---|
| 2026.02.03 | ₩265,594 | ₩295,045 | ₩255,099 | ₩285,942 | +7.66% | 8.8만 |
|---|
| 2026.02.02 | ₩246,317 | ₩281,658 | ₩242,569 | ₩265,594 | +7.83% | 11만 |
|---|
| 2026.01.30 | ₩260,239 | ₩264,523 | ₩243,104 | ₩244,175 | -6.17% | 5.8만 |
|---|
| 2026.01.29 | ₩275,233 | ₩275,233 | ₩257,027 | ₩259,168 | -5.84% | 6만 |
|---|
| 2026.01.28 | ₩288,084 | ₩291,297 | ₩267,736 | ₩273,091 | -5.20% | 7.3만 |
|---|
| 2026.01.27 | ₩284,871 | ₩286,478 | ₩266,665 | ₩282,729 | -0.75% | 4.5만 |
|---|
| 2026.01.26 | ₩293,439 | ₩297,615 | ₩282,194 | ₩284,871 | -2.92% | 3.5만 |
|---|
| 2026.01.23 | ₩310,574 | ₩312,716 | ₩285,942 | ₩289,155 | -6.90% | 5.3만 |
|---|
| 2026.01.22 | ₩298,793 | ₩321,176 | ₩294,510 | ₩307,361 | +2.87% | 9.4만 |
|---|
| 2026.01.21 | ₩278,445 | ₩295,045 | ₩274,162 | ₩293,439 | +5.38% | 7.9만 |
|---|
| 2026.01.20 | ₩260,239 | ₩281,658 | ₩254,885 | ₩278,445 | +7.00% | 4.9만 |
|---|
| 2026.01.16 | ₩265,594 | ₩282,729 | ₩262,381 | ₩269,878 | +1.61% | 4.8만 |
|---|
| 2026.01.15 | ₩272,020 | ₩276,304 | ₩261,310 | ₩262,381 | -3.54% | 3.4만 |
|---|
| 2026.01.14 | ₩281,658 | ₩283,800 | ₩265,594 | ₩273,091 | -3.04% | 4.4만 |
|---|
| 2026.01.13 | ₩269,878 | ₩288,084 | ₩259,168 | ₩284,871 | +5.56% | 6.3만 |
|---|
| 2026.01.12 | ₩269,878 | ₩283,800 | ₩266,665 | ₩269,878 | 0.00% | 5.3만 |
|---|
| 2026.01.09 | ₩272,020 | ₩279,516 | ₩258,098 | ₩267,736 | -1.57% | 4.3만 |
|---|
| 2026.01.08 | ₩251,672 | ₩272,020 | ₩251,672 | ₩267,736 | +6.38% | 8.9만 |
|---|
| 2026.01.07 | ₩273,091 | ₩283,800 | ₩252,743 | ₩258,098 | -5.49% | 8.6만 |
|---|
| 2026.01.06 | ₩290,226 | ₩295,581 | ₩269,878 | ₩274,162 | -5.54% | 7만 |
|---|
| 2026.01.05 | ₩311,645 | ₩318,070 | ₩291,832 | ₩293,439 | -5.84% | 5.6만 |
|---|
| 2026.01.02 | ₩337,347 | ₩337,347 | ₩305,219 | ₩308,432 | -8.57% | 4.8만 |
|---|
| 2025.12.31 | ₩334,135 | ₩343,773 | ₩329,315 | ₩331,993 | -0.64% | 4.3만 |
|---|
| 2025.12.30 | ₩343,773 | ₩349,128 | ₩325,567 | ₩334,135 | -2.80% | 5.1만 |
|---|
| 2025.12.29 | ₩348,057 | ₩358,766 | ₩343,773 | ₩343,773 | -1.23% | 5.1만 |
|---|
| 2025.12.26 | ₩365,192 | ₩370,547 | ₩336,276 | ₩345,915 | -5.28% | 5.5만 |
|---|
| 2025.12.24 | ₩350,199 | ₩390,895 | ₩350,199 | ₩368,405 | +5.20% | 4.1만 |
|---|
| 2025.12.23 | ₩401,604 | ₩403,746 | ₩343,773 | ₩351,805 | -12.40% | 7.1만 |
|---|
| 2025.12.22 | ₩372,689 | ₩403,746 | ₩367,334 | ₩403,746 | +8.33% | 5.3만 |
|---|
| 2025.12.19 | ₩365,192 | ₩385,540 | ₩360,908 | ₩368,405 | +0.88% | 18.8만 |
|---|
| 2025.12.18 | ₩382,327 | ₩386,611 | ₩364,121 | ₩367,334 | -3.92% | 5.7만 |
|---|
| 2025.12.17 | ₩389,824 | ₩409,101 | ₩374,295 | ₩382,327 | -1.92% | 4.6만 |
|---|
| 2025.12.16 | ₩406,959 | ₩413,920 | ₩378,579 | ₩381,256 | -6.32% | 6.1만 |
|---|
| 2025.12.15 | ₩396,249 | ₩414,455 | ₩377,508 | ₩405,888 | +2.43% | 10.8만 |
|---|
| 2025.12.12 | ₩398,391 | ₩405,888 | ₩381,256 | ₩385,540 | -3.23% | 4.3만 |
|---|
| 2025.12.11 | ₩374,830 | ₩406,959 | ₩371,618 | ₩387,682 | +3.43% | 5.4만 |
|---|
| 2025.12.10 | ₩373,224 | ₩377,829 | ₩357,695 | ₩373,759 | +0.14% | 3.8만 |
|---|
| 2025.12.09 | ₩369,476 | ₩379,114 | ₩367,334 | ₩369,476 | 0.00% | 2.1만 |
|---|
| 2025.12.08 | ₩358,766 | ₩370,547 | ₩358,766 | ₩365,192 | +1.79% | 2.3만 |
|---|
| 2025.12.05 | ₩358,766 | ₩364,121 | ₩347,521 | ₩356,624 | -0.60% | 2.8만 |
|---|
| 2025.12.04 | ₩365,192 | ₩367,334 | ₩353,412 | ₩355,553 | -2.64% | 2.7만 |
|---|
| 2025.12.03 | ₩325,567 | ₩369,476 | ₩322,354 | ₩366,263 | +12.50% | 5.9만 |
|---|
| 2025.12.02 | ₩336,276 | ₩337,347 | ₩318,606 | ₩320,212 | -4.78% | 4.6만 |
|---|
| 2025.12.01 | ₩350,199 | ₩353,947 | ₩332,528 | ₩336,276 | -3.98% | 4.5만 |
|---|
| 2025.11.28 | ₩356,089 | ₩364,121 | ₩348,057 | ₩357,695 | +0.45% | 1.4만 |
|---|
| 2025.11.26 | ₩354,482 | ₩360,908 | ₩344,844 | ₩357,695 | +0.91% | 2.1만 |
|---|
| 2025.11.25 | ₩346,986 | ₩357,160 | ₩341,631 | ₩350,199 | +0.93% | 3만 |
|---|
| 2025.11.24 | ₩329,851 | ₩345,915 | ₩320,748 | ₩340,560 | +3.25% | 3.4만 |
|---|
| 2025.11.21 | ₩333,064 | ₩339,489 | ₩313,787 | ₩327,709 | -1.61% | 3.4만 |
|---|
| 2025.11.20 | ₩344,844 | ₩350,734 | ₩326,638 | ₩333,064 | -3.42% | 3.7만 |
|---|
| 2025.11.19 | ₩327,709 | ₩342,167 | ₩323,425 | ₩336,276 | +2.61% | 3.8만 |
|---|
| 2025.11.18 | ₩319,141 | ₩331,993 | ₩312,823 | ₩326,638 | +2.35% | 3.6만 |
|---|
| 2025.11.17 | ₩290,226 | ₩327,709 | ₩284,229 | ₩320,212 | +10.33% | 7.8만 |
|---|
| 2025.11.14 | ₩259,168 | ₩296,651 | ₩259,168 | ₩290,226 | +11.98% | 3.5만 |
|---|
| 2025.11.13 | ₩283,800 | ₩285,085 | ₩267,736 | ₩268,807 | -5.28% | 2.9만 |
|---|
| 2025.11.12 | ₩281,658 | ₩290,226 | ₩271,484 | ₩289,155 | +2.66% | 4.3만 |
|---|
| 2025.11.11 | ₩266,665 | ₩277,910 | ₩263,452 | ₩277,374 | +4.02% | 2.9만 |
|---|
| 2025.11.10 | ₩262,381 | ₩280,587 | ₩261,310 | ₩265,594 | +1.22% | 5.1만 |
|---|
| 2025.11.07 | ₩246,317 | ₩258,098 | ₩236,143 | ₩252,743 | +2.61% | 2.6만 |
|---|
| 2025.11.06 | ₩244,389 | ₩258,098 | ₩244,175 | ₩247,388 | +1.23% | 2.9만 |
|---|
| 2025.11.05 | ₩245,246 | ₩254,349 | ₩235,608 | ₩253,814 | +3.49% | 2.9만 |
|---|
| 2025.11.04 | ₩251,672 | ₩253,814 | ₩244,175 | ₩246,317 | -2.13% | 2.4만 |
|---|
| 2025.11.03 | ₩266,665 | ₩266,665 | ₩251,672 | ₩255,956 | -4.02% | 3.1만 |
|---|
| 2025.10.31 | ₩260,239 | ₩269,878 | ₩254,885 | ₩262,381 | +0.82% | 2.7만 |
|---|
| 2025.10.30 | ₩257,027 | ₩266,665 | ₩252,743 | ₩259,168 | +0.83% | 2.7만 |
|---|
| 2025.10.29 | ₩254,885 | ₩263,988 | ₩249,530 | ₩255,956 | +0.42% | 2.9만 |
|---|
| 2025.10.28 | ₩253,814 | ₩257,027 | ₩244,282 | ₩254,885 | +0.42% | 1.9만 |
|---|
| 2025.10.27 | ₩265,594 | ₩270,949 | ₩250,601 | ₩255,956 | -3.63% | 4.8만 |
|---|
| 2025.10.24 | ₩230,253 | ₩266,130 | ₩228,111 | ₩265,594 | +15.35% | 9.7만 |
|---|
| 2025.10.23 | ₩238,821 | ₩239,891 | ₩222,756 | ₩223,827 | -6.28% | 3.7만 |
|---|
| 2025.10.22 | ₩230,253 | ₩237,750 | ₩227,040 | ₩236,679 | +2.79% | 3.2만 |
|---|
| 2025.10.21 | ₩243,104 | ₩243,640 | ₩230,253 | ₩233,466 | -3.96% | 5.1만 |
|---|
| 2025.10.20 | ₩238,821 | ₩247,388 | ₩234,001 | ₩243,104 | +1.79% | 2.9만 |
|---|
| 2025.10.17 | ₩245,246 | ₩246,317 | ₩233,466 | ₩234,537 | -4.37% | 3.7만 |
|---|
| 2025.10.16 | ₩261,310 | ₩262,381 | ₩238,821 | ₩247,388 | -5.33% | 3.5만 |
|---|
| 2025.10.15 | ₩255,956 | ₩262,381 | ₩252,743 | ₩258,098 | +0.84% | 3만 |
|---|
| 2025.10.14 | ₩257,027 | ₩259,168 | ₩247,388 | ₩254,885 | -0.83% | 2.8만 |
|---|
| 2025.10.13 | ₩251,672 | ₩261,310 | ₩245,246 | ₩261,310 | +3.83% | 3.8만 |
|---|
| 2025.10.10 | ₩273,091 | ₩275,768 | ₩236,679 | ₩244,175 | -10.59% | 5.4만 |
|---|