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 | ₩13,269 | ₩13,496 | ₩12,293 | ₩12,440 | -6.24% | 29만 |
| 2026.10.08 | ₩13,389 | ₩13,731 | ₩12,904 | ₩13,202 | -1.40% | 19.7만 |
| 2026.10.07 | ₩13,870 | ₩14,244 | ₩13,061 | ₩13,603 | -1.93% | 28.1만 |
| 2026.10.06 | ₩14,391 | ₩14,605 | ₩14,031 | ₩14,405 | +0.09% | 19.7만 |
| 2026.10.05 | ₩14,298 | ₩14,680 | ₩13,363 | ₩14,231 | -0.47% | 39.1만 |
| 2026.10.02 | ₩14,953 | ₩14,953 | ₩13,612 | ₩14,311 | -4.29% | 23.5만 |
| 2026.10.01 | ₩15,541 | ₩16,222 | ₩14,432 | ₩14,605 | -6.02% | 35.2만 |
| 2026.09.30 | ₩15,407 | ₩16,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,835 |
| +2.78% |
| 38.2만 |
| 2026.09.29 | ₩15,607 | ₩15,828 | ₩14,979 | ₩15,474 | -0.86% | 38.4만 |
|---|
| 2026.09.28 | ₩13,977 | ₩15,835 | ₩13,803 | ₩15,394 | +10.13% | 51.6만 |
|---|
| 2026.09.25 | ₩14,605 | ₩14,712 | ₩13,660 | ₩14,619 | +0.09% | 42.7만 |
|---|
| 2026.09.24 | ₩14,378 | ₩15,606 | ₩14,365 | ₩14,605 | +1.58% | 23.6만 |
|---|
| 2026.09.23 | ₩15,621 | ₩15,995 | ₩13,403 | ₩14,685 | -5.99% | 45.4만 |
|---|
| 2026.09.22 | ₩15,340 | ₩16,449 | ₩15,166 | ₩15,621 | +1.83% | 19.6만 |
|---|
| 2026.09.21 | ₩15,501 | ₩15,955 | ₩14,578 | ₩15,073 | -2.76% | 25.9만 |
|---|
| 2026.09.18 | ₩16,035 | ₩16,690 | ₩14,258 | ₩14,338 | -10.58% | 53만 |
|---|
| 2026.09.17 | ₩15,741 | ₩16,636 | ₩15,076 | ₩15,955 | +1.36% | 26.8만 |
|---|
| 2026.09.16 | ₩14,391 | ₩15,019 | ₩13,310 | ₩14,645 | +1.76% | 27.1만 |
|---|
| 2026.09.15 | ₩14,178 | ₩14,659 | ₩13,523 | ₩13,870 | -2.17% | 22만 |
|---|
| 2026.09.14 | ₩14,632 | ₩14,803 | ₩13,456 | ₩14,298 | -2.28% | 32.6만 |
|---|
| 2026.09.11 | ₩16,676 | ₩16,730 | ₩13,991 | ₩14,338 | -14.02% | 47.2만 |
|---|
| 2026.09.10 | ₩16,356 | ₩16,783 | ₩14,966 | ₩15,180 | -7.19% | 16.5만 |
|---|
| 2026.09.09 | ₩16,035 | ₩18,387 | ₩16,035 | ₩17,104 | +6.67% | 29.6만 |
|---|
| 2026.09.08 | ₩18,387 | ₩19,670 | ₩17,959 | ₩19,242 | +4.65% | 8.6만 |
|---|
| 2026.09.04 | ₩18,387 | ₩19,349 | ₩17,959 | ₩18,708 | +1.74% | 10.1만 |
|---|
| 2026.09.03 | ₩18,494 | ₩18,814 | ₩17,532 | ₩18,814 | +1.73% | 7.2만 |
|---|
| 2026.09.02 | ₩17,745 | ₩18,494 | ₩17,211 | ₩18,494 | +4.22% | 7.2만 |
|---|
| 2026.09.01 | ₩17,638 | ₩18,494 | ₩17,104 | ₩17,852 | +1.21% | 9.2만 |
|---|
| 2026.08.31 | ₩18,280 | ₩19,242 | ₩17,959 | ₩18,173 | -0.58% | 12.7만 |
|---|
| 2026.08.28 | ₩18,387 | ₩18,494 | ₩17,532 | ₩18,173 | -1.16% | 9.9만 |
|---|
| 2026.08.27 | ₩18,814 | ₩19,028 | ₩17,425 | ₩18,173 | -3.41% | 19.3만 |
|---|
| 2026.08.26 | ₩21,273 | ₩21,594 | ₩18,173 | ₩18,601 | -12.56% | 36.4만 |
|---|
| 2026.08.25 | ₩19,242 | ₩22,877 | ₩17,959 | ₩21,914 | +13.89% | 59.4만 |
|---|
| 2026.08.24 | ₩16,035 | ₩19,990 | ₩15,607 | ₩18,708 | +16.67% | 58.9만 |
|---|
| 2026.08.21 | ₩18,173 | ₩18,173 | ₩15,501 | ₩16,569 | -8.82% | 164.2만 |
|---|
| 2026.08.20 | ₩16,890 | ₩17,532 | ₩16,142 | ₩16,890 | 0.00% | 8.4만 |
|---|
| 2026.08.19 | ₩16,035 | ₩16,997 | ₩15,180 | ₩16,783 | +4.67% | 8.6만 |
|---|
| 2026.08.18 | ₩14,966 | ₩15,821 | ₩14,752 | ₩15,287 | +2.14% | 8.5만 |
|---|
| 2026.08.17 | ₩16,569 | ₩16,676 | ₩14,966 | ₩14,966 | -9.68% | 30.1만 |
|---|
| 2026.08.14 | ₩18,173 | ₩18,173 | ₩16,356 | ₩16,463 | -9.41% | 17.3만 |
|---|
| 2026.08.13 | ₩18,814 | ₩18,921 | ₩17,638 | ₩18,173 | -3.41% | 15.6만 |
|---|
| 2026.08.12 | ₩19,563 | ₩19,883 | ₩18,494 | ₩19,028 | -2.73% | 6.7만 |
|---|
| 2026.08.11 | ₩19,242 | ₩19,883 | ₩18,601 | ₩19,456 | +1.11% | 13.3만 |
|---|
| 2026.08.10 | ₩19,242 | ₩19,242 | ₩18,066 | ₩18,814 | -2.22% | 21.5만 |
|---|
| 2026.08.07 | ₩19,242 | ₩19,456 | ₩18,494 | ₩19,028 | -1.11% | 13.7만 |
|---|
| 2026.08.06 | ₩18,921 | ₩19,456 | ₩18,387 | ₩19,028 | +0.56% | 10.3만 |
|---|
| 2026.08.05 | ₩19,990 | ₩19,990 | ₩18,708 | ₩19,028 | -4.81% | 10만 |
|---|
| 2026.08.04 | ₩18,173 | ₩19,670 | ₩18,173 | ₩19,456 | +7.06% | 18.5만 |
|---|
| 2026.08.03 | ₩18,173 | ₩18,921 | ₩17,104 | ₩18,601 | +2.35% | 22.1만 |
|---|
| 2026.07.31 | ₩18,921 | ₩19,563 | ₩17,638 | ₩18,173 | -3.95% | 32만 |
|---|
| 2026.07.30 | ₩21,808 | ₩21,914 | ₩17,959 | ₩19,028 | -12.75% | 38.3만 |
|---|
| 2026.07.29 | ₩22,021 | ₩22,663 | ₩19,456 | ₩22,128 | +0.49% | 37.8만 |
|---|
| 2026.07.28 | ₩28,649 | ₩28,649 | ₩20,311 | ₩21,914 | -23.51% | 264만 |
|---|
| 2026.07.27 | ₩18,494 | ₩22,877 | ₩15,501 | ₩21,273 | +15.03% | 446.4만 |
|---|
| 2026.07.24 | ₩15,501 | ₩15,501 | ₩14,111 | ₩14,538 | -6.21% | 13.7만 |
|---|
| 2026.07.23 | ₩15,287 | ₩15,287 | ₩14,538 | ₩15,287 | 0.00% | 17.5만 |
|---|
| 2026.07.22 | ₩15,180 | ₩16,569 | ₩14,645 | ₩15,501 | +2.11% | 20.6만 |
|---|
| 2026.07.21 | ₩15,394 | ₩16,569 | ₩15,180 | ₩16,569 | +7.64% | 18.9만 |
|---|
| 2026.07.20 | ₩18,173 | ₩18,173 | ₩14,859 | ₩15,073 | -17.06% | 49.4만 |
|---|
| 2026.07.17 | ₩17,745 | ₩18,921 | ₩17,104 | ₩18,173 | +2.41% | 14.5만 |
|---|
| 2026.07.16 | ₩17,104 | ₩18,280 | ₩15,287 | ₩18,280 | +6.88% | 17.8만 |
|---|
| 2026.07.15 | ₩14,218 | ₩18,280 | ₩13,576 | ₩17,318 | +21.80% | 30.8만 |
|---|
| 2026.07.14 | ₩15,394 | ₩15,394 | ₩12,187 | ₩14,966 | -2.78% | 52.3만 |
|---|
| 2026.07.13 | ₩18,173 | ₩18,173 | ₩14,966 | ₩15,394 | -15.29% | 38.5만 |
|---|
| 2026.07.10 | ₩18,708 | ₩18,708 | ₩17,104 | ₩18,173 | -2.86% | 16.2만 |
|---|
| 2026.07.09 | ₩18,387 | ₩19,242 | ₩18,066 | ₩18,708 | +1.74% | 10.9만 |
|---|
| 2026.07.08 | ₩18,708 | ₩18,921 | ₩17,745 | ₩18,066 | -3.43% | 22.3만 |
|---|
| 2026.07.07 | ₩20,418 | ₩21,380 | ₩18,814 | ₩19,028 | -6.81% | 17.9만 |
|---|
| 2026.07.06 | ₩18,494 | ₩20,846 | ₩17,745 | ₩20,846 | +12.72% | 20.7만 |
|---|
| 2026.07.02 | ₩18,066 | ₩19,028 | ₩17,532 | ₩18,494 | +2.37% | 20.7만 |
|---|
| 2026.07.01 | ₩17,852 | ₩18,173 | ₩17,425 | ₩17,959 | +0.60% | 14.7만 |
|---|
| 2026.06.30 | ₩18,280 | ₩18,601 | ₩17,318 | ₩17,638 | -3.51% | 13.5만 |
|---|
| 2026.06.29 | ₩17,318 | ₩18,173 | ₩16,356 | ₩17,532 | +1.23% | 19.6만 |
|---|
| 2026.06.26 | ₩17,959 | ₩18,280 | ₩16,142 | ₩16,783 | -6.55% | 48.2만 |
|---|
| 2026.06.25 | ₩18,173 | ₩19,028 | ₩17,211 | ₩17,638 | -2.94% | 14.2만 |
|---|
| 2026.06.24 | ₩18,280 | ₩19,349 | ₩17,959 | ₩18,066 | -1.17% | 15.4만 |
|---|
| 2026.06.23 | ₩17,211 | ₩19,135 | ₩16,676 | ₩18,280 | +6.21% | 16.7만 |
|---|
| 2026.06.22 | ₩18,814 | ₩18,814 | ₩17,104 | ₩17,532 | -6.82% | 14.6만 |
|---|
| 2026.06.18 | ₩20,846 | ₩21,380 | ₩17,104 | ₩17,959 | -13.85% | 29.3만 |
|---|
| 2026.06.17 | ₩17,104 | ₩19,777 | ₩16,569 | ₩19,135 | +11.87% | 28.9만 |
|---|
| 2026.06.16 | ₩17,959 | ₩18,494 | ₩17,745 | ₩17,959 | 0.00% | 10.9만 |
|---|
| 2026.06.15 | ₩18,173 | ₩19,242 | ₩17,745 | ₩17,852 | -1.76% | 20.3만 |
|---|
| 2026.06.12 | ₩19,135 | ₩19,670 | ₩17,104 | ₩17,318 | -9.50% | 22.5만 |
|---|
| 2026.06.11 | ₩16,997 | ₩19,242 | ₩16,463 | ₩18,921 | +11.32% | 28.3만 |
|---|
| 2026.06.10 | ₩16,783 | ₩17,745 | ₩14,966 | ₩16,676 | -0.64% | 42.5만 |
|---|
| 2026.06.09 | ₩18,066 | ₩18,066 | ₩16,356 | ₩17,104 | -5.33% | 16.5만 |
|---|
| 2026.06.08 | ₩19,135 | ₩19,135 | ₩17,532 | ₩17,745 | -7.26% | 17.8만 |
|---|
| 2026.06.05 | ₩19,242 | ₩19,242 | ₩17,959 | ₩18,708 | -2.78% | 16.5만 |
|---|
| 2026.06.04 | ₩19,883 | ₩20,418 | ₩18,814 | ₩19,028 | -4.30% | 11.3만 |
|---|
| 2026.06.03 | ₩21,273 | ₩21,380 | ₩19,563 | ₩20,097 | -5.53% | 15.3만 |
|---|
| 2026.06.02 | ₩21,594 | ₩21,594 | ₩20,846 | ₩21,380 | -0.99% | 14.5만 |
|---|
| 2026.06.01 | ₩24,801 | ₩25,121 | ₩21,166 | ₩21,166 | -14.66% | 24.8만 |
|---|
| 2026.05.29 | ₩22,663 | ₩24,694 | ₩21,701 | ₩24,694 | +8.96% | 16.5만 |
|---|
| 2026.05.28 | ₩22,556 | ₩22,770 | ₩21,594 | ₩22,556 | 0.00% | 14.6만 |
|---|
| 2026.05.27 | ₩24,373 | ₩24,373 | ₩21,166 | ₩23,304 | -4.39% | 20.3만 |
|---|
| 2026.05.26 | ₩23,411 | ₩25,549 | ₩22,556 | ₩23,518 | +0.46% | 16.5만 |
|---|
| 2026.05.22 | ₩21,380 | ₩22,663 | ₩20,952 | ₩22,449 | +5.00% | 16만 |
|---|
| 2026.05.21 | ₩25,656 | ₩25,656 | ₩20,311 | ₩21,487 | -16.25% | 45.9만 |
|---|
| 2026.05.20 | ₩21,380 | ₩23,518 | ₩20,846 | ₩22,984 | +7.50% | 19.5만 |
|---|
| 2026.05.19 | ₩21,380 | ₩23,411 | ₩20,846 | ₩21,273 | -0.50% | 32.6만 |
|---|
| 2026.05.18 | ₩32,070 | ₩32,070 | ₩17,425 | ₩20,632 | -35.67% | 72.5만 |
|---|
| 2026.05.15 | ₩35,277 | ₩36,346 | ₩33,780 | ₩36,346 | +3.03% | 6.9만 |
|---|
| 2026.05.14 | ₩37,949 | ₩37,949 | ₩35,277 | ₩35,277 | -7.04% | 3.4만 |
|---|
| 2026.05.13 | ₩36,453 | ₩37,949 | ₩35,277 | ₩36,774 | +0.88% | 4.2만 |
|---|
| 2026.05.12 | ₩34,422 | ₩36,881 | ₩34,208 | ₩36,453 | +5.90% | 3.4만 |
|---|
| 2026.05.11 | ₩34,743 | ₩36,239 | ₩33,567 | ₩36,239 | +4.31% | 3.8만 |
|---|
| 2026.05.08 | ₩36,346 | ₩37,308 | ₩34,743 | ₩34,956 | -3.82% | 4.2만 |
|---|
| 2026.05.07 | ₩37,415 | ₩37,736 | ₩35,170 | ₩36,774 | -1.71% | 4.9만 |
|---|
| 2026.05.06 | ₩36,881 | ₩38,484 | ₩35,598 | ₩37,415 | +1.45% | 5.7만 |
|---|
| 2026.05.05 | ₩37,843 | ₩38,912 | ₩35,277 | ₩35,918 | -5.08% | 5.4만 |
|---|
| 2026.05.04 | ₩39,553 | ₩40,622 | ₩36,987 | ₩37,415 | -5.41% | 4.9만 |
|---|
| 2026.05.01 | ₩38,484 | ₩39,553 | ₩37,415 | ₩39,553 | +2.78% | 3만 |
|---|
| 2026.04.30 | ₩37,415 | ₩39,446 | ₩36,132 | ₩39,339 | +5.14% | 4.3만 |
|---|
| 2026.04.29 | ₩36,881 | ₩38,484 | ₩35,384 | ₩37,415 | +1.45% | 6.4만 |
|---|
| 2026.04.28 | ₩37,201 | ₩37,415 | ₩34,956 | ₩36,881 | -0.86% | 9.9만 |
|---|
| 2026.04.27 | ₩38,912 | ₩40,622 | ₩36,346 | ₩37,308 | -4.12% | 7.9만 |
|---|
| 2026.04.24 | ₩39,767 | ₩40,301 | ₩38,591 | ₩38,805 | -2.42% | 4.1만 |
|---|
| 2026.04.23 | ₩41,905 | ₩41,905 | ₩38,484 | ₩39,981 | -4.59% | 5.2만 |
|---|
| 2026.04.22 | ₩39,553 | ₩42,012 | ₩39,553 | ₩41,691 | +5.41% | 6만 |
|---|
| 2026.04.21 | ₩44,684 | ₩44,684 | ₩38,912 | ₩40,301 | -9.81% | 11.7만 |
|---|
| 2026.04.20 | ₩46,929 | ₩49,174 | ₩44,257 | ₩44,898 | -4.33% | 5.7만 |
|---|
| 2026.04.17 | ₩47,036 | ₩49,922 | ₩46,395 | ₩47,677 | +1.36% | 5.1만 |
|---|
| 2026.04.16 | ₩48,105 | ₩49,174 | ₩45,219 | ₩46,715 | -2.89% | 6.4만 |
|---|
| 2026.04.15 | ₩45,860 | ₩50,029 | ₩45,326 | ₩48,212 | +5.13% | 11만 |
|---|
| 2026.04.14 | ₩42,974 | ₩46,181 | ₩42,974 | ₩46,181 | +7.46% | 8.7만 |
|---|
| 2026.04.13 | ₩42,546 | ₩43,829 | ₩40,729 | ₩42,867 | +0.75% | 8.5만 |
|---|
| 2026.04.10 | ₩39,125 | ₩45,860 | ₩39,125 | ₩43,829 | +12.02% | 14.7만 |
|---|
| 2026.04.09 | ₩37,094 | ₩40,408 | ₩36,132 | ₩39,767 | +7.20% | 10만 |
|---|
| 2026.04.08 | ₩36,881 | ₩37,308 | ₩34,422 | ₩37,094 | +0.58% | 8.6만 |
|---|
| 2026.04.07 | ₩37,201 | ₩37,415 | ₩34,208 | ₩35,277 | -5.17% | 10.6만 |
|---|
| 2026.04.06 | ₩40,515 | ₩40,622 | ₩35,705 | ₩36,987 | -8.71% | 12.3만 |
|---|
| 2026.04.02 | ₩37,201 | ₩40,729 | ₩36,774 | ₩39,553 | +6.32% | 7.3만 |
|---|
| 2026.04.01 | ₩36,025 | ₩40,408 | ₩35,598 | ₩39,019 | +8.31% | 13.3만 |
|---|
| 2026.03.31 | ₩34,529 | ₩36,132 | ₩34,208 | ₩35,170 | +1.86% | 9만 |
|---|
| 2026.03.30 | ₩36,453 | ₩37,415 | ₩34,208 | ₩34,208 | -6.16% | 9.5만 |
|---|
| 2026.03.27 | ₩38,484 | ₩40,622 | ₩36,774 | ₩37,094 | -3.61% | 11.9만 |
|---|
| 2026.03.26 | ₩39,981 | ₩43,936 | ₩38,912 | ₩40,088 | +0.27% | 11.8만 |
|---|
| 2026.03.25 | ₩37,843 | ₩42,439 | ₩37,415 | ₩40,836 | +7.91% | 18.8만 |
|---|
| 2026.03.24 | ₩40,408 | ₩40,622 | ₩34,315 | ₩36,881 | -8.73% | 29.3만 |
|---|
| 2026.03.23 | ₩42,760 | ₩43,722 | ₩38,912 | ₩39,874 | -6.75% | 35.9만 |
|---|
| 2026.03.20 | ₩48,105 | ₩48,105 | ₩42,760 | ₩45,112 | -6.22% | 37만 |
|---|
| 2026.03.19 | ₩45,326 | ₩50,243 | ₩43,295 | ₩48,319 | +6.60% | 13.4만 |
|---|
| 2026.03.18 | ₩48,960 | ₩50,243 | ₩45,326 | ₩46,395 | -5.24% | 13.6만 |
|---|
| 2026.03.17 | ₩48,533 | ₩51,846 | ₩48,212 | ₩50,457 | +3.96% | 8만 |
|---|
| 2026.03.16 | ₩47,891 | ₩51,312 | ₩47,357 | ₩48,746 | +1.79% | 7.7만 |
|---|
| 2026.03.13 | ₩49,815 | ₩51,526 | ₩46,608 | ₩46,715 | -6.22% | 7.5만 |
|---|
| 2026.03.12 | ₩51,312 | ₩52,381 | ₩48,319 | ₩49,174 | -4.17% | 13.1만 |
|---|
| 2026.03.11 | ₩54,519 | ₩55,588 | ₩52,381 | ₩52,381 | -3.92% | 10.2만 |
|---|
| 2026.03.10 | ₩59,864 | ₩60,826 | ₩53,236 | ₩54,198 | -9.46% | 11.9만 |
|---|
| 2026.03.09 | ₩53,343 | ₩60,399 | ₩51,633 | ₩59,330 | +11.22% | 11.5만 |
|---|
| 2026.03.06 | ₩54,840 | ₩56,550 | ₩51,846 | ₩53,557 | -2.34% | 15.1만 |
|---|
| 2026.03.05 | ₩60,933 | ₩60,933 | ₩50,884 | ₩55,802 | -8.42% | 26.5만 |
|---|
| 2026.03.04 | ₩50,564 | ₩63,926 | ₩49,709 | ₩62,002 | +22.62% | 31.7만 |
|---|
| 2026.03.03 | ₩44,898 | ₩53,557 | ₩44,043 | ₩50,243 | +11.90% | 25.6만 |
|---|
| 2026.03.02 | ₩43,508 | ₩47,570 | ₩41,905 | ₩45,860 | +5.41% | 18만 |
|---|
| 2026.02.27 | ₩41,691 | ₩47,570 | ₩41,691 | ₩45,433 | +8.97% | 34.4만 |
|---|
| 2026.02.26 | ₩39,660 | ₩44,684 | ₩38,805 | ₩42,974 | +8.36% | 43.2만 |
|---|
| 2026.02.25 | ₩42,867 | ₩42,867 | ₩35,384 | ₩40,622 | -5.24% | 92.1만 |
|---|
| 2026.02.24 | ₩41,477 | ₩47,570 | ₩38,056 | ₩44,364 | +6.96% | 89.1만 |
|---|
| 2026.02.23 | ₩63,712 | ₩64,140 | ₩35,491 | ₩45,219 | -29.03% | 342.4만 |
|---|
| 2026.02.20 | ₩224,490 | ₩237,318 | ₩220,214 | ₩227,697 | +1.43% | 10.6만 |
|---|
| 2026.02.19 | ₩233,042 | ₩237,959 | ₩224,490 | ₩225,559 | -3.21% | 6.5만 |
|---|
| 2026.02.18 | ₩230,904 | ₩238,922 | ₩225,559 | ₩231,973 | +0.46% | 7.2만 |
|---|
| 2026.02.17 | ₩245,870 | ₩250,146 | ₩228,766 | ₩229,835 | -6.52% | 7.8만 |
|---|
| 2026.02.13 | ₩250,146 | ₩266,716 | ₩243,732 | ₩244,801 | -2.14% | 6.4만 |
|---|
| 2026.02.12 | ₩252,284 | ₩254,422 | ₩242,663 | ₩248,008 | -1.69% | 4만 |
|---|
| 2026.02.11 | ₩249,077 | ₩254,422 | ₩239,456 | ₩251,215 | +0.86% | 6.8만 |
|---|
| 2026.02.10 | ₩243,732 | ₩257,629 | ₩241,594 | ₩249,077 | +2.19% | 8.2만 |
|---|
| 2026.02.09 | ₩242,663 | ₩252,284 | ₩230,904 | ₩241,594 | -0.44% | 7.3만 |
|---|
| 2026.02.06 | ₩264,578 | ₩267,250 | ₩238,387 | ₩241,594 | -8.69% | 9.9만 |
|---|
| 2026.02.05 | ₩260,836 | ₩271,526 | ₩256,560 | ₩260,302 | -0.20% | 6.4만 |
|---|
| 2026.02.04 | ₩284,354 | ₩284,354 | ₩248,008 | ₩262,974 | -7.52% | 8.6만 |
|---|
| 2026.02.03 | ₩265,112 | ₩294,509 | ₩254,636 | ₩285,423 | +7.66% | 8.8만 |
|---|
| 2026.02.02 | ₩245,870 | ₩281,147 | ₩242,128 | ₩265,112 | +7.83% | 11만 |
|---|
| 2026.01.30 | ₩259,767 | ₩264,043 | ₩242,663 | ₩243,732 | -6.17% | 5.8만 |
|---|
| 2026.01.29 | ₩274,733 | ₩274,733 | ₩256,560 | ₩258,698 | -5.84% | 6만 |
|---|
| 2026.01.28 | ₩287,561 | ₩290,768 | ₩267,250 | ₩272,595 | -5.20% | 7.3만 |
|---|
| 2026.01.27 | ₩284,354 | ₩285,958 | ₩266,181 | ₩282,216 | -0.75% | 4.5만 |
|---|
| 2026.01.26 | ₩292,906 | ₩297,075 | ₩281,682 | ₩284,354 | -2.92% | 3.5만 |
|---|
| 2026.01.23 | ₩310,010 | ₩312,148 | ₩285,423 | ₩288,630 | -6.90% | 5.3만 |
|---|
| 2026.01.22 | ₩298,251 | ₩320,593 | ₩293,975 | ₩306,803 | +2.87% | 9.4만 |
|---|
| 2026.01.21 | ₩277,940 | ₩294,509 | ₩273,664 | ₩292,906 | +5.38% | 7.9만 |
|---|
| 2026.01.20 | ₩259,767 | ₩281,147 | ₩254,422 | ₩277,940 | +7.00% | 4.9만 |
|---|
| 2026.01.16 | ₩265,112 | ₩282,216 | ₩261,905 | ₩269,388 | +1.61% | 4.8만 |
|---|
| 2026.01.15 | ₩271,526 | ₩275,802 | ₩260,836 | ₩261,905 | -3.54% | 3.4만 |
|---|
| 2026.01.14 | ₩281,147 | ₩283,285 | ₩265,112 | ₩272,595 | -3.04% | 4.4만 |
|---|
| 2026.01.13 | ₩269,388 | ₩287,561 | ₩258,698 | ₩284,354 | +5.56% | 6.3만 |
|---|
| 2026.01.12 | ₩269,388 | ₩283,285 | ₩266,181 | ₩269,388 | 0.00% | 5.3만 |
|---|
| 2026.01.09 | ₩271,526 | ₩279,009 | ₩257,629 | ₩267,250 | -1.57% | 4.3만 |
|---|
| 2026.01.08 | ₩251,215 | ₩271,526 | ₩251,215 | ₩267,250 | +6.38% | 8.9만 |
|---|
| 2026.01.07 | ₩272,595 | ₩283,285 | ₩252,284 | ₩257,629 | -5.49% | 8.6만 |
|---|
| 2026.01.06 | ₩289,699 | ₩295,044 | ₩269,388 | ₩273,664 | -5.54% | 7만 |
|---|
| 2026.01.05 | ₩311,079 | ₩317,493 | ₩291,303 | ₩292,906 | -5.84% | 5.6만 |
|---|
| 2026.01.02 | ₩336,735 | ₩336,735 | ₩304,665 | ₩307,872 | -8.57% | 4.8만 |
|---|
| 2025.12.31 | ₩333,528 | ₩343,149 | ₩328,718 | ₩331,390 | -0.64% | 4.3만 |
|---|
| 2025.12.30 | ₩343,149 | ₩348,494 | ₩324,976 | ₩333,528 | -2.80% | 5.1만 |
|---|
| 2025.12.29 | ₩347,425 | ₩358,115 | ₩343,149 | ₩343,149 | -1.23% | 5.1만 |
|---|
| 2025.12.26 | ₩364,529 | ₩369,874 | ₩335,666 | ₩345,287 | -5.28% | 5.5만 |
|---|
| 2025.12.24 | ₩349,563 | ₩390,185 | ₩349,563 | ₩367,736 | +5.20% | 4.1만 |
|---|
| 2025.12.23 | ₩400,875 | ₩403,013 | ₩343,149 | ₩351,166 | -12.40% | 7.1만 |
|---|
| 2025.12.22 | ₩372,012 | ₩403,013 | ₩366,667 | ₩403,013 | +8.33% | 5.3만 |
|---|
| 2025.12.19 | ₩364,529 | ₩384,840 | ₩360,253 | ₩367,736 | +0.88% | 18.8만 |
|---|
| 2025.12.18 | ₩381,633 | ₩385,909 | ₩363,460 | ₩366,667 | -3.92% | 5.7만 |
|---|
| 2025.12.17 | ₩389,116 | ₩408,358 | ₩373,616 | ₩381,633 | -1.92% | 4.6만 |
|---|
| 2025.12.16 | ₩406,220 | ₩413,169 | ₩377,891 | ₩380,564 | -6.32% | 6.1만 |
|---|
| 2025.12.15 | ₩395,530 | ₩413,703 | ₩376,823 | ₩405,151 | +2.43% | 10.8만 |
|---|
| 2025.12.12 | ₩397,668 | ₩405,151 | ₩380,564 | ₩384,840 | -3.23% | 4.3만 |
|---|
| 2025.12.11 | ₩374,150 | ₩406,220 | ₩370,943 | ₩386,978 | +3.43% | 5.4만 |
|---|
| 2025.12.10 | ₩372,546 | ₩377,143 | ₩357,046 | ₩373,081 | +0.14% | 3.8만 |
|---|
| 2025.12.09 | ₩368,805 | ₩378,426 | ₩366,667 | ₩368,805 | 0.00% | 2.1만 |
|---|
| 2025.12.08 | ₩358,115 | ₩369,874 | ₩358,115 | ₩364,529 | +1.79% | 2.3만 |
|---|
| 2025.12.05 | ₩358,115 | ₩363,460 | ₩346,891 | ₩355,977 | -0.60% | 2.8만 |
|---|
| 2025.12.04 | ₩364,529 | ₩366,667 | ₩352,770 | ₩354,908 | -2.64% | 2.7만 |
|---|
| 2025.12.03 | ₩324,976 | ₩368,805 | ₩321,769 | ₩365,598 | +12.50% | 5.9만 |
|---|
| 2025.12.02 | ₩335,666 | ₩336,735 | ₩318,028 | ₩319,631 | -4.78% | 4.6만 |
|---|
| 2025.12.01 | ₩349,563 | ₩353,304 | ₩331,924 | ₩335,666 | -3.98% | 4.5만 |
|---|
| 2025.11.28 | ₩355,443 | ₩363,460 | ₩347,425 | ₩357,046 | +0.45% | 1.4만 |
|---|
| 2025.11.26 | ₩353,839 | ₩360,253 | ₩344,218 | ₩357,046 | +0.91% | 2.1만 |
|---|
| 2025.11.25 | ₩346,356 | ₩356,511 | ₩341,011 | ₩349,563 | +0.93% | 3만 |
|---|
| 2025.11.24 | ₩329,252 | ₩345,287 | ₩320,166 | ₩339,942 | +3.25% | 3.4만 |
|---|
| 2025.11.21 | ₩332,459 | ₩338,873 | ₩313,217 | ₩327,114 | -1.61% | 3.4만 |
|---|
| 2025.11.20 | ₩344,218 | ₩350,098 | ₩326,045 | ₩332,459 | -3.42% | 3.7만 |
|---|
| 2025.11.19 | ₩327,114 | ₩341,546 | ₩322,838 | ₩335,666 | +2.61% | 3.8만 |
|---|
| 2025.11.18 | ₩318,562 | ₩331,390 | ₩312,255 | ₩326,045 | +2.35% | 3.6만 |
|---|
| 2025.11.17 | ₩289,699 | ₩327,114 | ₩283,713 | ₩319,631 | +10.33% | 7.8만 |
|---|
| 2025.11.14 | ₩258,698 | ₩296,113 | ₩258,698 | ₩289,699 | +11.98% | 3.5만 |
|---|
| 2025.11.13 | ₩283,285 | ₩284,568 | ₩267,250 | ₩268,319 | -5.28% | 2.9만 |
|---|
| 2025.11.12 | ₩281,147 | ₩289,699 | ₩270,992 | ₩288,630 | +2.66% | 4.3만 |
|---|
| 2025.11.11 | ₩266,181 | ₩277,406 | ₩262,974 | ₩276,871 | +4.02% | 2.9만 |
|---|
| 2025.11.10 | ₩261,905 | ₩280,078 | ₩260,836 | ₩265,112 | +1.22% | 5.1만 |
|---|
| 2025.11.07 | ₩245,870 | ₩257,629 | ₩235,714 | ₩252,284 | +2.61% | 2.6만 |
|---|
| 2025.11.06 | ₩243,946 | ₩257,629 | ₩243,732 | ₩246,939 | +1.23% | 2.9만 |
|---|
| 2025.11.05 | ₩244,801 | ₩253,888 | ₩235,180 | ₩253,353 | +3.49% | 2.9만 |
|---|
| 2025.11.04 | ₩251,215 | ₩253,353 | ₩243,732 | ₩245,870 | -2.13% | 2.4만 |
|---|
| 2025.11.03 | ₩266,181 | ₩266,181 | ₩251,215 | ₩255,491 | -4.02% | 3.1만 |
|---|
| 2025.10.31 | ₩259,767 | ₩269,388 | ₩254,422 | ₩261,905 | +0.82% | 2.7만 |
|---|
| 2025.10.30 | ₩256,560 | ₩266,181 | ₩252,284 | ₩258,698 | +0.83% | 2.7만 |
|---|
| 2025.10.29 | ₩254,422 | ₩263,508 | ₩249,077 | ₩255,491 | +0.42% | 2.9만 |
|---|
| 2025.10.28 | ₩253,353 | ₩256,560 | ₩243,839 | ₩254,422 | +0.42% | 1.9만 |
|---|
| 2025.10.27 | ₩265,112 | ₩270,457 | ₩250,146 | ₩255,491 | -3.63% | 4.8만 |
|---|
| 2025.10.24 | ₩229,835 | ₩265,647 | ₩227,697 | ₩265,112 | +15.35% | 9.7만 |
|---|
| 2025.10.23 | ₩238,387 | ₩239,456 | ₩222,352 | ₩223,421 | -6.28% | 3.7만 |
|---|
| 2025.10.22 | ₩229,835 | ₩237,318 | ₩226,628 | ₩236,249 | +2.79% | 3.2만 |
|---|
| 2025.10.21 | ₩242,663 | ₩243,198 | ₩229,835 | ₩233,042 | -3.96% | 5.1만 |
|---|
| 2025.10.20 | ₩238,387 | ₩246,939 | ₩233,577 | ₩242,663 | +1.79% | 2.9만 |
|---|
| 2025.10.17 | ₩244,801 | ₩245,870 | ₩233,042 | ₩234,111 | -4.37% | 3.7만 |
|---|
| 2025.10.16 | ₩260,836 | ₩261,905 | ₩238,387 | ₩246,939 | -5.33% | 3.5만 |
|---|
| 2025.10.15 | ₩255,491 | ₩261,905 | ₩252,284 | ₩257,629 | +0.84% | 3만 |
|---|
| 2025.10.14 | ₩256,560 | ₩258,698 | ₩246,939 | ₩254,422 | -0.83% | 2.8만 |
|---|
| 2025.10.13 | ₩251,215 | ₩260,836 | ₩244,801 | ₩260,836 | +3.83% | 3.8만 |
|---|
| 2025.10.10 | ₩272,595 | ₩275,268 | ₩236,249 | ₩243,732 | -10.59% | 5.4만 |
|---|