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 | ₩13,251 | ₩13,478 | ₩12,277 | ₩12,424 | -6.24% | 29만 |
| 2026.10.08 | ₩13,371 | ₩13,713 | ₩12,887 | ₩13,185 | -1.40% | 19.7만 |
| 2026.10.07 | ₩13,852 | ₩14,226 | ₩13,043 | ₩13,585 | -1.93% | 28.1만 |
| 2026.10.06 | ₩14,372 | ₩14,586 | ₩14,012 | ₩14,386 | +0.09% | 19.7만 |
| 2026.10.05 | ₩14,279 | ₩14,661 | ₩13,345 | ₩14,212 | -0.47% | 39.1만 |
| 2026.10.02 | ₩14,933 | ₩14,933 | ₩13,594 | ₩14,292 | -4.29% | 23.5만 |
| 2026.10.01 | ₩15,520 | ₩16,201 | ₩14,412 | ₩14,586 | -6.02% | 35.2만 |
| 2026.09.30 | ₩15,387 | ₩16,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,814 |
| +2.78% |
| 38.2만 |
| 2026.09.29 | ₩15,587 | ₩15,807 | ₩14,960 | ₩15,453 | -0.86% | 38.4만 |
|---|
| 2026.09.28 | ₩13,959 | ₩15,814 | ₩13,785 | ₩15,373 | +10.13% | 51.6만 |
|---|
| 2026.09.25 | ₩14,586 | ₩14,693 | ₩13,642 | ₩14,599 | +0.09% | 42.7만 |
|---|
| 2026.09.24 | ₩14,359 | ₩15,585 | ₩14,346 | ₩14,586 | +1.58% | 23.6만 |
|---|
| 2026.09.23 | ₩15,600 | ₩15,974 | ₩13,385 | ₩14,666 | -5.99% | 45.4만 |
|---|
| 2026.09.22 | ₩15,320 | ₩16,427 | ₩15,146 | ₩15,600 | +1.83% | 19.6만 |
|---|
| 2026.09.21 | ₩15,480 | ₩15,934 | ₩14,559 | ₩15,053 | -2.76% | 25.9만 |
|---|
| 2026.09.18 | ₩16,014 | ₩16,668 | ₩14,239 | ₩14,319 | -10.58% | 53만 |
|---|
| 2026.09.17 | ₩15,720 | ₩16,614 | ₩15,056 | ₩15,934 | +1.36% | 26.8만 |
|---|
| 2026.09.16 | ₩14,372 | ₩15,000 | ₩13,293 | ₩14,626 | +1.76% | 27.1만 |
|---|
| 2026.09.15 | ₩14,159 | ₩14,639 | ₩13,505 | ₩13,852 | -2.17% | 22만 |
|---|
| 2026.09.14 | ₩14,613 | ₩14,783 | ₩13,438 | ₩14,279 | -2.28% | 32.6만 |
|---|
| 2026.09.11 | ₩16,654 | ₩16,708 | ₩13,972 | ₩14,319 | -14.02% | 47.2만 |
|---|
| 2026.09.10 | ₩16,334 | ₩16,761 | ₩14,946 | ₩15,160 | -7.19% | 16.5만 |
|---|
| 2026.09.09 | ₩16,014 | ₩18,362 | ₩16,014 | ₩17,081 | +6.67% | 29.6만 |
|---|
| 2026.09.08 | ₩18,362 | ₩19,644 | ₩17,935 | ₩19,217 | +4.65% | 8.6만 |
|---|
| 2026.09.04 | ₩18,362 | ₩19,323 | ₩17,935 | ₩18,683 | +1.74% | 10.1만 |
|---|
| 2026.09.03 | ₩18,469 | ₩18,789 | ₩17,508 | ₩18,789 | +1.73% | 7.2만 |
|---|
| 2026.09.02 | ₩17,722 | ₩18,469 | ₩17,188 | ₩18,469 | +4.22% | 7.2만 |
|---|
| 2026.09.01 | ₩17,615 | ₩18,469 | ₩17,081 | ₩17,829 | +1.21% | 9.2만 |
|---|
| 2026.08.31 | ₩18,256 | ₩19,217 | ₩17,935 | ₩18,149 | -0.58% | 12.7만 |
|---|
| 2026.08.28 | ₩18,362 | ₩18,469 | ₩17,508 | ₩18,149 | -1.16% | 9.9만 |
|---|
| 2026.08.27 | ₩18,789 | ₩19,003 | ₩17,402 | ₩18,149 | -3.41% | 19.3만 |
|---|
| 2026.08.26 | ₩21,245 | ₩21,565 | ₩18,149 | ₩18,576 | -12.56% | 36.4만 |
|---|
| 2026.08.25 | ₩19,217 | ₩22,846 | ₩17,935 | ₩21,885 | +13.89% | 59.4만 |
|---|
| 2026.08.24 | ₩16,014 | ₩19,964 | ₩15,587 | ₩18,683 | +16.67% | 58.9만 |
|---|
| 2026.08.21 | ₩18,149 | ₩18,149 | ₩15,480 | ₩16,548 | -8.82% | 164.2만 |
|---|
| 2026.08.20 | ₩16,868 | ₩17,508 | ₩16,121 | ₩16,868 | 0.00% | 8.4만 |
|---|
| 2026.08.19 | ₩16,014 | ₩16,975 | ₩15,160 | ₩16,761 | +4.67% | 8.6만 |
|---|
| 2026.08.18 | ₩14,946 | ₩15,800 | ₩14,733 | ₩15,266 | +2.14% | 8.5만 |
|---|
| 2026.08.17 | ₩16,548 | ₩16,654 | ₩14,946 | ₩14,946 | -9.68% | 30.1만 |
|---|
| 2026.08.14 | ₩18,149 | ₩18,149 | ₩16,334 | ₩16,441 | -9.41% | 17.3만 |
|---|
| 2026.08.13 | ₩18,789 | ₩18,896 | ₩17,615 | ₩18,149 | -3.41% | 15.6만 |
|---|
| 2026.08.12 | ₩19,537 | ₩19,857 | ₩18,469 | ₩19,003 | -2.73% | 6.7만 |
|---|
| 2026.08.11 | ₩19,217 | ₩19,857 | ₩18,576 | ₩19,430 | +1.11% | 13.3만 |
|---|
| 2026.08.10 | ₩19,217 | ₩19,217 | ₩18,042 | ₩18,789 | -2.22% | 21.5만 |
|---|
| 2026.08.07 | ₩19,217 | ₩19,430 | ₩18,469 | ₩19,003 | -1.11% | 13.7만 |
|---|
| 2026.08.06 | ₩18,896 | ₩19,430 | ₩18,362 | ₩19,003 | +0.56% | 10.3만 |
|---|
| 2026.08.05 | ₩19,964 | ₩19,964 | ₩18,683 | ₩19,003 | -4.81% | 10만 |
|---|
| 2026.08.04 | ₩18,149 | ₩19,644 | ₩18,149 | ₩19,430 | +7.06% | 18.5만 |
|---|
| 2026.08.03 | ₩18,149 | ₩18,896 | ₩17,081 | ₩18,576 | +2.35% | 22.1만 |
|---|
| 2026.07.31 | ₩18,896 | ₩19,537 | ₩17,615 | ₩18,149 | -3.95% | 32만 |
|---|
| 2026.07.30 | ₩21,779 | ₩21,885 | ₩17,935 | ₩19,003 | -12.75% | 38.3만 |
|---|
| 2026.07.29 | ₩21,992 | ₩22,633 | ₩19,430 | ₩22,099 | +0.49% | 37.8만 |
|---|
| 2026.07.28 | ₩28,611 | ₩28,611 | ₩20,284 | ₩21,885 | -23.51% | 264만 |
|---|
| 2026.07.27 | ₩18,469 | ₩22,846 | ₩15,480 | ₩21,245 | +15.03% | 446.4만 |
|---|
| 2026.07.24 | ₩15,480 | ₩15,480 | ₩14,092 | ₩14,519 | -6.21% | 13.7만 |
|---|
| 2026.07.23 | ₩15,266 | ₩15,266 | ₩14,519 | ₩15,266 | 0.00% | 17.5만 |
|---|
| 2026.07.22 | ₩15,160 | ₩16,548 | ₩14,626 | ₩15,480 | +2.11% | 20.6만 |
|---|
| 2026.07.21 | ₩15,373 | ₩16,548 | ₩15,160 | ₩16,548 | +7.64% | 18.9만 |
|---|
| 2026.07.20 | ₩18,149 | ₩18,149 | ₩14,839 | ₩15,053 | -17.06% | 49.4만 |
|---|
| 2026.07.17 | ₩17,722 | ₩18,896 | ₩17,081 | ₩18,149 | +2.41% | 14.5만 |
|---|
| 2026.07.16 | ₩17,081 | ₩18,256 | ₩15,266 | ₩18,256 | +6.88% | 17.8만 |
|---|
| 2026.07.15 | ₩14,199 | ₩18,256 | ₩13,558 | ₩17,295 | +21.80% | 30.8만 |
|---|
| 2026.07.14 | ₩15,373 | ₩15,373 | ₩12,170 | ₩14,946 | -2.78% | 52.3만 |
|---|
| 2026.07.13 | ₩18,149 | ₩18,149 | ₩14,946 | ₩15,373 | -15.29% | 38.5만 |
|---|
| 2026.07.10 | ₩18,683 | ₩18,683 | ₩17,081 | ₩18,149 | -2.86% | 16.2만 |
|---|
| 2026.07.09 | ₩18,362 | ₩19,217 | ₩18,042 | ₩18,683 | +1.74% | 10.9만 |
|---|
| 2026.07.08 | ₩18,683 | ₩18,896 | ₩17,722 | ₩18,042 | -3.43% | 22.3만 |
|---|
| 2026.07.07 | ₩20,391 | ₩21,352 | ₩18,789 | ₩19,003 | -6.81% | 17.9만 |
|---|
| 2026.07.06 | ₩18,469 | ₩20,818 | ₩17,722 | ₩20,818 | +12.72% | 20.7만 |
|---|
| 2026.07.02 | ₩18,042 | ₩19,003 | ₩17,508 | ₩18,469 | +2.37% | 20.7만 |
|---|
| 2026.07.01 | ₩17,829 | ₩18,149 | ₩17,402 | ₩17,935 | +0.60% | 14.7만 |
|---|
| 2026.06.30 | ₩18,256 | ₩18,576 | ₩17,295 | ₩17,615 | -3.51% | 13.5만 |
|---|
| 2026.06.29 | ₩17,295 | ₩18,149 | ₩16,334 | ₩17,508 | +1.23% | 19.6만 |
|---|
| 2026.06.26 | ₩17,935 | ₩18,256 | ₩16,121 | ₩16,761 | -6.55% | 48.2만 |
|---|
| 2026.06.25 | ₩18,149 | ₩19,003 | ₩17,188 | ₩17,615 | -2.94% | 14.2만 |
|---|
| 2026.06.24 | ₩18,256 | ₩19,323 | ₩17,935 | ₩18,042 | -1.17% | 15.4만 |
|---|
| 2026.06.23 | ₩17,188 | ₩19,110 | ₩16,654 | ₩18,256 | +6.21% | 16.7만 |
|---|
| 2026.06.22 | ₩18,789 | ₩18,789 | ₩17,081 | ₩17,508 | -6.82% | 14.6만 |
|---|
| 2026.06.18 | ₩20,818 | ₩21,352 | ₩17,081 | ₩17,935 | -13.85% | 29.3만 |
|---|
| 2026.06.17 | ₩17,081 | ₩19,750 | ₩16,548 | ₩19,110 | +11.87% | 28.9만 |
|---|
| 2026.06.16 | ₩17,935 | ₩18,469 | ₩17,722 | ₩17,935 | 0.00% | 10.9만 |
|---|
| 2026.06.15 | ₩18,149 | ₩19,217 | ₩17,722 | ₩17,829 | -1.76% | 20.3만 |
|---|
| 2026.06.12 | ₩19,110 | ₩19,644 | ₩17,081 | ₩17,295 | -9.50% | 22.5만 |
|---|
| 2026.06.11 | ₩16,975 | ₩19,217 | ₩16,441 | ₩18,896 | +11.32% | 28.3만 |
|---|
| 2026.06.10 | ₩16,761 | ₩17,722 | ₩14,946 | ₩16,654 | -0.64% | 42.5만 |
|---|
| 2026.06.09 | ₩18,042 | ₩18,042 | ₩16,334 | ₩17,081 | -5.33% | 16.5만 |
|---|
| 2026.06.08 | ₩19,110 | ₩19,110 | ₩17,508 | ₩17,722 | -7.26% | 17.8만 |
|---|
| 2026.06.05 | ₩19,217 | ₩19,217 | ₩17,935 | ₩18,683 | -2.78% | 16.5만 |
|---|
| 2026.06.04 | ₩19,857 | ₩20,391 | ₩18,789 | ₩19,003 | -4.30% | 11.3만 |
|---|
| 2026.06.03 | ₩21,245 | ₩21,352 | ₩19,537 | ₩20,071 | -5.53% | 15.3만 |
|---|
| 2026.06.02 | ₩21,565 | ₩21,565 | ₩20,818 | ₩21,352 | -0.99% | 14.5만 |
|---|
| 2026.06.01 | ₩24,768 | ₩25,088 | ₩21,138 | ₩21,138 | -14.66% | 24.8만 |
|---|
| 2026.05.29 | ₩22,633 | ₩24,661 | ₩21,672 | ₩24,661 | +8.96% | 16.5만 |
|---|
| 2026.05.28 | ₩22,526 | ₩22,740 | ₩21,565 | ₩22,526 | 0.00% | 14.6만 |
|---|
| 2026.05.27 | ₩24,341 | ₩24,341 | ₩21,138 | ₩23,273 | -4.39% | 20.3만 |
|---|
| 2026.05.26 | ₩23,380 | ₩25,515 | ₩22,526 | ₩23,487 | +0.46% | 16.5만 |
|---|
| 2026.05.22 | ₩21,352 | ₩22,633 | ₩20,925 | ₩22,419 | +5.00% | 16만 |
|---|
| 2026.05.21 | ₩25,622 | ₩25,622 | ₩20,284 | ₩21,458 | -16.25% | 45.9만 |
|---|
| 2026.05.20 | ₩21,352 | ₩23,487 | ₩20,818 | ₩22,953 | +7.50% | 19.5만 |
|---|
| 2026.05.19 | ₩21,352 | ₩23,380 | ₩20,818 | ₩21,245 | -0.50% | 32.6만 |
|---|
| 2026.05.18 | ₩32,028 | ₩32,028 | ₩17,402 | ₩20,604 | -35.67% | 72.5만 |
|---|
| 2026.05.15 | ₩35,230 | ₩36,298 | ₩33,736 | ₩36,298 | +3.03% | 6.9만 |
|---|
| 2026.05.14 | ₩37,899 | ₩37,899 | ₩35,230 | ₩35,230 | -7.04% | 3.4만 |
|---|
| 2026.05.13 | ₩36,405 | ₩37,899 | ₩35,230 | ₩36,725 | +0.88% | 4.2만 |
|---|
| 2026.05.12 | ₩34,376 | ₩36,832 | ₩34,163 | ₩36,405 | +5.90% | 3.4만 |
|---|
| 2026.05.11 | ₩34,696 | ₩36,191 | ₩33,522 | ₩36,191 | +4.31% | 3.8만 |
|---|
| 2026.05.08 | ₩36,298 | ₩37,259 | ₩34,696 | ₩34,910 | -3.82% | 4.2만 |
|---|
| 2026.05.07 | ₩37,365 | ₩37,686 | ₩35,124 | ₩36,725 | -1.71% | 4.9만 |
|---|
| 2026.05.06 | ₩36,832 | ₩38,433 | ₩35,551 | ₩37,365 | +1.45% | 5.7만 |
|---|
| 2026.05.05 | ₩37,792 | ₩38,860 | ₩35,230 | ₩35,871 | -5.08% | 5.4만 |
|---|
| 2026.05.04 | ₩39,501 | ₩40,568 | ₩36,938 | ₩37,365 | -5.41% | 4.9만 |
|---|
| 2026.05.01 | ₩38,433 | ₩39,501 | ₩37,365 | ₩39,501 | +2.78% | 3만 |
|---|
| 2026.04.30 | ₩37,365 | ₩39,394 | ₩36,084 | ₩39,287 | +5.14% | 4.3만 |
|---|
| 2026.04.29 | ₩36,832 | ₩38,433 | ₩35,337 | ₩37,365 | +1.45% | 6.4만 |
|---|
| 2026.04.28 | ₩37,152 | ₩37,365 | ₩34,910 | ₩36,832 | -0.86% | 9.9만 |
|---|
| 2026.04.27 | ₩38,860 | ₩40,568 | ₩36,298 | ₩37,259 | -4.12% | 7.9만 |
|---|
| 2026.04.24 | ₩39,714 | ₩40,248 | ₩38,540 | ₩38,753 | -2.42% | 4.1만 |
|---|
| 2026.04.23 | ₩41,849 | ₩41,849 | ₩38,433 | ₩39,928 | -4.59% | 5.2만 |
|---|
| 2026.04.22 | ₩39,501 | ₩41,956 | ₩39,501 | ₩41,636 | +5.41% | 6만 |
|---|
| 2026.04.21 | ₩44,625 | ₩44,625 | ₩38,860 | ₩40,248 | -9.81% | 11.7만 |
|---|
| 2026.04.20 | ₩46,867 | ₩49,109 | ₩44,198 | ₩44,839 | -4.33% | 5.7만 |
|---|
| 2026.04.17 | ₩46,974 | ₩49,856 | ₩46,333 | ₩47,614 | +1.36% | 5.1만 |
|---|
| 2026.04.16 | ₩48,041 | ₩49,109 | ₩45,159 | ₩46,653 | -2.89% | 6.4만 |
|---|
| 2026.04.15 | ₩45,799 | ₩49,963 | ₩45,266 | ₩48,148 | +5.13% | 11만 |
|---|
| 2026.04.14 | ₩42,917 | ₩46,120 | ₩42,917 | ₩46,120 | +7.46% | 8.7만 |
|---|
| 2026.04.13 | ₩42,490 | ₩43,771 | ₩40,675 | ₩42,810 | +0.75% | 8.5만 |
|---|
| 2026.04.10 | ₩39,074 | ₩45,799 | ₩39,074 | ₩43,771 | +12.02% | 14.7만 |
|---|
| 2026.04.09 | ₩37,045 | ₩40,355 | ₩36,084 | ₩39,714 | +7.20% | 10만 |
|---|
| 2026.04.08 | ₩36,832 | ₩37,259 | ₩34,376 | ₩37,045 | +0.58% | 8.6만 |
|---|
| 2026.04.07 | ₩37,152 | ₩37,365 | ₩34,163 | ₩35,230 | -5.17% | 10.6만 |
|---|
| 2026.04.06 | ₩40,461 | ₩40,568 | ₩35,657 | ₩36,938 | -8.71% | 12.3만 |
|---|
| 2026.04.02 | ₩37,152 | ₩40,675 | ₩36,725 | ₩39,501 | +6.32% | 7.3만 |
|---|
| 2026.04.01 | ₩35,978 | ₩40,355 | ₩35,551 | ₩38,967 | +8.31% | 13.3만 |
|---|
| 2026.03.31 | ₩34,483 | ₩36,084 | ₩34,163 | ₩35,124 | +1.86% | 9만 |
|---|
| 2026.03.30 | ₩36,405 | ₩37,365 | ₩34,163 | ₩34,163 | -6.16% | 9.5만 |
|---|
| 2026.03.27 | ₩38,433 | ₩40,568 | ₩36,725 | ₩37,045 | -3.61% | 11.9만 |
|---|
| 2026.03.26 | ₩39,928 | ₩43,878 | ₩38,860 | ₩40,034 | +0.27% | 11.8만 |
|---|
| 2026.03.25 | ₩37,792 | ₩42,383 | ₩37,365 | ₩40,782 | +7.91% | 18.8만 |
|---|
| 2026.03.24 | ₩40,355 | ₩40,568 | ₩34,269 | ₩36,832 | -8.73% | 29.3만 |
|---|
| 2026.03.23 | ₩42,703 | ₩43,664 | ₩38,860 | ₩39,821 | -6.75% | 35.9만 |
|---|
| 2026.03.20 | ₩48,041 | ₩48,041 | ₩42,703 | ₩45,052 | -6.22% | 37만 |
|---|
| 2026.03.19 | ₩45,266 | ₩50,176 | ₩43,237 | ₩48,255 | +6.60% | 13.4만 |
|---|
| 2026.03.18 | ₩48,895 | ₩50,176 | ₩45,266 | ₩46,333 | -5.24% | 13.6만 |
|---|
| 2026.03.17 | ₩48,468 | ₩51,778 | ₩48,148 | ₩50,390 | +3.96% | 8만 |
|---|
| 2026.03.16 | ₩47,828 | ₩51,244 | ₩47,294 | ₩48,682 | +1.79% | 7.7만 |
|---|
| 2026.03.13 | ₩49,749 | ₩51,458 | ₩46,547 | ₩46,653 | -6.22% | 7.5만 |
|---|
| 2026.03.12 | ₩51,244 | ₩52,312 | ₩48,255 | ₩49,109 | -4.17% | 13.1만 |
|---|
| 2026.03.11 | ₩54,447 | ₩55,514 | ₩52,312 | ₩52,312 | -3.92% | 10.2만 |
|---|
| 2026.03.10 | ₩59,785 | ₩60,746 | ₩53,166 | ₩54,127 | -9.46% | 11.9만 |
|---|
| 2026.03.09 | ₩53,272 | ₩60,318 | ₩51,564 | ₩59,251 | +11.22% | 11.5만 |
|---|
| 2026.03.06 | ₩54,767 | ₩56,475 | ₩51,778 | ₩53,486 | -2.34% | 15.1만 |
|---|
| 2026.03.05 | ₩60,852 | ₩60,852 | ₩50,817 | ₩55,728 | -8.42% | 26.5만 |
|---|
| 2026.03.04 | ₩50,497 | ₩63,842 | ₩49,643 | ₩61,920 | +22.62% | 31.7만 |
|---|
| 2026.03.03 | ₩44,839 | ₩53,486 | ₩43,984 | ₩50,176 | +11.90% | 25.6만 |
|---|
| 2026.03.02 | ₩43,451 | ₩47,507 | ₩41,849 | ₩45,799 | +5.41% | 18만 |
|---|
| 2026.02.27 | ₩41,636 | ₩47,507 | ₩41,636 | ₩45,372 | +8.97% | 34.4만 |
|---|
| 2026.02.26 | ₩39,607 | ₩44,625 | ₩38,753 | ₩42,917 | +8.36% | 43.2만 |
|---|
| 2026.02.25 | ₩42,810 | ₩42,810 | ₩35,337 | ₩40,568 | -5.24% | 92.1만 |
|---|
| 2026.02.24 | ₩41,422 | ₩47,507 | ₩38,006 | ₩44,305 | +6.96% | 89.1만 |
|---|
| 2026.02.23 | ₩63,628 | ₩64,055 | ₩35,444 | ₩45,159 | -29.03% | 342.4만 |
|---|
| 2026.02.20 | ₩224,193 | ₩237,004 | ₩219,922 | ₩227,395 | +1.43% | 10.6만 |
|---|
| 2026.02.19 | ₩232,733 | ₩237,644 | ₩224,193 | ₩225,260 | -3.21% | 6.5만 |
|---|
| 2026.02.18 | ₩230,598 | ₩238,605 | ₩225,260 | ₩231,666 | +0.46% | 7.2만 |
|---|
| 2026.02.17 | ₩245,544 | ₩249,815 | ₩228,463 | ₩229,531 | -6.52% | 7.8만 |
|---|
| 2026.02.13 | ₩249,815 | ₩266,362 | ₩243,409 | ₩244,477 | -2.14% | 6.4만 |
|---|
| 2026.02.12 | ₩251,950 | ₩254,085 | ₩242,342 | ₩247,679 | -1.69% | 4만 |
|---|
| 2026.02.11 | ₩248,747 | ₩254,085 | ₩239,139 | ₩250,882 | +0.86% | 6.8만 |
|---|
| 2026.02.10 | ₩243,409 | ₩257,288 | ₩241,274 | ₩248,747 | +2.19% | 8.2만 |
|---|
| 2026.02.09 | ₩242,342 | ₩251,950 | ₩230,598 | ₩241,274 | -0.44% | 7.3만 |
|---|
| 2026.02.06 | ₩264,227 | ₩266,896 | ₩238,071 | ₩241,274 | -8.69% | 9.9만 |
|---|
| 2026.02.05 | ₩260,490 | ₩271,166 | ₩256,220 | ₩259,957 | -0.20% | 6.4만 |
|---|
| 2026.02.04 | ₩283,977 | ₩283,977 | ₩247,679 | ₩262,626 | -7.52% | 8.6만 |
|---|
| 2026.02.03 | ₩264,761 | ₩294,119 | ₩254,299 | ₩285,045 | +7.66% | 8.8만 |
|---|
| 2026.02.02 | ₩245,544 | ₩280,775 | ₩241,808 | ₩264,761 | +7.83% | 11만 |
|---|
| 2026.01.30 | ₩259,423 | ₩263,693 | ₩242,342 | ₩243,409 | -6.17% | 5.8만 |
|---|
| 2026.01.29 | ₩274,369 | ₩274,369 | ₩256,220 | ₩258,355 | -5.84% | 6만 |
|---|
| 2026.01.28 | ₩287,180 | ₩290,383 | ₩266,896 | ₩272,234 | -5.20% | 7.3만 |
|---|
| 2026.01.27 | ₩283,977 | ₩285,579 | ₩265,828 | ₩281,842 | -0.75% | 4.5만 |
|---|
| 2026.01.26 | ₩292,518 | ₩296,682 | ₩281,308 | ₩283,977 | -2.92% | 3.5만 |
|---|
| 2026.01.23 | ₩309,599 | ₩311,735 | ₩285,045 | ₩288,248 | -6.90% | 5.3만 |
|---|
| 2026.01.22 | ₩297,856 | ₩320,168 | ₩293,586 | ₩306,397 | +2.87% | 9.4만 |
|---|
| 2026.01.21 | ₩277,572 | ₩294,119 | ₩273,302 | ₩292,518 | +5.38% | 7.9만 |
|---|
| 2026.01.20 | ₩259,423 | ₩280,775 | ₩254,085 | ₩277,572 | +7.00% | 4.9만 |
|---|
| 2026.01.16 | ₩264,761 | ₩281,842 | ₩261,558 | ₩269,031 | +1.61% | 4.8만 |
|---|
| 2026.01.15 | ₩271,166 | ₩275,437 | ₩260,490 | ₩261,558 | -3.54% | 3.4만 |
|---|
| 2026.01.14 | ₩280,775 | ₩282,910 | ₩264,761 | ₩272,234 | -3.04% | 4.4만 |
|---|
| 2026.01.13 | ₩269,031 | ₩287,180 | ₩258,355 | ₩283,977 | +5.56% | 6.3만 |
|---|
| 2026.01.12 | ₩269,031 | ₩282,910 | ₩265,828 | ₩269,031 | 0.00% | 5.3만 |
|---|
| 2026.01.09 | ₩271,166 | ₩278,639 | ₩257,288 | ₩266,896 | -1.57% | 4.3만 |
|---|
| 2026.01.08 | ₩250,882 | ₩271,166 | ₩250,882 | ₩266,896 | +6.38% | 8.9만 |
|---|
| 2026.01.07 | ₩272,234 | ₩282,910 | ₩251,950 | ₩257,288 | -5.49% | 8.6만 |
|---|
| 2026.01.06 | ₩289,315 | ₩294,653 | ₩269,031 | ₩273,302 | -5.54% | 7만 |
|---|
| 2026.01.05 | ₩310,667 | ₩317,072 | ₩290,917 | ₩292,518 | -5.84% | 5.6만 |
|---|
| 2026.01.02 | ₩336,289 | ₩336,289 | ₩304,261 | ₩307,464 | -8.57% | 4.8만 |
|---|
| 2025.12.31 | ₩333,086 | ₩342,694 | ₩328,282 | ₩330,951 | -0.64% | 4.3만 |
|---|
| 2025.12.30 | ₩342,694 | ₩348,032 | ₩324,546 | ₩333,086 | -2.80% | 5.1만 |
|---|
| 2025.12.29 | ₩346,965 | ₩357,641 | ₩342,694 | ₩342,694 | -1.23% | 5.1만 |
|---|
| 2025.12.26 | ₩364,046 | ₩369,384 | ₩335,221 | ₩344,830 | -5.28% | 5.5만 |
|---|
| 2025.12.24 | ₩349,100 | ₩389,668 | ₩349,100 | ₩367,249 | +5.20% | 4.1만 |
|---|
| 2025.12.23 | ₩400,344 | ₩402,479 | ₩342,694 | ₩350,701 | -12.40% | 7.1만 |
|---|
| 2025.12.22 | ₩371,519 | ₩402,479 | ₩366,181 | ₩402,479 | +8.33% | 5.3만 |
|---|
| 2025.12.19 | ₩364,046 | ₩384,330 | ₩359,776 | ₩367,249 | +0.88% | 18.8만 |
|---|
| 2025.12.18 | ₩381,127 | ₩385,398 | ₩362,979 | ₩366,181 | -3.92% | 5.7만 |
|---|
| 2025.12.17 | ₩388,601 | ₩407,817 | ₩373,121 | ₩381,127 | -1.92% | 4.6만 |
|---|
| 2025.12.16 | ₩405,682 | ₩412,621 | ₩377,391 | ₩380,060 | -6.32% | 6.1만 |
|---|
| 2025.12.15 | ₩395,006 | ₩413,155 | ₩376,323 | ₩404,614 | +2.43% | 10.8만 |
|---|
| 2025.12.12 | ₩397,141 | ₩404,614 | ₩380,060 | ₩384,330 | -3.23% | 4.3만 |
|---|
| 2025.12.11 | ₩373,654 | ₩405,682 | ₩370,452 | ₩386,465 | +3.43% | 5.4만 |
|---|
| 2025.12.10 | ₩372,053 | ₩376,644 | ₩356,573 | ₩372,587 | +0.14% | 3.8만 |
|---|
| 2025.12.09 | ₩368,316 | ₩377,925 | ₩366,181 | ₩368,316 | 0.00% | 2.1만 |
|---|
| 2025.12.08 | ₩357,641 | ₩369,384 | ₩357,641 | ₩364,046 | +1.79% | 2.3만 |
|---|
| 2025.12.05 | ₩357,641 | ₩362,979 | ₩346,431 | ₩355,505 | -0.60% | 2.8만 |
|---|
| 2025.12.04 | ₩364,046 | ₩366,181 | ₩352,303 | ₩354,438 | -2.64% | 2.7만 |
|---|
| 2025.12.03 | ₩324,546 | ₩368,316 | ₩321,343 | ₩365,114 | +12.50% | 5.9만 |
|---|
| 2025.12.02 | ₩335,221 | ₩336,289 | ₩317,606 | ₩319,208 | -4.78% | 4.6만 |
|---|
| 2025.12.01 | ₩349,100 | ₩352,837 | ₩331,485 | ₩335,221 | -3.98% | 4.5만 |
|---|
| 2025.11.28 | ₩354,972 | ₩362,979 | ₩346,965 | ₩356,573 | +0.45% | 1.4만 |
|---|
| 2025.11.26 | ₩353,370 | ₩359,776 | ₩343,762 | ₩356,573 | +0.91% | 2.1만 |
|---|
| 2025.11.25 | ₩345,897 | ₩356,039 | ₩340,559 | ₩349,100 | +0.93% | 3만 |
|---|
| 2025.11.24 | ₩328,816 | ₩344,830 | ₩319,741 | ₩339,492 | +3.25% | 3.4만 |
|---|
| 2025.11.21 | ₩332,019 | ₩338,424 | ₩312,802 | ₩326,681 | -1.61% | 3.4만 |
|---|
| 2025.11.20 | ₩343,762 | ₩349,634 | ₩325,613 | ₩332,019 | -3.42% | 3.7만 |
|---|
| 2025.11.19 | ₩326,681 | ₩341,093 | ₩322,410 | ₩335,221 | +2.61% | 3.8만 |
|---|
| 2025.11.18 | ₩318,140 | ₩330,951 | ₩311,841 | ₩325,613 | +2.35% | 3.6만 |
|---|
| 2025.11.17 | ₩289,315 | ₩326,681 | ₩283,337 | ₩319,208 | +10.33% | 7.8만 |
|---|
| 2025.11.14 | ₩258,355 | ₩295,721 | ₩258,355 | ₩289,315 | +11.98% | 3.5만 |
|---|
| 2025.11.13 | ₩282,910 | ₩284,191 | ₩266,896 | ₩267,964 | -5.28% | 2.9만 |
|---|
| 2025.11.12 | ₩280,775 | ₩289,315 | ₩270,633 | ₩288,248 | +2.66% | 4.3만 |
|---|
| 2025.11.11 | ₩265,828 | ₩277,038 | ₩262,626 | ₩276,504 | +4.02% | 2.9만 |
|---|
| 2025.11.10 | ₩261,558 | ₩279,707 | ₩260,490 | ₩264,761 | +1.22% | 5.1만 |
|---|
| 2025.11.07 | ₩245,544 | ₩257,288 | ₩235,402 | ₩251,950 | +2.61% | 2.6만 |
|---|
| 2025.11.06 | ₩243,623 | ₩257,288 | ₩243,409 | ₩246,612 | +1.23% | 2.9만 |
|---|
| 2025.11.05 | ₩244,477 | ₩253,551 | ₩234,868 | ₩253,017 | +3.49% | 2.9만 |
|---|
| 2025.11.04 | ₩250,882 | ₩253,017 | ₩243,409 | ₩245,544 | -2.13% | 2.4만 |
|---|
| 2025.11.03 | ₩265,828 | ₩265,828 | ₩250,882 | ₩255,153 | -4.02% | 3.1만 |
|---|
| 2025.10.31 | ₩259,423 | ₩269,031 | ₩254,085 | ₩261,558 | +0.82% | 2.7만 |
|---|
| 2025.10.30 | ₩256,220 | ₩265,828 | ₩251,950 | ₩258,355 | +0.83% | 2.7만 |
|---|
| 2025.10.29 | ₩254,085 | ₩263,159 | ₩248,747 | ₩255,153 | +0.42% | 2.9만 |
|---|
| 2025.10.28 | ₩253,017 | ₩256,220 | ₩243,516 | ₩254,085 | +0.42% | 1.9만 |
|---|
| 2025.10.27 | ₩264,761 | ₩270,099 | ₩249,815 | ₩255,153 | -3.63% | 4.8만 |
|---|
| 2025.10.24 | ₩229,531 | ₩265,295 | ₩227,395 | ₩264,761 | +15.35% | 9.7만 |
|---|
| 2025.10.23 | ₩238,071 | ₩239,139 | ₩222,057 | ₩223,125 | -6.28% | 3.7만 |
|---|
| 2025.10.22 | ₩229,531 | ₩237,004 | ₩226,328 | ₩235,936 | +2.79% | 3.2만 |
|---|
| 2025.10.21 | ₩242,342 | ₩242,875 | ₩229,531 | ₩232,733 | -3.96% | 5.1만 |
|---|
| 2025.10.20 | ₩238,071 | ₩246,612 | ₩233,267 | ₩242,342 | +1.79% | 2.9만 |
|---|
| 2025.10.17 | ₩244,477 | ₩245,544 | ₩232,733 | ₩233,801 | -4.37% | 3.7만 |
|---|
| 2025.10.16 | ₩260,490 | ₩261,558 | ₩238,071 | ₩246,612 | -5.33% | 3.5만 |
|---|
| 2025.10.15 | ₩255,153 | ₩261,558 | ₩251,950 | ₩257,288 | +0.84% | 3만 |
|---|
| 2025.10.14 | ₩256,220 | ₩258,355 | ₩246,612 | ₩254,085 | -0.83% | 2.8만 |
|---|
| 2025.10.13 | ₩250,882 | ₩260,490 | ₩244,477 | ₩260,490 | +3.83% | 3.8만 |
|---|
| 2025.10.10 | ₩272,234 | ₩274,903 | ₩235,936 | ₩243,409 | -10.59% | 5.4만 |
|---|