시장 데이터를 불러오는 중
전체 종목
가디언 파마시 서비시스 과거 주가
Guardian Pharmacy Services, Inc. Class A Common Stock · GRDN · NYSE
주요 사업 분야는 의약품·약국 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Guardian Pharmacy Services, Inc. Class A Common Stock · GRDN · NYSE
주요 사업 분야는 의약품·약국 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,557 | ₩55,617 | ₩54,538 | ₩55,356 | -0.36% | 39.8만 |
| 2026.10.08 | ₩54,699 | ₩56,053 | ₩53,894 | ₩55,785 | +1.99% | 57.4만 |
| 2026.10.07 | ₩54,672 | ₩56,294 | ₩54,109 | ₩54,551 | -0.22% | 38.8만 |
| 2026.10.06 | ₩56,723 | ₩57,595 | ₩54,712 | ₩55,248 | -2.60% | 38.9만 |
| 2026.10.05 | ₩57,126 | ₩57,313 | ₩56,428 | ₩56,455 | -1.17% | 27.6만 |
| 2026.10.02 | ₩55,114 | ₩56,910 | ₩54,792 | ₩56,831 | +3.11% | 54.2만 |
| 2026.10.01 | ₩54,524 | ₩55,309 | ₩53,693 | ₩54,766 | +0.44% | 49.8만 |
| 2026.09.30 | ₩55,289 | ₩56,174 | ₩54,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,685 |
| -1.09% |
| 54만 |
| 2026.09.29 | ₩54,283 | ₩54,833 | ₩53,894 | ₩54,551 | +0.49% | 48.8만 |
|---|
| 2026.09.28 | ₩55,141 | ₩56,884 | ₩53,760 | ₩54,632 | -0.92% | 62.2만 |
|---|
| 2026.09.25 | ₩55,919 | ₩56,777 | ₩55,235 | ₩55,262 | -1.18% | 72.1만 |
|---|
| 2026.09.24 | ₩57,783 | ₩58,762 | ₩55,651 | ₩56,040 | -3.02% | 49.4만 |
|---|
| 2026.09.23 | ₩59,875 | ₩60,438 | ₩57,890 | ₩58,011 | -3.11% | 44.1만 |
|---|
| 2026.09.22 | ₩59,486 | ₩60,840 | ₩59,486 | ₩59,902 | +0.70% | 39.7만 |
|---|
| 2026.09.21 | ₩60,532 | ₩60,532 | ₩58,118 | ₩59,218 | -2.17% | 57만 |
|---|
| 2026.09.18 | ₩60,358 | ₩61,202 | ₩59,325 | ₩60,331 | -0.04% | 320.6만 |
|---|
| 2026.09.17 | ₩62,396 | ₩62,986 | ₩60,364 | ₩60,411 | -3.18% | 60.4만 |
|---|
| 2026.09.16 | ₩63,790 | ₩64,810 | ₩60,599 | ₩62,382 | -2.21% | 83.7만 |
|---|
| 2026.09.15 | ₩61,685 | ₩64,555 | ₩61,685 | ₩64,367 | +4.35% | 71.9만 |
|---|
| 2026.09.14 | ₩58,333 | ₩62,778 | ₩58,333 | ₩62,342 | +6.87% | 92.6만 |
|---|
| 2026.09.11 | ₩59,084 | ₩60,022 | ₩58,185 | ₩58,520 | -0.95% | 92.3만 |
|---|
| 2026.09.10 | ₩57,971 | ₩59,741 | ₩57,488 | ₩58,775 | +1.39% | 69.9만 |
|---|
| 2026.09.09 | ₩56,737 | ₩58,648 | ₩56,301 | ₩58,185 | +2.55% | 51.9만 |
|---|
| 2026.09.08 | ₩54,457 | ₩57,166 | ₩53,653 | ₩56,925 | +4.53% | 65.3만 |
|---|
| 2026.09.04 | ₩53,814 | ₩54,913 | ₩53,612 | ₩54,672 | +1.59% | 41.8만 |
|---|
| 2026.09.03 | ₩52,848 | ₩53,840 | ₩51,016 | ₩53,814 | +1.83% | 65.3만 |
|---|
| 2026.09.02 | ₩52,124 | ₩53,746 | ₩51,844 | ₩52,352 | +0.44% | 47만 |
|---|
| 2026.09.01 | ₩49,697 | ₩52,754 | ₩48,141 | ₩52,124 | +4.88% | 53.7만 |
|---|
| 2026.08.31 | ₩49,576 | ₩50,206 | ₩49,147 | ₩49,737 | +0.32% | 29.9만 |
|---|
| 2026.08.28 | ₩50,314 | ₩50,434 | ₩49,402 | ₩49,697 | -1.23% | 41.2만 |
|---|
| 2026.08.27 | ₩50,153 | ₩50,609 | ₩49,429 | ₩50,059 | -0.19% | 21.9만 |
|---|
| 2026.08.26 | ₩50,247 | ₩51,132 | ₩49,905 | ₩50,260 | +0.03% | 28.5만 |
|---|
| 2026.08.25 | ₩50,796 | ₩50,796 | ₩49,335 | ₩50,019 | -1.53% | 32.2만 |
|---|
| 2026.08.24 | ₩51,078 | ₩51,440 | ₩50,065 | ₩50,555 | -1.02% | 34.9만 |
|---|
| 2026.08.21 | ₩50,354 | ₩51,118 | ₩49,482 | ₩50,863 | +1.01% | 39.7만 |
|---|
| 2026.08.20 | ₩50,300 | ₩50,951 | ₩49,938 | ₩50,260 | -0.08% | 21.5만 |
|---|
| 2026.08.19 | ₩51,547 | ₩53,063 | ₩50,562 | ₩50,917 | -1.22% | 23.1만 |
|---|
| 2026.08.18 | ₩50,863 | ₩52,110 | ₩50,555 | ₩51,333 | +0.92% | 36.9만 |
|---|
| 2026.08.17 | ₩51,413 | ₩51,997 | ₩50,327 | ₩50,957 | -0.89% | 46만 |
|---|
| 2026.08.14 | ₩51,453 | ₩52,365 | ₩50,387 | ₩51,534 | +0.16% | 29.1만 |
|---|
| 2026.08.13 | ₩52,406 | ₩52,982 | ₩50,574 | ₩51,574 | -1.59% | 31.1만 |
|---|
| 2026.08.12 | ₩53,639 | ₩53,639 | ₩51,547 | ₩51,735 | -3.55% | 36.5만 |
|---|
| 2026.08.11 | ₩55,865 | ₩55,865 | ₩51,950 | ₩52,915 | -5.28% | 70.5만 |
|---|
| 2026.08.10 | ₩58,266 | ₩59,177 | ₩54,967 | ₩55,610 | -4.56% | 45.5만 |
|---|
| 2026.08.07 | ₩57,863 | ₩63,053 | ₩56,408 | ₩58,775 | +1.58% | 104.5만 |
|---|
| 2026.08.06 | ₩54,296 | ₩54,571 | ₩52,499 | ₩52,928 | -2.52% | 28.3만 |
|---|
| 2026.08.05 | ₩53,867 | ₩55,128 | ₩53,867 | ₩54,310 | +0.82% | 16.4만 |
|---|
| 2026.08.04 | ₩55,450 | ₩55,838 | ₩54,283 | ₩54,350 | -1.98% | 20.1만 |
|---|
| 2026.08.03 | ₩53,478 | ₩54,900 | ₩53,478 | ₩54,725 | +2.33% | 24.7만 |
|---|
| 2026.07.31 | ₩54,699 | ₩55,952 | ₩52,607 | ₩53,009 | -3.09% | 43.1만 |
|---|
| 2026.07.30 | ₩55,289 | ₩56,214 | ₩53,918 | ₩55,248 | -0.07% | 19.2만 |
|---|
| 2026.07.29 | ₩55,999 | ₩58,023 | ₩54,055 | ₩54,967 | -1.84% | 26만 |
|---|
| 2026.07.28 | ₩56,509 | ₩56,509 | ₩55,262 | ₩56,133 | -0.66% | 20.1만 |
|---|
| 2026.07.27 | ₩54,766 | ₩56,576 | ₩54,109 | ₩55,597 | +1.52% | 31.6만 |
|---|
| 2026.07.24 | ₩53,720 | ₩54,377 | ₩52,701 | ₩54,243 | +0.97% | 25.2만 |
|---|
| 2026.07.23 | ₩52,513 | ₩53,025 | ₩49,656 | ₩52,888 | +0.72% | 76.8만 |
|---|
| 2026.07.22 | ₩54,873 | ₩54,973 | ₩52,908 | ₩53,331 | -2.81% | 16.3만 |
|---|
| 2026.07.21 | ₩53,344 | ₩54,873 | ₩53,022 | ₩54,859 | +2.84% | 20만 |
|---|
| 2026.07.20 | ₩54,618 | ₩55,087 | ₩52,848 | ₩53,344 | -2.33% | 23.2만 |
|---|
| 2026.07.17 | ₩53,371 | ₩54,725 | ₩53,036 | ₩54,337 | +1.81% | 31.7만 |
|---|
| 2026.07.16 | ₩53,733 | ₩55,007 | ₩53,116 | ₩54,135 | +0.75% | 25.3만 |
|---|
| 2026.07.15 | ₩52,888 | ₩54,095 | ₩52,526 | ₩53,599 | +1.34% | 24.1만 |
|---|
| 2026.07.14 | ₩53,733 | ₩55,007 | ₩52,607 | ₩53,197 | -1.00% | 30만 |
|---|
| 2026.07.13 | ₩54,725 | ₩55,396 | ₩53,834 | ₩54,028 | -1.27% | 25.9만 |
|---|
| 2026.07.10 | ₩54,994 | ₩55,181 | ₩53,653 | ₩54,927 | -0.12% | 27.8만 |
|---|
| 2026.07.09 | ₩54,256 | ₩56,147 | ₩53,988 | ₩55,061 | +1.48% | 30.6만 |
|---|
| 2026.07.08 | ₩52,942 | ₩54,678 | ₩52,057 | ₩54,162 | +2.30% | 56.2만 |
|---|
| 2026.07.07 | ₩55,181 | ₩55,570 | ₩52,781 | ₩53,599 | -2.87% | 38.9만 |
|---|
| 2026.07.06 | ₩56,361 | ₩57,608 | ₩55,356 | ₩55,490 | -1.55% | 24.1만 |
|---|
| 2026.07.02 | ₩56,469 | ₩58,199 | ₩56,154 | ₩56,321 | -0.26% | 56.5만 |
|---|
| 2026.07.01 | ₩55,825 | ₩57,287 | ₩54,363 | ₩56,495 | +1.20% | 77.3만 |
|---|
| 2026.06.30 | ₩54,632 | ₩57,930 | ₩54,028 | ₩56,147 | +2.77% | 78.3만 |
|---|
| 2026.06.29 | ₩56,576 | ₩58,185 | ₩53,840 | ₩54,229 | -4.15% | 53.3만 |
|---|
| 2026.06.26 | ₩52,540 | ₩56,737 | ₩51,158 | ₩56,737 | +7.99% | 99.9만 |
|---|
| 2026.06.25 | ₩51,748 | ₩53,378 | ₩51,333 | ₩52,137 | +0.75% | 54.3만 |
|---|
| 2026.06.24 | ₩53,063 | ₩53,970 | ₩51,386 | ₩51,400 | -3.13% | 46.3만 |
|---|
| 2026.06.23 | ₩54,846 | ₩55,121 | ₩52,352 | ₩52,553 | -4.18% | 47.7만 |
|---|
| 2026.06.22 | ₩57,407 | ₩58,426 | ₩56,174 | ₩56,174 | -2.15% | 42.3만 |
|---|
| 2026.06.18 | ₩58,869 | ₩59,003 | ₩56,482 | ₩56,871 | -3.39% | 100.3만 |
|---|
| 2026.06.17 | ₩58,078 | ₩58,608 | ₩56,985 | ₩58,199 | +0.21% | 28.2만 |
|---|
| 2026.06.16 | ₩57,850 | ₩58,681 | ₩56,844 | ₩56,884 | -1.67% | 37.7만 |
|---|
| 2026.06.15 | ₩58,064 | ₩58,949 | ₩57,273 | ₩57,501 | -0.97% | 27.6만 |
|---|
| 2026.06.12 | ₩57,877 | ₩58,809 | ₩57,468 | ₩57,783 | -0.16% | 30.6만 |
|---|
| 2026.06.11 | ₩56,321 | ₩57,810 | ₩54,088 | ₩57,769 | +2.57% | 30.7만 |
|---|
| 2026.06.10 | ₩56,147 | ₩56,965 | ₩55,382 | ₩56,281 | +0.24% | 41.3만 |
|---|
| 2026.06.09 | ₩54,980 | ₩56,321 | ₩54,564 | ₩56,093 | +2.02% | 30.9만 |
|---|
| 2026.06.08 | ₩54,283 | ₩54,859 | ₩53,344 | ₩54,323 | +0.07% | 31만 |
|---|
| 2026.06.05 | ₩54,980 | ₩56,040 | ₩54,055 | ₩54,283 | -1.27% | 44.5만 |
|---|
| 2026.06.04 | ₩52,794 | ₩54,994 | ₩52,097 | ₩54,712 | +3.63% | 49.5만 |
|---|
| 2026.06.03 | ₩52,151 | ₩53,223 | ₩51,011 | ₩52,486 | +0.64% | 34.9만 |
|---|
| 2026.06.02 | ₩52,365 | ₩53,626 | ₩51,722 | ₩52,191 | -0.33% | 50만 |
|---|
| 2026.06.01 | ₩51,695 | ₩53,116 | ₩50,196 | ₩52,647 | +1.84% | 40.7만 |
|---|
| 2026.05.29 | ₩51,641 | ₩52,511 | ₩51,172 | ₩51,950 | +0.60% | 59.2만 |
|---|
| 2026.05.28 | ₩52,593 | ₩53,163 | ₩51,789 | ₩51,963 | -1.20% | 36.1만 |
|---|
| 2026.05.27 | ₩51,896 | ₩52,741 | ₩50,059 | ₩52,459 | +1.09% | 27.2만 |
|---|
| 2026.05.26 | ₩50,743 | ₩52,137 | ₩50,139 | ₩51,748 | +1.98% | 38.5만 |
|---|
| 2026.05.22 | ₩51,360 | ₩52,204 | ₩50,743 | ₩51,601 | +0.47% | 28.4만 |
|---|
| 2026.05.21 | ₩49,831 | ₩51,480 | ₩48,419 | ₩51,453 | +3.26% | 58.1만 |
|---|
| 2026.05.20 | ₩48,892 | ₩50,528 | ₩48,383 | ₩50,461 | +3.21% | 40.8만 |
|---|
| 2026.05.19 | ₩47,927 | ₩49,576 | ₩47,095 | ₩48,651 | +1.51% | 40.4만 |
|---|
| 2026.05.18 | ₩49,147 | ₩49,536 | ₩47,900 | ₩48,034 | -2.26% | 27.3만 |
|---|
| 2026.05.15 | ₩48,208 | ₩49,616 | ₩47,886 | ₩49,093 | +1.84% | 50.7만 |
|---|
| 2026.05.14 | ₩47,806 | ₩49,355 | ₩47,632 | ₩48,637 | +1.74% | 35.5만 |
|---|
| 2026.05.13 | ₩46,666 | ₩48,020 | ₩45,996 | ₩47,833 | +2.50% | 37.9만 |
|---|
| 2026.05.12 | ₩47,927 | ₩48,262 | ₩46,773 | ₩46,814 | -2.32% | 29.7만 |
|---|
| 2026.05.11 | ₩48,034 | ₩49,201 | ₩47,457 | ₩47,806 | -0.47% | 28.7만 |
|---|
| 2026.05.08 | ₩48,919 | ₩50,086 | ₩48,034 | ₩48,396 | -1.07% | 54.3만 |
|---|
| 2026.05.07 | ₩47,390 | ₩49,134 | ₩43,247 | ₩48,637 | +2.63% | 110.7만 |
|---|
| 2026.05.06 | ₩50,247 | ₩50,796 | ₩48,624 | ₩49,053 | -2.38% | 46.7만 |
|---|
| 2026.05.05 | ₩49,321 | ₩49,978 | ₩48,450 | ₩49,938 | +1.25% | 30.1만 |
|---|
| 2026.05.04 | ₩49,871 | ₩50,166 | ₩48,235 | ₩49,134 | -1.48% | 38.3만 |
|---|
| 2026.05.01 | ₩49,858 | ₩50,917 | ₩49,227 | ₩50,112 | +0.51% | 22만 |
|---|
| 2026.04.30 | ₩50,179 | ₩50,598 | ₩48,289 | ₩49,750 | -0.86% | 32.2만 |
|---|
| 2026.04.29 | ₩50,220 | ₩51,038 | ₩49,952 | ₩50,381 | +0.32% | 26만 |
|---|
| 2026.04.28 | ₩51,145 | ₩52,660 | ₩50,126 | ₩50,407 | -1.44% | 33.6만 |
|---|
| 2026.04.27 | ₩51,158 | ₩53,130 | ₩50,837 | ₩50,863 | -0.58% | 39만 |
|---|
| 2026.04.24 | ₩49,509 | ₩51,132 | ₩49,509 | ₩50,381 | +1.76% | 56.2만 |
|---|
| 2026.04.23 | ₩48,530 | ₩49,643 | ₩47,685 | ₩49,576 | +2.16% | 26.6만 |
|---|
| 2026.04.22 | ₩49,053 | ₩49,840 | ₩47,953 | ₩48,624 | -0.87% | 24.8만 |
|---|
| 2026.04.21 | ₩50,112 | ₩50,588 | ₩48,074 | ₩48,302 | -3.61% | 28.4만 |
|---|
| 2026.04.20 | ₩50,287 | ₩51,520 | ₩49,844 | ₩50,072 | -0.43% | 27.4만 |
|---|
| 2026.04.17 | ₩49,817 | ₩50,984 | ₩49,616 | ₩50,340 | +1.05% | 40.4만 |
|---|
| 2026.04.16 | ₩49,737 | ₩50,354 | ₩49,026 | ₩49,549 | -0.38% | 25.7만 |
|---|
| 2026.04.15 | ₩50,555 | ₩51,111 | ₩48,946 | ₩49,737 | -1.62% | 33.2만 |
|---|
| 2026.04.14 | ₩52,955 | ₩53,170 | ₩50,287 | ₩50,676 | -4.30% | 43.8만 |
|---|
| 2026.04.13 | ₩52,473 | ₩53,042 | ₩52,231 | ₩52,955 | +0.92% | 16.8만 |
|---|
| 2026.04.10 | ₩54,404 | ₩54,497 | ₩52,191 | ₩52,499 | -3.50% | 35.1만 |
|---|
| 2026.04.09 | ₩53,492 | ₩54,658 | ₩53,116 | ₩54,511 | +1.91% | 46.8만 |
|---|
| 2026.04.08 | ₩53,653 | ₩55,463 | ₩53,264 | ₩53,679 | +0.05% | 93.3만 |
|---|
| 2026.04.07 | ₩51,024 | ₩53,009 | ₩51,024 | ₩52,647 | +3.18% | 54.3만 |
|---|
| 2026.04.06 | ₩50,944 | ₩52,540 | ₩50,619 | ₩51,547 | +1.18% | 75.5만 |
|---|
| 2026.04.02 | ₩50,045 | ₩51,915 | ₩49,435 | ₩50,944 | +1.80% | 56.1만 |
|---|
| 2026.04.01 | ₩50,997 | ₩51,339 | ₩49,623 | ₩50,448 | -1.08% | 77.6만 |
|---|
| 2026.03.31 | ₩50,340 | ₩51,413 | ₩49,824 | ₩50,501 | +0.32% | 95.3만 |
|---|
| 2026.03.30 | ₩47,337 | ₩50,354 | ₩47,243 | ₩49,952 | +5.52% | 76.1만 |
|---|
| 2026.03.27 | ₩47,068 | ₩47,068 | ₩45,486 | ₩45,808 | -2.68% | 79.7만 |
|---|
| 2026.03.26 | ₩48,651 | ₩48,946 | ₩47,417 | ₩47,471 | -2.43% | 45.4만 |
|---|
| 2026.03.25 | ₩50,179 | ₩50,944 | ₩48,637 | ₩48,946 | -2.46% | 43.5만 |
|---|
| 2026.03.24 | ₩49,375 | ₩50,515 | ₩49,348 | ₩50,381 | +2.04% | 39.2만 |
|---|
| 2026.03.23 | ₩48,275 | ₩51,118 | ₩48,275 | ₩49,965 | +3.50% | 71.1만 |
|---|
| 2026.03.20 | ₩46,291 | ₩47,846 | ₩44,951 | ₩47,766 | +3.19% | 85.4만 |
|---|
| 2026.03.19 | ₩42,938 | ₩46,626 | ₩42,804 | ₩46,116 | +7.40% | 265.8만 |
|---|
| 2026.03.18 | ₩45,204 | ₩46,036 | ₩44,769 | ₩45,473 | +0.59% | 36.1만 |
|---|
| 2026.03.17 | ₩44,614 | ₩46,472 | ₩44,252 | ₩45,714 | +2.46% | 65.2만 |
|---|
| 2026.03.16 | ₩44,588 | ₩44,655 | ₩43,260 | ₩44,158 | -0.96% | 37만 |
|---|
| 2026.03.13 | ₩44,909 | ₩45,312 | ₩41,751 | ₩43,703 | -2.69% | 51.5만 |
|---|
| 2026.03.12 | ₩46,291 | ₩48,262 | ₩43,964 | ₩44,614 | -3.62% | 68.4만 |
|---|
| 2026.03.11 | ₩44,480 | ₩45,996 | ₩43,649 | ₩44,936 | +1.03% | 60.3만 |
|---|
| 2026.03.10 | ₩43,998 | ₩45,781 | ₩42,187 | ₩45,124 | +2.56% | 50만 |
|---|
| 2026.03.09 | ₩42,201 | ₩43,890 | ₩41,047 | ₩43,367 | +2.76% | 28.2만 |
|---|
| 2026.03.06 | ₩44,655 | ₩45,003 | ₩41,959 | ₩42,616 | -4.56% | 20.5만 |
|---|
| 2026.03.05 | ₩45,902 | ₩46,485 | ₩44,427 | ₩45,513 | -0.85% | 22.2만 |
|---|
| 2026.03.04 | ₩45,727 | ₩47,135 | ₩44,829 | ₩46,612 | +1.94% | 21.7만 |
|---|
| 2026.03.03 | ₩44,091 | ₩45,835 | ₩44,091 | ₩45,647 | +3.53% | 22만 |
|---|
| 2026.03.02 | ₩44,266 | ₩45,218 | ₩44,011 | ₩45,137 | +1.97% | 11.4만 |
|---|
| 2026.02.27 | ₩43,783 | ₩45,204 | ₩43,783 | ₩44,936 | +2.63% | 24.4만 |
|---|
| 2026.02.26 | ₩44,440 | ₩45,238 | ₩43,890 | ₩44,346 | -0.21% | 13.8만 |
|---|
| 2026.02.25 | ₩43,743 | ₩44,816 | ₩43,354 | ₩44,681 | +2.15% | 14만 |
|---|
| 2026.02.24 | ₩44,360 | ₩44,601 | ₩43,079 | ₩43,488 | -1.96% | 11.4만 |
|---|
| 2026.02.23 | ₩44,816 | ₩44,976 | ₩43,662 | ₩44,266 | -1.23% | 9.3만 |
|---|
| 2026.02.20 | ₩44,158 | ₩45,499 | ₩43,408 | ₩44,976 | +1.85% | 14.5만 |
|---|
| 2026.02.19 | ₩43,823 | ₩44,306 | ₩43,387 | ₩44,306 | +1.10% | 10.7만 |
|---|
| 2026.02.18 | ₩42,670 | ₩44,275 | ₩42,670 | ₩44,024 | +3.17% | 16.7만 |
|---|
| 2026.02.17 | ₩44,896 | ₩45,339 | ₩43,260 | ₩43,783 | -2.48% | 20.2만 |
|---|
| 2026.02.13 | ₩44,856 | ₩45,808 | ₩44,038 | ₩44,869 | +0.03% | 16.6만 |
|---|
| 2026.02.12 | ₩46,384 | ₩46,907 | ₩44,279 | ₩44,453 | -4.16% | 23.4만 |
|---|
| 2026.02.11 | ₩45,298 | ₩46,693 | ₩44,836 | ₩46,384 | +2.40% | 19.6만 |
|---|
| 2026.02.10 | ₩45,848 | ₩46,371 | ₩45,084 | ₩45,325 | -1.14% | 13.3만 |
|---|
| 2026.02.09 | ₩45,178 | ₩45,888 | ₩44,950 | ₩45,714 | +1.19% | 11.5만 |
|---|
| 2026.02.06 | ₩44,252 | ₩45,553 | ₩43,367 | ₩45,432 | +2.67% | 13.8만 |
|---|
| 2026.02.05 | ₩42,174 | ₩44,118 | ₩41,805 | ₩44,078 | +4.52% | 32.9만 |
|---|
| 2026.02.04 | ₩42,697 | ₩42,911 | ₩41,369 | ₩42,160 | -1.26% | 21.5만 |
|---|
| 2026.02.03 | ₩43,354 | ₩44,252 | ₩41,387 | ₩42,536 | -1.89% | 30만 |
|---|
| 2026.02.02 | ₩40,203 | ₩43,582 | ₩39,472 | ₩43,408 | +7.97% | 21.7만 |
|---|
| 2026.01.30 | ₩40,551 | ₩41,175 | ₩40,189 | ₩40,498 | -0.13% | 28.1만 |
|---|
| 2026.01.29 | ₩40,833 | ₩41,295 | ₩39,545 | ₩41,141 | +0.76% | 16.1만 |
|---|
| 2026.01.28 | ₩39,706 | ₩40,618 | ₩39,264 | ₩40,578 | +2.20% | 26.1만 |
|---|
| 2026.01.27 | ₩40,685 | ₩40,980 | ₩38,982 | ₩39,841 | -2.08% | 27.1만 |
|---|
| 2026.01.26 | ₩41,155 | ₩41,718 | ₩40,827 | ₩41,101 | -0.13% | 21.5만 |
|---|
| 2026.01.23 | ₩40,417 | ₩41,021 | ₩40,042 | ₩40,913 | +1.23% | 21.1만 |
|---|
| 2026.01.22 | ₩39,425 | ₩40,913 | ₩39,090 | ₩40,752 | +3.37% | 23.5만 |
|---|
| 2026.01.21 | ₩38,097 | ₩39,398 | ₩36,917 | ₩39,358 | +3.31% | 31.3만 |
|---|
| 2026.01.20 | ₩35,992 | ₩38,017 | ₩35,321 | ₩37,977 | +5.51% | 33만 |
|---|
| 2026.01.16 | ₩39,492 | ₩39,492 | ₩36,019 | ₩36,247 | -8.22% | 37.1만 |
|---|
| 2026.01.15 | ₩40,417 | ₩41,906 | ₩38,298 | ₩39,559 | -2.12% | 54.7만 |
|---|
| 2026.01.14 | ₩42,657 | ₩42,657 | ₩40,390 | ₩40,404 | -5.28% | 26만 |
|---|
| 2026.01.13 | ₩42,214 | ₩42,750 | ₩41,383 | ₩41,919 | -0.70% | 27.4만 |
|---|
| 2026.01.12 | ₩40,457 | ₩42,777 | ₩40,457 | ₩42,254 | +4.44% | 22.5만 |
|---|
| 2026.01.09 | ₩41,436 | ₩41,852 | ₩40,471 | ₩40,659 | -1.88% | 35.1만 |
|---|
| 2026.01.08 | ₩41,249 | ₩42,362 | ₩41,235 | ₩41,490 | +0.59% | 12.6만 |
|---|
| 2026.01.07 | ₩42,174 | ₩42,858 | ₩41,135 | ₩41,530 | -1.53% | 25.7만 |
|---|
| 2026.01.06 | ₩41,490 | ₩42,576 | ₩41,356 | ₩41,946 | +1.10% | 21.6만 |
|---|
| 2026.01.05 | ₩39,492 | ₩41,865 | ₩39,291 | ₩41,812 | +5.87% | 25.7만 |
|---|
| 2026.01.02 | ₩40,337 | ₩40,484 | ₩39,143 | ₩39,599 | -1.83% | 29.1만 |
|---|
| 2025.12.31 | ₩40,565 | ₩41,155 | ₩39,579 | ₩40,350 | -0.53% | 35.8만 |
|---|
| 2025.12.30 | ₩41,651 | ₩41,651 | ₩40,095 | ₩40,578 | -2.58% | 26.9만 |
|---|
| 2025.12.29 | ₩41,101 | ₩41,798 | ₩40,632 | ₩41,544 | +1.08% | 17.9만 |
|---|
| 2025.12.26 | ₩41,436 | ₩41,436 | ₩40,511 | ₩41,222 | -0.52% | 7.4만 |
|---|
| 2025.12.24 | ₩41,825 | ₩41,825 | ₩41,007 | ₩41,383 | -1.06% | 7.9만 |
|---|
| 2025.12.23 | ₩41,932 | ₩42,549 | ₩39,760 | ₩41,919 | -0.03% | 17만 |
|---|
| 2025.12.22 | ₩42,214 | ₩42,992 | ₩41,356 | ₩42,080 | -0.32% | 25.5만 |
|---|
| 2025.12.19 | ₩41,584 | ₩42,724 | ₩41,525 | ₩42,295 | +1.71% | 112.7만 |
|---|
| 2025.12.18 | ₩41,262 | ₩42,536 | ₩41,262 | ₩41,772 | +1.23% | 20.7만 |
|---|
| 2025.12.17 | ₩40,927 | ₩41,999 | ₩40,726 | ₩41,007 | +0.20% | 26.3만 |
|---|
| 2025.12.16 | ₩40,967 | ₩42,241 | ₩40,591 | ₩41,088 | +0.29% | 27.4만 |
|---|
| 2025.12.15 | ₩40,605 | ₩41,329 | ₩39,867 | ₩40,819 | +0.53% | 27.2만 |
|---|
| 2025.12.12 | ₩41,879 | ₩42,147 | ₩40,136 | ₩40,471 | -3.36% | 19.8만 |
|---|
| 2025.12.11 | ₩40,015 | ₩42,187 | ₩39,666 | ₩41,798 | +4.46% | 37.9만 |
|---|
| 2025.12.10 | ₩38,942 | ₩40,511 | ₩38,821 | ₩40,122 | +3.03% | 47만 |
|---|
| 2025.12.09 | ₩38,768 | ₩39,545 | ₩38,626 | ₩39,116 | +0.90% | 30.9만 |
|---|
| 2025.12.08 | ₩40,229 | ₩40,229 | ₩37,998 | ₩38,379 | -4.60% | 29만 |
|---|
| 2025.12.05 | ₩39,210 | ₩39,908 | ₩39,130 | ₩39,908 | +1.78% | 25.5만 |
|---|
| 2025.12.04 | ₩39,237 | ₩39,988 | ₩39,116 | ₩39,318 | +0.21% | 18.9만 |
|---|
| 2025.12.03 | ₩39,224 | ₩40,095 | ₩38,862 | ₩39,237 | +0.03% | 22.3만 |
|---|
| 2025.12.02 | ₩38,955 | ₩39,626 | ₩38,419 | ₩39,264 | +0.79% | 26.1만 |
|---|
| 2025.12.01 | ₩38,634 | ₩39,841 | ₩38,378 | ₩38,580 | -0.14% | 24.8만 |
|---|
| 2025.11.28 | ₩39,438 | ₩40,162 | ₩39,090 | ₩39,264 | -0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,371 | ₩40,229 | ₩38,996 | ₩39,344 | -0.07% | 23.5만 |
|---|
| 2025.11.25 | ₩39,304 | ₩40,095 | ₩38,795 | ₩39,371 | +0.17% | 25.5만 |
|---|
| 2025.11.24 | ₩38,620 | ₩39,123 | ₩38,144 | ₩38,459 | -0.42% | 40.5만 |
|---|
| 2025.11.21 | ₩37,266 | ₩38,701 | ₩37,004 | ₩38,030 | +2.05% | 43.1만 |
|---|
| 2025.11.20 | ₩37,655 | ₩38,560 | ₩37,031 | ₩37,065 | -1.57% | 62.8만 |
|---|
| 2025.11.19 | ₩37,427 | ₩38,003 | ₩36,716 | ₩36,944 | -1.29% | 27.4만 |
|---|
| 2025.11.18 | ₩38,258 | ₩38,493 | ₩37,226 | ₩37,427 | -2.17% | 20.6만 |
|---|
| 2025.11.17 | ₩39,586 | ₩39,693 | ₩37,977 | ₩37,990 | -4.03% | 29.4만 |
|---|
| 2025.11.14 | ₩40,927 | ₩40,980 | ₩38,392 | ₩39,170 | -4.29% | 45.7만 |
|---|
| 2025.11.13 | ₩42,536 | ₩42,911 | ₩40,001 | ₩40,793 | -4.10% | 38.6만 |
|---|
| 2025.11.12 | ₩41,275 | ₩42,657 | ₩39,972 | ₩42,308 | +2.50% | 33.5만 |
|---|
| 2025.11.11 | ₩42,791 | ₩50,193 | ₩41,704 | ₩41,906 | -2.07% | 99만 |
|---|
| 2025.11.10 | ₩38,205 | ₩40,716 | ₩36,723 | ₩39,894 | +4.42% | 50.5만 |
|---|
| 2025.11.07 | ₩38,124 | ₩39,049 | ₩37,387 | ₩38,620 | +1.30% | 48.2만 |
|---|
| 2025.11.06 | ₩38,660 | ₩38,848 | ₩37,869 | ₩38,205 | -1.18% | 24.1만 |
|---|
| 2025.11.05 | ₩37,923 | ₩39,411 | ₩37,413 | ₩38,875 | +2.51% | 33.3만 |
|---|
| 2025.11.04 | ₩37,641 | ₩38,768 | ₩37,641 | ₩38,205 | +1.50% | 23.5만 |
|---|
| 2025.11.03 | ₩37,252 | ₩38,003 | ₩36,790 | ₩37,910 | +1.76% | 21.9만 |
|---|
| 2025.10.31 | ₩37,695 | ₩38,526 | ₩36,984 | ₩37,601 | -0.25% | 32만 |
|---|
| 2025.10.30 | ₩38,070 | ₩38,741 | ₩37,239 | ₩37,977 | -0.25% | 32.5만 |
|---|
| 2025.10.29 | ₩40,028 | ₩40,095 | ₩38,017 | ₩38,285 | -4.36% | 33.1만 |
|---|
| 2025.10.28 | ₩39,023 | ₩39,639 | ₩38,654 | ₩39,639 | +1.58% | 26.9만 |
|---|
| 2025.10.27 | ₩38,379 | ₩39,009 | ₩38,017 | ₩38,955 | +1.50% | 37.2만 |
|---|
| 2025.10.24 | ₩37,963 | ₩38,701 | ₩37,400 | ₩38,258 | +0.78% | 34.4만 |
|---|
| 2025.10.23 | ₩37,708 | ₩38,017 | ₩36,253 | ₩37,588 | -0.32% | 41.2만 |
|---|
| 2025.10.22 | ₩36,086 | ₩37,588 | ₩35,402 | ₩37,534 | +4.01% | 33.5만 |
|---|
| 2025.10.21 | ₩34,544 | ₩36,354 | ₩33,605 | ₩36,274 | +5.01% | 36.1만 |
|---|
| 2025.10.20 | ₩33,592 | ₩34,731 | ₩33,545 | ₩34,718 | +3.35% | 20.6만 |
|---|
| 2025.10.17 | ₩32,492 | ₩33,471 | ₩31,808 | ₩33,457 | +2.97% | 18.3만 |
|---|
| 2025.10.16 | ₩32,613 | ₩33,069 | ₩32,116 | ₩32,680 | +0.21% | 16.4만 |
|---|
| 2025.10.15 | ₩32,049 | ₩33,337 | ₩31,339 | ₩32,733 | +2.13% | 27.4만 |
|---|
| 2025.10.14 | ₩31,956 | ₩33,196 | ₩31,942 | ₩32,747 | +2.48% | 24.3만 |
|---|
| 2025.10.13 | ₩31,661 | ₩32,385 | ₩31,661 | ₩32,184 | +1.65% | 31만 |
|---|
| 2025.10.10 | ₩32,090 | ₩32,398 | ₩31,030 | ₩31,392 | -2.17% | 35.2만 |
|---|