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 | ₩55,517 | ₩55,577 | ₩54,499 | ₩55,316 | -0.36% | 39.8만 |
| 2026.10.08 | ₩54,659 | ₩56,013 | ₩53,855 | ₩55,745 | +1.99% | 57.4만 |
| 2026.10.07 | ₩54,633 | ₩56,254 | ₩54,070 | ₩54,512 | -0.22% | 38.8만 |
| 2026.10.06 | ₩56,683 | ₩57,554 | ₩54,673 | ₩55,209 | -2.60% | 38.9만 |
| 2026.10.05 | ₩57,085 | ₩57,272 | ₩56,388 | ₩56,415 | -1.17% | 27.6만 |
| 2026.10.02 | ₩55,075 | ₩56,869 | ₩54,753 | ₩56,790 | +3.11% | 54.2만 |
| 2026.10.01 | ₩54,485 | ₩55,269 | ₩53,654 | ₩54,726 | +0.44% | 49.8만 |
| 2026.09.30 | ₩55,249 | ₩56,133 | ₩54,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,646 |
| -1.09% |
| 54만 |
| 2026.09.29 | ₩54,244 | ₩54,793 | ₩53,855 | ₩54,512 | +0.49% | 48.8만 |
|---|
| 2026.09.28 | ₩55,102 | ₩56,844 | ₩53,721 | ₩54,592 | -0.92% | 62.2만 |
|---|
| 2026.09.25 | ₩55,879 | ₩56,736 | ₩55,195 | ₩55,222 | -1.18% | 72.1만 |
|---|
| 2026.09.24 | ₩57,741 | ₩58,720 | ₩55,611 | ₩55,999 | -3.02% | 49.4만 |
|---|
| 2026.09.23 | ₩59,832 | ₩60,395 | ₩57,849 | ₩57,969 | -3.11% | 44.1만 |
|---|
| 2026.09.22 | ₩59,443 | ₩60,797 | ₩59,443 | ₩59,859 | +0.70% | 39.7만 |
|---|
| 2026.09.21 | ₩60,489 | ₩60,489 | ₩58,076 | ₩59,175 | -2.17% | 57만 |
|---|
| 2026.09.18 | ₩60,314 | ₩61,159 | ₩59,282 | ₩60,288 | -0.04% | 320.6만 |
|---|
| 2026.09.17 | ₩62,351 | ₩62,941 | ₩60,321 | ₩60,368 | -3.18% | 60.4만 |
|---|
| 2026.09.16 | ₩63,745 | ₩64,763 | ₩60,556 | ₩62,338 | -2.21% | 83.7만 |
|---|
| 2026.09.15 | ₩61,641 | ₩64,509 | ₩61,641 | ₩64,321 | +4.35% | 71.9만 |
|---|
| 2026.09.14 | ₩58,291 | ₩62,733 | ₩58,291 | ₩62,298 | +6.87% | 92.6만 |
|---|
| 2026.09.11 | ₩59,041 | ₩59,979 | ₩58,143 | ₩58,478 | -0.95% | 92.3만 |
|---|
| 2026.09.10 | ₩57,929 | ₩59,698 | ₩57,447 | ₩58,733 | +1.39% | 69.9만 |
|---|
| 2026.09.09 | ₩56,696 | ₩58,606 | ₩56,261 | ₩58,143 | +2.55% | 51.9만 |
|---|
| 2026.09.08 | ₩54,418 | ₩57,125 | ₩53,614 | ₩56,884 | +4.53% | 65.3만 |
|---|
| 2026.09.04 | ₩53,775 | ₩54,874 | ₩53,574 | ₩54,633 | +1.59% | 41.8만 |
|---|
| 2026.09.03 | ₩52,810 | ₩53,802 | ₩50,980 | ₩53,775 | +1.83% | 65.3만 |
|---|
| 2026.09.02 | ₩52,087 | ₩53,708 | ₩51,807 | ₩52,314 | +0.44% | 47만 |
|---|
| 2026.09.01 | ₩49,661 | ₩52,716 | ₩48,107 | ₩52,087 | +4.88% | 53.7만 |
|---|
| 2026.08.31 | ₩49,541 | ₩50,170 | ₩49,112 | ₩49,701 | +0.32% | 29.9만 |
|---|
| 2026.08.28 | ₩50,278 | ₩50,398 | ₩49,366 | ₩49,661 | -1.23% | 41.2만 |
|---|
| 2026.08.27 | ₩50,117 | ₩50,572 | ₩49,393 | ₩50,023 | -0.19% | 21.9만 |
|---|
| 2026.08.26 | ₩50,211 | ₩51,095 | ₩49,869 | ₩50,224 | +0.03% | 28.5만 |
|---|
| 2026.08.25 | ₩50,760 | ₩50,760 | ₩49,299 | ₩49,983 | -1.53% | 32.2만 |
|---|
| 2026.08.24 | ₩51,041 | ₩51,403 | ₩50,030 | ₩50,519 | -1.02% | 34.9만 |
|---|
| 2026.08.21 | ₩50,318 | ₩51,082 | ₩49,447 | ₩50,827 | +1.01% | 39.7만 |
|---|
| 2026.08.20 | ₩50,264 | ₩50,914 | ₩49,902 | ₩50,224 | -0.08% | 21.5만 |
|---|
| 2026.08.19 | ₩51,510 | ₩53,025 | ₩50,525 | ₩50,881 | -1.22% | 23.1만 |
|---|
| 2026.08.18 | ₩50,827 | ₩52,073 | ₩50,519 | ₩51,296 | +0.92% | 36.9만 |
|---|
| 2026.08.17 | ₩51,376 | ₩51,959 | ₩50,291 | ₩50,921 | -0.89% | 46만 |
|---|
| 2026.08.14 | ₩51,417 | ₩52,328 | ₩50,351 | ₩51,497 | +0.16% | 29.1만 |
|---|
| 2026.08.13 | ₩52,368 | ₩52,944 | ₩50,538 | ₩51,537 | -1.59% | 31.1만 |
|---|
| 2026.08.12 | ₩53,601 | ₩53,601 | ₩51,510 | ₩51,698 | -3.55% | 36.5만 |
|---|
| 2026.08.11 | ₩55,825 | ₩55,825 | ₩51,912 | ₩52,877 | -5.28% | 70.5만 |
|---|
| 2026.08.10 | ₩58,224 | ₩59,135 | ₩54,927 | ₩55,571 | -4.56% | 45.5만 |
|---|
| 2026.08.07 | ₩57,822 | ₩63,008 | ₩56,368 | ₩58,733 | +1.58% | 104.5만 |
|---|
| 2026.08.06 | ₩54,257 | ₩54,532 | ₩52,462 | ₩52,891 | -2.52% | 28.3만 |
|---|
| 2026.08.05 | ₩53,829 | ₩55,088 | ₩53,829 | ₩54,271 | +0.82% | 16.4만 |
|---|
| 2026.08.04 | ₩55,410 | ₩55,798 | ₩54,244 | ₩54,311 | -1.98% | 20.1만 |
|---|
| 2026.08.03 | ₩53,440 | ₩54,860 | ₩53,440 | ₩54,686 | +2.33% | 24.7만 |
|---|
| 2026.07.31 | ₩54,659 | ₩55,912 | ₩52,569 | ₩52,971 | -3.09% | 43.1만 |
|---|
| 2026.07.30 | ₩55,249 | ₩56,174 | ₩53,880 | ₩55,209 | -0.07% | 19.2만 |
|---|
| 2026.07.29 | ₩55,959 | ₩57,981 | ₩54,016 | ₩54,927 | -1.84% | 26만 |
|---|
| 2026.07.28 | ₩56,468 | ₩56,468 | ₩55,222 | ₩56,093 | -0.66% | 20.1만 |
|---|
| 2026.07.27 | ₩54,726 | ₩56,535 | ₩54,070 | ₩55,557 | +1.52% | 31.6만 |
|---|
| 2026.07.24 | ₩53,681 | ₩54,338 | ₩52,663 | ₩54,204 | +0.97% | 25.2만 |
|---|
| 2026.07.23 | ₩52,475 | ₩52,987 | ₩49,621 | ₩52,850 | +0.72% | 76.8만 |
|---|
| 2026.07.22 | ₩54,834 | ₩54,934 | ₩52,870 | ₩53,293 | -2.81% | 16.3만 |
|---|
| 2026.07.21 | ₩53,306 | ₩54,834 | ₩52,984 | ₩54,820 | +2.84% | 20만 |
|---|
| 2026.07.20 | ₩54,579 | ₩55,048 | ₩52,810 | ₩53,306 | -2.33% | 23.2만 |
|---|
| 2026.07.17 | ₩53,333 | ₩54,686 | ₩52,998 | ₩54,298 | +1.81% | 31.7만 |
|---|
| 2026.07.16 | ₩53,695 | ₩54,968 | ₩53,078 | ₩54,097 | +0.75% | 25.3만 |
|---|
| 2026.07.15 | ₩52,850 | ₩54,056 | ₩52,489 | ₩53,561 | +1.34% | 24.1만 |
|---|
| 2026.07.14 | ₩53,695 | ₩54,968 | ₩52,569 | ₩53,159 | -1.00% | 30만 |
|---|
| 2026.07.13 | ₩54,686 | ₩55,356 | ₩53,795 | ₩53,989 | -1.27% | 25.9만 |
|---|
| 2026.07.10 | ₩54,954 | ₩55,142 | ₩53,614 | ₩54,887 | -0.12% | 27.8만 |
|---|
| 2026.07.09 | ₩54,217 | ₩56,107 | ₩53,949 | ₩55,021 | +1.48% | 30.6만 |
|---|
| 2026.07.08 | ₩52,904 | ₩54,639 | ₩52,020 | ₩54,123 | +2.30% | 56.2만 |
|---|
| 2026.07.07 | ₩55,142 | ₩55,530 | ₩52,743 | ₩53,561 | -2.87% | 38.9만 |
|---|
| 2026.07.06 | ₩56,321 | ₩57,567 | ₩55,316 | ₩55,450 | -1.55% | 24.1만 |
|---|
| 2026.07.02 | ₩56,428 | ₩58,157 | ₩56,113 | ₩56,281 | -0.26% | 56.5만 |
|---|
| 2026.07.01 | ₩55,785 | ₩57,246 | ₩54,324 | ₩56,455 | +1.20% | 77.3만 |
|---|
| 2026.06.30 | ₩54,592 | ₩57,889 | ₩53,989 | ₩56,107 | +2.77% | 78.3만 |
|---|
| 2026.06.29 | ₩56,535 | ₩58,143 | ₩53,802 | ₩54,190 | -4.15% | 53.3만 |
|---|
| 2026.06.26 | ₩52,502 | ₩56,696 | ₩51,122 | ₩56,696 | +7.99% | 99.9만 |
|---|
| 2026.06.25 | ₩51,711 | ₩53,339 | ₩51,296 | ₩52,100 | +0.75% | 54.3만 |
|---|
| 2026.06.24 | ₩53,025 | ₩53,932 | ₩51,350 | ₩51,363 | -3.13% | 46.3만 |
|---|
| 2026.06.23 | ₩54,807 | ₩55,082 | ₩52,314 | ₩52,515 | -4.18% | 47.7만 |
|---|
| 2026.06.22 | ₩57,366 | ₩58,385 | ₩56,133 | ₩56,133 | -2.15% | 42.3만 |
|---|
| 2026.06.18 | ₩58,827 | ₩58,961 | ₩56,442 | ₩56,830 | -3.39% | 100.3만 |
|---|
| 2026.06.17 | ₩58,036 | ₩58,566 | ₩56,944 | ₩58,157 | +0.21% | 28.2만 |
|---|
| 2026.06.16 | ₩57,808 | ₩58,639 | ₩56,803 | ₩56,844 | -1.67% | 37.7만 |
|---|
| 2026.06.15 | ₩58,023 | ₩58,907 | ₩57,232 | ₩57,460 | -0.97% | 27.6만 |
|---|
| 2026.06.12 | ₩57,835 | ₩58,767 | ₩57,427 | ₩57,741 | -0.16% | 30.6만 |
|---|
| 2026.06.11 | ₩56,281 | ₩57,768 | ₩54,050 | ₩57,728 | +2.57% | 30.7만 |
|---|
| 2026.06.10 | ₩56,107 | ₩56,924 | ₩55,343 | ₩56,241 | +0.24% | 41.3만 |
|---|
| 2026.06.09 | ₩54,941 | ₩56,281 | ₩54,525 | ₩56,053 | +2.02% | 30.9만 |
|---|
| 2026.06.08 | ₩54,244 | ₩54,820 | ₩53,306 | ₩54,284 | +0.07% | 31만 |
|---|
| 2026.06.05 | ₩54,941 | ₩55,999 | ₩54,016 | ₩54,244 | -1.27% | 44.5만 |
|---|
| 2026.06.04 | ₩52,757 | ₩54,954 | ₩52,060 | ₩54,673 | +3.63% | 49.5만 |
|---|
| 2026.06.03 | ₩52,113 | ₩53,185 | ₩50,974 | ₩52,448 | +0.64% | 34.9만 |
|---|
| 2026.06.02 | ₩52,328 | ₩53,587 | ₩51,685 | ₩52,154 | -0.33% | 50만 |
|---|
| 2026.06.01 | ₩51,658 | ₩53,078 | ₩50,160 | ₩52,609 | +1.84% | 40.7만 |
|---|
| 2026.05.29 | ₩51,604 | ₩52,474 | ₩51,135 | ₩51,912 | +0.60% | 59.2만 |
|---|
| 2026.05.28 | ₩52,556 | ₩53,125 | ₩51,752 | ₩51,926 | -1.20% | 36.1만 |
|---|
| 2026.05.27 | ₩51,859 | ₩52,703 | ₩50,023 | ₩52,422 | +1.09% | 27.2만 |
|---|
| 2026.05.26 | ₩50,706 | ₩52,100 | ₩50,103 | ₩51,711 | +1.98% | 38.5만 |
|---|
| 2026.05.22 | ₩51,323 | ₩52,167 | ₩50,706 | ₩51,564 | +0.47% | 28.4만 |
|---|
| 2026.05.21 | ₩49,795 | ₩51,443 | ₩48,384 | ₩51,417 | +3.26% | 58.1만 |
|---|
| 2026.05.20 | ₩48,857 | ₩50,492 | ₩48,348 | ₩50,425 | +3.21% | 40.8만 |
|---|
| 2026.05.19 | ₩47,892 | ₩49,541 | ₩47,062 | ₩48,616 | +1.51% | 40.4만 |
|---|
| 2026.05.18 | ₩49,112 | ₩49,500 | ₩47,866 | ₩48,000 | -2.26% | 27.3만 |
|---|
| 2026.05.15 | ₩48,174 | ₩49,581 | ₩47,852 | ₩49,058 | +1.84% | 50.7만 |
|---|
| 2026.05.14 | ₩47,772 | ₩49,319 | ₩47,598 | ₩48,603 | +1.74% | 35.5만 |
|---|
| 2026.05.13 | ₩46,633 | ₩47,986 | ₩45,963 | ₩47,799 | +2.50% | 37.9만 |
|---|
| 2026.05.12 | ₩47,892 | ₩48,227 | ₩46,740 | ₩46,780 | -2.32% | 29.7만 |
|---|
| 2026.05.11 | ₩48,000 | ₩49,165 | ₩47,423 | ₩47,772 | -0.47% | 28.7만 |
|---|
| 2026.05.08 | ₩48,884 | ₩50,050 | ₩48,000 | ₩48,361 | -1.07% | 54.3만 |
|---|
| 2026.05.07 | ₩47,356 | ₩49,098 | ₩43,216 | ₩48,603 | +2.63% | 110.7만 |
|---|
| 2026.05.06 | ₩50,211 | ₩50,760 | ₩48,589 | ₩49,018 | -2.38% | 46.7만 |
|---|
| 2026.05.05 | ₩49,286 | ₩49,943 | ₩48,415 | ₩49,902 | +1.25% | 30.1만 |
|---|
| 2026.05.04 | ₩49,835 | ₩50,130 | ₩48,201 | ₩49,098 | -1.48% | 38.3만 |
|---|
| 2026.05.01 | ₩49,822 | ₩50,881 | ₩49,192 | ₩50,077 | +0.51% | 22만 |
|---|
| 2026.04.30 | ₩50,144 | ₩50,562 | ₩48,254 | ₩49,715 | -0.86% | 32.2만 |
|---|
| 2026.04.29 | ₩50,184 | ₩51,001 | ₩49,916 | ₩50,345 | +0.32% | 26만 |
|---|
| 2026.04.28 | ₩51,108 | ₩52,623 | ₩50,090 | ₩50,371 | -1.44% | 33.6만 |
|---|
| 2026.04.27 | ₩51,122 | ₩53,092 | ₩50,800 | ₩50,827 | -0.58% | 39만 |
|---|
| 2026.04.24 | ₩49,474 | ₩51,095 | ₩49,474 | ₩50,345 | +1.76% | 56.2만 |
|---|
| 2026.04.23 | ₩48,495 | ₩49,608 | ₩47,651 | ₩49,541 | +2.16% | 26.6만 |
|---|
| 2026.04.22 | ₩49,018 | ₩49,805 | ₩47,919 | ₩48,589 | -0.87% | 24.8만 |
|---|
| 2026.04.21 | ₩50,077 | ₩50,552 | ₩48,040 | ₩48,268 | -3.61% | 28.4만 |
|---|
| 2026.04.20 | ₩50,251 | ₩51,484 | ₩49,809 | ₩50,036 | -0.43% | 27.4만 |
|---|
| 2026.04.17 | ₩49,782 | ₩50,948 | ₩49,581 | ₩50,304 | +1.05% | 40.4만 |
|---|
| 2026.04.16 | ₩49,701 | ₩50,318 | ₩48,991 | ₩49,514 | -0.38% | 25.7만 |
|---|
| 2026.04.15 | ₩50,519 | ₩51,075 | ₩48,911 | ₩49,701 | -1.62% | 33.2만 |
|---|
| 2026.04.14 | ₩52,917 | ₩53,132 | ₩50,251 | ₩50,639 | -4.30% | 43.8만 |
|---|
| 2026.04.13 | ₩52,435 | ₩53,004 | ₩52,194 | ₩52,917 | +0.92% | 16.8만 |
|---|
| 2026.04.10 | ₩54,365 | ₩54,458 | ₩52,154 | ₩52,462 | -3.50% | 35.1만 |
|---|
| 2026.04.09 | ₩53,453 | ₩54,619 | ₩53,078 | ₩54,472 | +1.91% | 46.8만 |
|---|
| 2026.04.08 | ₩53,614 | ₩55,423 | ₩53,226 | ₩53,641 | +0.05% | 93.3만 |
|---|
| 2026.04.07 | ₩50,988 | ₩52,971 | ₩50,988 | ₩52,609 | +3.18% | 54.3만 |
|---|
| 2026.04.06 | ₩50,907 | ₩52,502 | ₩50,583 | ₩51,510 | +1.18% | 75.5만 |
|---|
| 2026.04.02 | ₩50,010 | ₩51,878 | ₩49,400 | ₩50,907 | +1.80% | 56.1만 |
|---|
| 2026.04.01 | ₩50,961 | ₩51,303 | ₩49,587 | ₩50,412 | -1.08% | 77.6만 |
|---|
| 2026.03.31 | ₩50,304 | ₩51,376 | ₩49,788 | ₩50,465 | +0.32% | 95.3만 |
|---|
| 2026.03.30 | ₩47,303 | ₩50,318 | ₩47,209 | ₩49,916 | +5.52% | 76.1만 |
|---|
| 2026.03.27 | ₩47,035 | ₩47,035 | ₩45,453 | ₩45,775 | -2.68% | 79.7만 |
|---|
| 2026.03.26 | ₩48,616 | ₩48,911 | ₩47,383 | ₩47,437 | -2.43% | 45.4만 |
|---|
| 2026.03.25 | ₩50,144 | ₩50,907 | ₩48,603 | ₩48,911 | -2.46% | 43.5만 |
|---|
| 2026.03.24 | ₩49,340 | ₩50,479 | ₩49,313 | ₩50,345 | +2.04% | 39.2만 |
|---|
| 2026.03.23 | ₩48,241 | ₩51,082 | ₩48,241 | ₩49,929 | +3.50% | 71.1만 |
|---|
| 2026.03.20 | ₩46,257 | ₩47,812 | ₩44,919 | ₩47,732 | +3.19% | 85.4만 |
|---|
| 2026.03.19 | ₩42,907 | ₩46,592 | ₩42,773 | ₩46,083 | +7.40% | 265.8만 |
|---|
| 2026.03.18 | ₩45,172 | ₩46,003 | ₩44,737 | ₩45,440 | +0.59% | 36.1만 |
|---|
| 2026.03.17 | ₩44,582 | ₩46,438 | ₩44,221 | ₩45,681 | +2.46% | 65.2만 |
|---|
| 2026.03.16 | ₩44,556 | ₩44,623 | ₩43,229 | ₩44,127 | -0.96% | 37만 |
|---|
| 2026.03.13 | ₩44,877 | ₩45,279 | ₩41,722 | ₩43,671 | -2.69% | 51.5만 |
|---|
| 2026.03.12 | ₩46,257 | ₩48,227 | ₩43,933 | ₩44,582 | -3.62% | 68.4만 |
|---|
| 2026.03.11 | ₩44,448 | ₩45,963 | ₩43,618 | ₩44,904 | +1.03% | 60.3만 |
|---|
| 2026.03.10 | ₩43,966 | ₩45,748 | ₩42,157 | ₩45,092 | +2.56% | 50만 |
|---|
| 2026.03.09 | ₩42,170 | ₩43,859 | ₩41,018 | ₩43,336 | +2.76% | 28.2만 |
|---|
| 2026.03.06 | ₩44,623 | ₩44,971 | ₩41,929 | ₩42,586 | -4.56% | 20.5만 |
|---|
| 2026.03.05 | ₩45,869 | ₩46,452 | ₩44,395 | ₩45,480 | -0.85% | 22.2만 |
|---|
| 2026.03.04 | ₩45,695 | ₩47,102 | ₩44,797 | ₩46,579 | +1.94% | 21.7만 |
|---|
| 2026.03.03 | ₩44,060 | ₩45,802 | ₩44,060 | ₩45,614 | +3.53% | 22만 |
|---|
| 2026.03.02 | ₩44,234 | ₩45,185 | ₩43,979 | ₩45,105 | +1.97% | 11.4만 |
|---|
| 2026.02.27 | ₩43,752 | ₩45,172 | ₩43,752 | ₩44,904 | +2.63% | 24.4만 |
|---|
| 2026.02.26 | ₩44,408 | ₩45,206 | ₩43,859 | ₩44,314 | -0.21% | 13.8만 |
|---|
| 2026.02.25 | ₩43,711 | ₩44,783 | ₩43,323 | ₩44,649 | +2.15% | 14만 |
|---|
| 2026.02.24 | ₩44,328 | ₩44,569 | ₩43,048 | ₩43,457 | -1.96% | 11.4만 |
|---|
| 2026.02.23 | ₩44,783 | ₩44,944 | ₩43,631 | ₩44,234 | -1.23% | 9.3만 |
|---|
| 2026.02.20 | ₩44,127 | ₩45,467 | ₩43,376 | ₩44,944 | +1.85% | 14.5만 |
|---|
| 2026.02.19 | ₩43,792 | ₩44,274 | ₩43,356 | ₩44,274 | +1.10% | 10.7만 |
|---|
| 2026.02.18 | ₩42,639 | ₩44,243 | ₩42,639 | ₩43,993 | +3.17% | 16.7만 |
|---|
| 2026.02.17 | ₩44,864 | ₩45,306 | ₩43,229 | ₩43,752 | -2.48% | 20.2만 |
|---|
| 2026.02.13 | ₩44,824 | ₩45,775 | ₩44,006 | ₩44,837 | +0.03% | 16.6만 |
|---|
| 2026.02.12 | ₩46,351 | ₩46,874 | ₩44,247 | ₩44,422 | -4.16% | 23.4만 |
|---|
| 2026.02.11 | ₩45,266 | ₩46,659 | ₩44,804 | ₩46,351 | +2.40% | 19.6만 |
|---|
| 2026.02.10 | ₩45,815 | ₩46,338 | ₩45,051 | ₩45,293 | -1.14% | 13.3만 |
|---|
| 2026.02.09 | ₩45,145 | ₩45,855 | ₩44,917 | ₩45,681 | +1.19% | 11.5만 |
|---|
| 2026.02.06 | ₩44,221 | ₩45,520 | ₩43,336 | ₩45,400 | +2.67% | 13.8만 |
|---|
| 2026.02.05 | ₩42,144 | ₩44,087 | ₩41,775 | ₩44,046 | +4.52% | 32.9만 |
|---|
| 2026.02.04 | ₩42,666 | ₩42,881 | ₩41,340 | ₩42,130 | -1.26% | 21.5만 |
|---|
| 2026.02.03 | ₩43,323 | ₩44,221 | ₩41,357 | ₩42,505 | -1.89% | 30만 |
|---|
| 2026.02.02 | ₩40,174 | ₩43,551 | ₩39,443 | ₩43,376 | +7.97% | 21.7만 |
|---|
| 2026.01.30 | ₩40,522 | ₩41,145 | ₩40,160 | ₩40,469 | -0.13% | 28.1만 |
|---|
| 2026.01.29 | ₩40,804 | ₩41,266 | ₩39,517 | ₩41,112 | +0.76% | 16.1만 |
|---|
| 2026.01.28 | ₩39,678 | ₩40,589 | ₩39,236 | ₩40,549 | +2.20% | 26.1만 |
|---|
| 2026.01.27 | ₩40,656 | ₩40,951 | ₩38,954 | ₩39,812 | -2.08% | 27.1만 |
|---|
| 2026.01.26 | ₩41,125 | ₩41,688 | ₩40,798 | ₩41,072 | -0.13% | 21.5만 |
|---|
| 2026.01.23 | ₩40,388 | ₩40,991 | ₩40,013 | ₩40,884 | +1.23% | 21.1만 |
|---|
| 2026.01.22 | ₩39,397 | ₩40,884 | ₩39,062 | ₩40,723 | +3.37% | 23.5만 |
|---|
| 2026.01.21 | ₩38,070 | ₩39,370 | ₩36,891 | ₩39,330 | +3.31% | 31.3만 |
|---|
| 2026.01.20 | ₩35,966 | ₩37,990 | ₩35,296 | ₩37,949 | +5.51% | 33만 |
|---|
| 2026.01.16 | ₩39,464 | ₩39,464 | ₩35,993 | ₩36,221 | -8.22% | 37.1만 |
|---|
| 2026.01.15 | ₩40,388 | ₩41,876 | ₩38,271 | ₩39,531 | -2.12% | 54.7만 |
|---|
| 2026.01.14 | ₩42,626 | ₩42,626 | ₩40,361 | ₩40,375 | -5.28% | 26만 |
|---|
| 2026.01.13 | ₩42,184 | ₩42,720 | ₩41,353 | ₩41,889 | -0.70% | 27.4만 |
|---|
| 2026.01.12 | ₩40,428 | ₩42,747 | ₩40,428 | ₩42,224 | +4.44% | 22.5만 |
|---|
| 2026.01.09 | ₩41,407 | ₩41,822 | ₩40,442 | ₩40,629 | -1.88% | 35.1만 |
|---|
| 2026.01.08 | ₩41,219 | ₩42,331 | ₩41,206 | ₩41,460 | +0.59% | 12.6만 |
|---|
| 2026.01.07 | ₩42,144 | ₩42,827 | ₩41,105 | ₩41,500 | -1.53% | 25.7만 |
|---|
| 2026.01.06 | ₩41,460 | ₩42,546 | ₩41,326 | ₩41,916 | +1.10% | 21.6만 |
|---|
| 2026.01.05 | ₩39,464 | ₩41,835 | ₩39,263 | ₩41,782 | +5.87% | 25.7만 |
|---|
| 2026.01.02 | ₩40,308 | ₩40,455 | ₩39,115 | ₩39,571 | -1.83% | 29.1만 |
|---|
| 2025.12.31 | ₩40,536 | ₩41,125 | ₩39,551 | ₩40,321 | -0.53% | 35.8만 |
|---|
| 2025.12.30 | ₩41,621 | ₩41,621 | ₩40,067 | ₩40,549 | -2.58% | 26.9만 |
|---|
| 2025.12.29 | ₩41,072 | ₩41,768 | ₩40,603 | ₩41,514 | +1.08% | 17.9만 |
|---|
| 2025.12.26 | ₩41,407 | ₩41,407 | ₩40,482 | ₩41,192 | -0.52% | 7.4만 |
|---|
| 2025.12.24 | ₩41,795 | ₩41,795 | ₩40,978 | ₩41,353 | -1.06% | 7.9만 |
|---|
| 2025.12.23 | ₩41,902 | ₩42,519 | ₩39,732 | ₩41,889 | -0.03% | 17만 |
|---|
| 2025.12.22 | ₩42,184 | ₩42,961 | ₩41,326 | ₩42,050 | -0.32% | 25.5만 |
|---|
| 2025.12.19 | ₩41,554 | ₩42,693 | ₩41,495 | ₩42,264 | +1.71% | 112.7만 |
|---|
| 2025.12.18 | ₩41,232 | ₩42,505 | ₩41,232 | ₩41,742 | +1.23% | 20.7만 |
|---|
| 2025.12.17 | ₩40,897 | ₩41,969 | ₩40,696 | ₩40,978 | +0.20% | 26.3만 |
|---|
| 2025.12.16 | ₩40,938 | ₩42,211 | ₩40,562 | ₩41,058 | +0.29% | 27.4만 |
|---|
| 2025.12.15 | ₩40,576 | ₩41,299 | ₩39,839 | ₩40,790 | +0.53% | 27.2만 |
|---|
| 2025.12.12 | ₩41,849 | ₩42,117 | ₩40,107 | ₩40,442 | -3.36% | 19.8만 |
|---|
| 2025.12.11 | ₩39,986 | ₩42,157 | ₩39,638 | ₩41,768 | +4.46% | 37.9만 |
|---|
| 2025.12.10 | ₩38,914 | ₩40,482 | ₩38,794 | ₩40,093 | +3.03% | 47만 |
|---|
| 2025.12.09 | ₩38,740 | ₩39,517 | ₩38,598 | ₩39,088 | +0.90% | 30.9만 |
|---|
| 2025.12.08 | ₩40,201 | ₩40,201 | ₩37,971 | ₩38,351 | -4.60% | 29만 |
|---|
| 2025.12.05 | ₩39,182 | ₩39,879 | ₩39,102 | ₩39,879 | +1.78% | 25.5만 |
|---|
| 2025.12.04 | ₩39,209 | ₩39,959 | ₩39,088 | ₩39,289 | +0.21% | 18.9만 |
|---|
| 2025.12.03 | ₩39,196 | ₩40,067 | ₩38,834 | ₩39,209 | +0.03% | 22.3만 |
|---|
| 2025.12.02 | ₩38,928 | ₩39,598 | ₩38,392 | ₩39,236 | +0.79% | 26.1만 |
|---|
| 2025.12.01 | ₩38,606 | ₩39,812 | ₩38,350 | ₩38,552 | -0.14% | 24.8만 |
|---|
| 2025.11.28 | ₩39,410 | ₩40,134 | ₩39,062 | ₩39,236 | -0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,343 | ₩40,201 | ₩38,968 | ₩39,316 | -0.07% | 23.5만 |
|---|
| 2025.11.25 | ₩39,276 | ₩40,067 | ₩38,767 | ₩39,343 | +0.17% | 25.5만 |
|---|
| 2025.11.24 | ₩38,593 | ₩39,095 | ₩38,117 | ₩38,432 | -0.42% | 40.5만 |
|---|
| 2025.11.21 | ₩37,239 | ₩38,673 | ₩36,978 | ₩38,003 | +2.05% | 43.1만 |
|---|
| 2025.11.20 | ₩37,628 | ₩38,532 | ₩37,005 | ₩37,038 | -1.57% | 62.8만 |
|---|
| 2025.11.19 | ₩37,400 | ₩37,976 | ₩36,690 | ₩36,918 | -1.29% | 27.4만 |
|---|
| 2025.11.18 | ₩38,231 | ₩38,465 | ₩37,199 | ₩37,400 | -2.17% | 20.6만 |
|---|
| 2025.11.17 | ₩39,557 | ₩39,665 | ₩37,949 | ₩37,963 | -4.03% | 29.4만 |
|---|
| 2025.11.14 | ₩40,897 | ₩40,951 | ₩38,365 | ₩39,142 | -4.29% | 45.7만 |
|---|
| 2025.11.13 | ₩42,505 | ₩42,881 | ₩39,973 | ₩40,763 | -4.10% | 38.6만 |
|---|
| 2025.11.12 | ₩41,246 | ₩42,626 | ₩39,943 | ₩42,278 | +2.50% | 33.5만 |
|---|
| 2025.11.11 | ₩42,760 | ₩50,157 | ₩41,675 | ₩41,876 | -2.07% | 99만 |
|---|
| 2025.11.10 | ₩38,177 | ₩40,687 | ₩36,696 | ₩39,866 | +4.42% | 50.5만 |
|---|
| 2025.11.07 | ₩38,097 | ₩39,021 | ₩37,360 | ₩38,593 | +1.30% | 48.2만 |
|---|
| 2025.11.06 | ₩38,633 | ₩38,820 | ₩37,842 | ₩38,177 | -1.18% | 24.1만 |
|---|
| 2025.11.05 | ₩37,896 | ₩39,383 | ₩37,387 | ₩38,847 | +2.51% | 33.3만 |
|---|
| 2025.11.04 | ₩37,614 | ₩38,740 | ₩37,614 | ₩38,177 | +1.50% | 23.5만 |
|---|
| 2025.11.03 | ₩37,226 | ₩37,976 | ₩36,763 | ₩37,882 | +1.76% | 21.9만 |
|---|
| 2025.10.31 | ₩37,668 | ₩38,499 | ₩36,958 | ₩37,574 | -0.25% | 32만 |
|---|
| 2025.10.30 | ₩38,043 | ₩38,713 | ₩37,212 | ₩37,949 | -0.25% | 32.5만 |
|---|
| 2025.10.29 | ₩40,000 | ₩40,067 | ₩37,990 | ₩38,258 | -4.36% | 33.1만 |
|---|
| 2025.10.28 | ₩38,995 | ₩39,611 | ₩38,626 | ₩39,611 | +1.58% | 26.9만 |
|---|
| 2025.10.27 | ₩38,351 | ₩38,981 | ₩37,990 | ₩38,928 | +1.50% | 37.2만 |
|---|
| 2025.10.24 | ₩37,936 | ₩38,673 | ₩37,373 | ₩38,231 | +0.78% | 34.4만 |
|---|
| 2025.10.23 | ₩37,681 | ₩37,990 | ₩36,227 | ₩37,561 | -0.32% | 41.2만 |
|---|
| 2025.10.22 | ₩36,060 | ₩37,561 | ₩35,377 | ₩37,507 | +4.01% | 33.5만 |
|---|
| 2025.10.21 | ₩34,519 | ₩36,328 | ₩33,581 | ₩36,248 | +5.01% | 36.1만 |
|---|
| 2025.10.20 | ₩33,567 | ₩34,707 | ₩33,521 | ₩34,693 | +3.35% | 20.6만 |
|---|
| 2025.10.17 | ₩32,469 | ₩33,447 | ₩31,785 | ₩33,434 | +2.97% | 18.3만 |
|---|
| 2025.10.16 | ₩32,589 | ₩33,045 | ₩32,093 | ₩32,656 | +0.21% | 16.4만 |
|---|
| 2025.10.15 | ₩32,026 | ₩33,313 | ₩31,316 | ₩32,710 | +2.13% | 27.4만 |
|---|
| 2025.10.14 | ₩31,933 | ₩33,172 | ₩31,919 | ₩32,723 | +2.48% | 24.3만 |
|---|
| 2025.10.13 | ₩31,638 | ₩32,361 | ₩31,638 | ₩32,160 | +1.65% | 31만 |
|---|
| 2025.10.10 | ₩32,067 | ₩32,375 | ₩31,008 | ₩31,370 | -2.17% | 35.2만 |
|---|