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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩57,085 | ₩57,554 | ₩53,855 | ₩55,316 | -3.10% | 202.5만 |
| 2026.09.28–2026.10.02 | ₩55,102 | ₩56,869 | ₩53,654 | ₩56,790 | +3.06% | 269만 |
| 2026.09.21–2026.09.25 | ₩60,489 | ₩60,797 | ₩55,195 | ₩55,222 | -8.71% | 262.3만 |
| 2026.09.14–2026.09.18 | ₩58,291 | ₩64,763 | ₩58,291 | ₩60,288 | +3.43% | 629.2만 |
| 2026.09.08–2026.09.11 | ₩54,418 | ₩59,979 | ₩53,614 | ₩58,478 | +7.46% | 279.3만 |
| 2026.08.31–2026.09.04 | ₩49,541 | ₩54,874 | ₩48,107 | ₩54,633 | +10.28% | 237.7만 |
| 2026.08.24–2026.08.28 | ₩51,041 | ₩51,403 | ₩49,299 | ₩49,661 | -2.70% | 158.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,025 |
| ₩49,447 |
| ₩50,827 |
| -1.07% |
| 167.1만 |
| 2026.08.10–2026.08.14 | ₩58,224 | ₩59,135 | ₩50,351 | ₩51,497 | -11.55% | 212.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,440 | ₩63,008 | ₩52,462 | ₩58,733 | +9.90% | 194.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,726 | ₩57,981 | ₩52,569 | ₩52,971 | -3.21% | 139.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,579 | ₩55,048 | ₩49,621 | ₩54,204 | -0.69% | 161.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,686 | ₩55,356 | ₩52,489 | ₩54,298 | -0.71% | 136.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,321 | ₩57,567 | ₩52,020 | ₩54,887 | -2.55% | 177.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,535 | ₩58,157 | ₩53,802 | ₩56,281 | -0.45% | 265.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,366 | ₩58,385 | ₩51,122 | ₩56,696 | -1.17% | 290.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,023 | ₩58,961 | ₩56,442 | ₩56,830 | -2.06% | 193.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,244 | ₩58,767 | ₩53,306 | ₩57,741 | +6.45% | 164.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,658 | ₩55,999 | ₩50,160 | ₩54,244 | +5.01% | 219.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,706 | ₩53,125 | ₩50,023 | ₩51,912 | +2.38% | 161만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,112 | ₩52,167 | ₩47,062 | ₩51,564 | +4.99% | 195.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,000 | ₩49,581 | ₩45,963 | ₩49,058 | +2.21% | 182.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,835 | ₩50,760 | ₩43,216 | ₩48,361 | -2.96% | 280.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,122 | ₩53,092 | ₩48,254 | ₩50,077 | -2.04% | 152.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,251 | ₩51,484 | ₩47,651 | ₩50,345 | +0.19% | 163.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩52,435 | ₩53,132 | ₩48,911 | ₩50,304 | -4.06% | 159.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,907 | ₩55,423 | ₩50,583 | ₩52,462 | +3.05% | 304.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,303 | ₩51,878 | ₩47,209 | ₩50,907 | +7.62% | 305.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,241 | ₩51,082 | ₩45,453 | ₩45,775 | -5.11% | 278.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,556 | ₩47,812 | ₩42,773 | ₩47,732 | +7.13% | 489.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,170 | ₩48,227 | ₩41,018 | ₩43,671 | +3.56% | 258.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,234 | ₩47,102 | ₩41,929 | ₩42,586 | -3.73% | 97.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,783 | ₩45,206 | ₩43,048 | ₩44,904 | +0.27% | 72.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,864 | ₩45,467 | ₩42,639 | ₩44,944 | +0.18% | 62.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,145 | ₩46,874 | ₩44,006 | ₩44,837 | -0.68% | 84.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,174 | ₩45,520 | ₩39,443 | ₩45,400 | +13.01% | 119.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,125 | ₩41,688 | ₩38,954 | ₩40,469 | -1.60% | 118.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,966 | ₩40,991 | ₩35,296 | ₩40,884 | +13.67% | 108.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,428 | ₩42,747 | ₩35,993 | ₩36,221 | -10.41% | 167.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,464 | ₩42,827 | ₩39,263 | ₩40,629 | +2.95% | 120.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,072 | ₩41,768 | ₩39,115 | ₩39,571 | -3.65% | 109.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,184 | ₩42,961 | ₩39,732 | ₩41,192 | -2.35% | 57.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,576 | ₩42,693 | ₩39,839 | ₩42,264 | +4.16% | 214.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,201 | ₩42,157 | ₩37,971 | ₩40,442 | +0.60% | 164.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,606 | ₩40,067 | ₩38,350 | ₩39,879 | +3.30% | 117.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,593 | ₩40,201 | ₩38,117 | ₩39,236 | +1.67% | 101.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,557 | ₩39,665 | ₩36,690 | ₩38,003 | -3.93% | 183.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,177 | ₩50,157 | ₩36,696 | ₩39,142 | +2.53% | 267.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,226 | ₩39,383 | ₩36,763 | ₩38,593 | +3.67% | 151만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,351 | ₩40,067 | ₩36,958 | ₩37,574 | -2.03% | 161.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,567 | ₩38,673 | ₩33,521 | ₩38,231 | +13.89% | 165.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,638 | ₩33,447 | ₩31,316 | ₩33,434 | +5.68% | 117.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,067 | ₩32,375 | ₩31,008 | ₩31,370 | -2.17% | 35.2만 |
|---|