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 | ₩55,537 | ₩55,597 | ₩54,518 | ₩55,336 | -0.36% | 39.8만 |
| 2026.10.08 | ₩54,679 | ₩56,033 | ₩53,875 | ₩55,765 | +1.99% | 57.4만 |
| 2026.10.07 | ₩54,652 | ₩56,274 | ₩54,089 | ₩54,532 | -0.22% | 38.8만 |
| 2026.10.06 | ₩56,703 | ₩57,574 | ₩54,692 | ₩55,229 | -2.60% | 38.9만 |
| 2026.10.05 | ₩57,105 | ₩57,293 | ₩56,408 | ₩56,435 | -1.17% | 27.6만 |
| 2026.10.02 | ₩55,095 | ₩56,889 | ₩54,773 | ₩56,810 | +3.11% | 54.2만 |
| 2026.10.01 | ₩54,505 | ₩55,289 | ₩53,674 | ₩54,746 | +0.44% | 49.8만 |
| 2026.09.30 | ₩55,269 | ₩56,154 | ₩54,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,666 |
| -1.09% |
| 54만 |
| 2026.09.29 | ₩54,263 | ₩54,813 | ₩53,875 | ₩54,532 | +0.49% | 48.8만 |
|---|
| 2026.09.28 | ₩55,121 | ₩56,864 | ₩53,741 | ₩54,612 | -0.92% | 62.2만 |
|---|
| 2026.09.25 | ₩55,899 | ₩56,757 | ₩55,215 | ₩55,242 | -1.18% | 72.1만 |
|---|
| 2026.09.24 | ₩57,762 | ₩58,741 | ₩55,631 | ₩56,019 | -3.02% | 49.4만 |
|---|
| 2026.09.23 | ₩59,853 | ₩60,416 | ₩57,869 | ₩57,990 | -3.11% | 44.1만 |
|---|
| 2026.09.22 | ₩59,465 | ₩60,818 | ₩59,465 | ₩59,880 | +0.70% | 39.7만 |
|---|
| 2026.09.21 | ₩60,510 | ₩60,510 | ₩58,097 | ₩59,196 | -2.17% | 57만 |
|---|
| 2026.09.18 | ₩60,336 | ₩61,180 | ₩59,304 | ₩60,309 | -0.04% | 320.6만 |
|---|
| 2026.09.17 | ₩62,373 | ₩62,963 | ₩60,343 | ₩60,390 | -3.18% | 60.4만 |
|---|
| 2026.09.16 | ₩63,768 | ₩64,786 | ₩60,577 | ₩62,360 | -2.21% | 83.7만 |
|---|
| 2026.09.15 | ₩61,663 | ₩64,532 | ₩61,663 | ₩64,344 | +4.35% | 71.9만 |
|---|
| 2026.09.14 | ₩58,312 | ₩62,756 | ₩58,312 | ₩62,320 | +6.87% | 92.6만 |
|---|
| 2026.09.11 | ₩59,062 | ₩60,001 | ₩58,164 | ₩58,499 | -0.95% | 92.3만 |
|---|
| 2026.09.10 | ₩57,950 | ₩59,719 | ₩57,467 | ₩58,754 | +1.39% | 69.9만 |
|---|
| 2026.09.09 | ₩56,717 | ₩58,627 | ₩56,281 | ₩58,164 | +2.55% | 51.9만 |
|---|
| 2026.09.08 | ₩54,438 | ₩57,146 | ₩53,633 | ₩56,904 | +4.53% | 65.3만 |
|---|
| 2026.09.04 | ₩53,794 | ₩54,893 | ₩53,593 | ₩54,652 | +1.59% | 41.8만 |
|---|
| 2026.09.03 | ₩52,829 | ₩53,821 | ₩50,998 | ₩53,794 | +1.83% | 65.3만 |
|---|
| 2026.09.02 | ₩52,105 | ₩53,727 | ₩51,825 | ₩52,333 | +0.44% | 47만 |
|---|
| 2026.09.01 | ₩49,679 | ₩52,735 | ₩48,124 | ₩52,105 | +4.88% | 53.7만 |
|---|
| 2026.08.31 | ₩49,558 | ₩50,188 | ₩49,129 | ₩49,719 | +0.32% | 29.9만 |
|---|
| 2026.08.28 | ₩50,296 | ₩50,416 | ₩49,384 | ₩49,679 | -1.23% | 41.2만 |
|---|
| 2026.08.27 | ₩50,135 | ₩50,590 | ₩49,411 | ₩50,041 | -0.19% | 21.9만 |
|---|
| 2026.08.26 | ₩50,229 | ₩51,113 | ₩49,887 | ₩50,242 | +0.03% | 28.5만 |
|---|
| 2026.08.25 | ₩50,778 | ₩50,778 | ₩49,317 | ₩50,001 | -1.53% | 32.2만 |
|---|
| 2026.08.24 | ₩51,060 | ₩51,422 | ₩50,048 | ₩50,537 | -1.02% | 34.9만 |
|---|
| 2026.08.21 | ₩50,336 | ₩51,100 | ₩49,464 | ₩50,845 | +1.01% | 39.7만 |
|---|
| 2026.08.20 | ₩50,282 | ₩50,932 | ₩49,920 | ₩50,242 | -0.08% | 21.5만 |
|---|
| 2026.08.19 | ₩51,529 | ₩53,044 | ₩50,544 | ₩50,899 | -1.22% | 23.1만 |
|---|
| 2026.08.18 | ₩50,845 | ₩52,092 | ₩50,537 | ₩51,314 | +0.92% | 36.9만 |
|---|
| 2026.08.17 | ₩51,395 | ₩51,978 | ₩50,309 | ₩50,939 | -0.89% | 46만 |
|---|
| 2026.08.14 | ₩51,435 | ₩52,347 | ₩50,369 | ₩51,515 | +0.16% | 29.1만 |
|---|
| 2026.08.13 | ₩52,387 | ₩52,963 | ₩50,556 | ₩51,556 | -1.59% | 31.1만 |
|---|
| 2026.08.12 | ₩53,620 | ₩53,620 | ₩51,529 | ₩51,716 | -3.55% | 36.5만 |
|---|
| 2026.08.11 | ₩55,845 | ₩55,845 | ₩51,931 | ₩52,896 | -5.28% | 70.5만 |
|---|
| 2026.08.10 | ₩58,245 | ₩59,156 | ₩54,947 | ₩55,591 | -4.56% | 45.5만 |
|---|
| 2026.08.07 | ₩57,843 | ₩63,030 | ₩56,388 | ₩58,754 | +1.58% | 104.5만 |
|---|
| 2026.08.06 | ₩54,277 | ₩54,552 | ₩52,481 | ₩52,910 | -2.52% | 28.3만 |
|---|
| 2026.08.05 | ₩53,848 | ₩55,108 | ₩53,848 | ₩54,290 | +0.82% | 16.4만 |
|---|
| 2026.08.04 | ₩55,430 | ₩55,818 | ₩54,263 | ₩54,330 | -1.98% | 20.1만 |
|---|
| 2026.08.03 | ₩53,459 | ₩54,880 | ₩53,459 | ₩54,706 | +2.33% | 24.7만 |
|---|
| 2026.07.31 | ₩54,679 | ₩55,932 | ₩52,588 | ₩52,990 | -3.09% | 43.1만 |
|---|
| 2026.07.30 | ₩55,269 | ₩56,194 | ₩53,899 | ₩55,229 | -0.07% | 19.2만 |
|---|
| 2026.07.29 | ₩55,979 | ₩58,002 | ₩54,036 | ₩54,947 | -1.84% | 26만 |
|---|
| 2026.07.28 | ₩56,489 | ₩56,489 | ₩55,242 | ₩56,113 | -0.66% | 20.1만 |
|---|
| 2026.07.27 | ₩54,746 | ₩56,556 | ₩54,089 | ₩55,577 | +1.52% | 31.6만 |
|---|
| 2026.07.24 | ₩53,700 | ₩54,357 | ₩52,682 | ₩54,223 | +0.97% | 25.2만 |
|---|
| 2026.07.23 | ₩52,494 | ₩53,006 | ₩49,639 | ₩52,869 | +0.72% | 76.8만 |
|---|
| 2026.07.22 | ₩54,853 | ₩54,954 | ₩52,889 | ₩53,312 | -2.81% | 16.3만 |
|---|
| 2026.07.21 | ₩53,325 | ₩54,853 | ₩53,003 | ₩54,840 | +2.84% | 20만 |
|---|
| 2026.07.20 | ₩54,599 | ₩55,068 | ₩52,829 | ₩53,325 | -2.33% | 23.2만 |
|---|
| 2026.07.17 | ₩53,352 | ₩54,706 | ₩53,017 | ₩54,317 | +1.81% | 31.7만 |
|---|
| 2026.07.16 | ₩53,714 | ₩54,987 | ₩53,097 | ₩54,116 | +0.75% | 25.3만 |
|---|
| 2026.07.15 | ₩52,869 | ₩54,076 | ₩52,507 | ₩53,580 | +1.34% | 24.1만 |
|---|
| 2026.07.14 | ₩53,714 | ₩54,987 | ₩52,588 | ₩53,178 | -1.00% | 30만 |
|---|
| 2026.07.13 | ₩54,706 | ₩55,376 | ₩53,814 | ₩54,009 | -1.27% | 25.9만 |
|---|
| 2026.07.10 | ₩54,974 | ₩55,162 | ₩53,633 | ₩54,907 | -0.12% | 27.8만 |
|---|
| 2026.07.09 | ₩54,237 | ₩56,127 | ₩53,969 | ₩55,041 | +1.48% | 30.6만 |
|---|
| 2026.07.08 | ₩52,923 | ₩54,659 | ₩52,038 | ₩54,143 | +2.30% | 56.2만 |
|---|
| 2026.07.07 | ₩55,162 | ₩55,550 | ₩52,762 | ₩53,580 | -2.87% | 38.9만 |
|---|
| 2026.07.06 | ₩56,341 | ₩57,588 | ₩55,336 | ₩55,470 | -1.55% | 24.1만 |
|---|
| 2026.07.02 | ₩56,448 | ₩58,178 | ₩56,133 | ₩56,301 | -0.26% | 56.5만 |
|---|
| 2026.07.01 | ₩55,805 | ₩57,266 | ₩54,344 | ₩56,475 | +1.20% | 77.3만 |
|---|
| 2026.06.30 | ₩54,612 | ₩57,910 | ₩54,009 | ₩56,127 | +2.77% | 78.3만 |
|---|
| 2026.06.29 | ₩56,556 | ₩58,164 | ₩53,821 | ₩54,210 | -4.15% | 53.3만 |
|---|
| 2026.06.26 | ₩52,521 | ₩56,717 | ₩51,140 | ₩56,717 | +7.99% | 99.9만 |
|---|
| 2026.06.25 | ₩51,730 | ₩53,359 | ₩51,314 | ₩52,119 | +0.75% | 54.3만 |
|---|
| 2026.06.24 | ₩53,044 | ₩53,951 | ₩51,368 | ₩51,381 | -3.13% | 46.3만 |
|---|
| 2026.06.23 | ₩54,826 | ₩55,101 | ₩52,333 | ₩52,534 | -4.18% | 47.7만 |
|---|
| 2026.06.22 | ₩57,387 | ₩58,406 | ₩56,154 | ₩56,154 | -2.15% | 42.3만 |
|---|
| 2026.06.18 | ₩58,848 | ₩58,982 | ₩56,462 | ₩56,851 | -3.39% | 100.3만 |
|---|
| 2026.06.17 | ₩58,057 | ₩58,587 | ₩56,965 | ₩58,178 | +0.21% | 28.2만 |
|---|
| 2026.06.16 | ₩57,829 | ₩58,660 | ₩56,824 | ₩56,864 | -1.67% | 37.7만 |
|---|
| 2026.06.15 | ₩58,044 | ₩58,928 | ₩57,253 | ₩57,481 | -0.97% | 27.6만 |
|---|
| 2026.06.12 | ₩57,856 | ₩58,788 | ₩57,447 | ₩57,762 | -0.16% | 30.6만 |
|---|
| 2026.06.11 | ₩56,301 | ₩57,789 | ₩54,069 | ₩57,749 | +2.57% | 30.7만 |
|---|
| 2026.06.10 | ₩56,127 | ₩56,944 | ₩55,363 | ₩56,261 | +0.24% | 41.3만 |
|---|
| 2026.06.09 | ₩54,961 | ₩56,301 | ₩54,545 | ₩56,073 | +2.02% | 30.9만 |
|---|
| 2026.06.08 | ₩54,263 | ₩54,840 | ₩53,325 | ₩54,304 | +0.07% | 31만 |
|---|
| 2026.06.05 | ₩54,961 | ₩56,019 | ₩54,036 | ₩54,263 | -1.27% | 44.5만 |
|---|
| 2026.06.04 | ₩52,775 | ₩54,974 | ₩52,078 | ₩54,692 | +3.63% | 49.5만 |
|---|
| 2026.06.03 | ₩52,132 | ₩53,204 | ₩50,993 | ₩52,467 | +0.64% | 34.9만 |
|---|
| 2026.06.02 | ₩52,347 | ₩53,607 | ₩51,703 | ₩52,172 | -0.33% | 50만 |
|---|
| 2026.06.01 | ₩51,676 | ₩53,097 | ₩50,178 | ₩52,628 | +1.84% | 40.7만 |
|---|
| 2026.05.29 | ₩51,623 | ₩52,493 | ₩51,153 | ₩51,931 | +0.60% | 59.2만 |
|---|
| 2026.05.28 | ₩52,574 | ₩53,144 | ₩51,770 | ₩51,944 | -1.20% | 36.1만 |
|---|
| 2026.05.27 | ₩51,877 | ₩52,722 | ₩50,041 | ₩52,440 | +1.09% | 27.2만 |
|---|
| 2026.05.26 | ₩50,725 | ₩52,119 | ₩50,121 | ₩51,730 | +1.98% | 38.5만 |
|---|
| 2026.05.22 | ₩51,341 | ₩52,186 | ₩50,725 | ₩51,582 | +0.47% | 28.4만 |
|---|
| 2026.05.21 | ₩49,813 | ₩51,462 | ₩48,401 | ₩51,435 | +3.26% | 58.1만 |
|---|
| 2026.05.20 | ₩48,875 | ₩50,510 | ₩48,365 | ₩50,443 | +3.21% | 40.8만 |
|---|
| 2026.05.19 | ₩47,909 | ₩49,558 | ₩47,078 | ₩48,633 | +1.51% | 40.4만 |
|---|
| 2026.05.18 | ₩49,129 | ₩49,518 | ₩47,883 | ₩48,017 | -2.26% | 27.3만 |
|---|
| 2026.05.15 | ₩48,191 | ₩49,599 | ₩47,869 | ₩49,076 | +1.84% | 50.7만 |
|---|
| 2026.05.14 | ₩47,789 | ₩49,337 | ₩47,615 | ₩48,620 | +1.74% | 35.5만 |
|---|
| 2026.05.13 | ₩46,649 | ₩48,003 | ₩45,979 | ₩47,816 | +2.50% | 37.9만 |
|---|
| 2026.05.12 | ₩47,909 | ₩48,245 | ₩46,757 | ₩46,797 | -2.32% | 29.7만 |
|---|
| 2026.05.11 | ₩48,017 | ₩49,183 | ₩47,440 | ₩47,789 | -0.47% | 28.7만 |
|---|
| 2026.05.08 | ₩48,901 | ₩50,068 | ₩48,017 | ₩48,379 | -1.07% | 54.3만 |
|---|
| 2026.05.07 | ₩47,373 | ₩49,116 | ₩43,231 | ₩48,620 | +2.63% | 110.7만 |
|---|
| 2026.05.06 | ₩50,229 | ₩50,778 | ₩48,607 | ₩49,035 | -2.38% | 46.7만 |
|---|
| 2026.05.05 | ₩49,304 | ₩49,960 | ₩48,432 | ₩49,920 | +1.25% | 30.1만 |
|---|
| 2026.05.04 | ₩49,853 | ₩50,148 | ₩48,218 | ₩49,116 | -1.48% | 38.3만 |
|---|
| 2026.05.01 | ₩49,840 | ₩50,899 | ₩49,210 | ₩50,094 | +0.51% | 22만 |
|---|
| 2026.04.30 | ₩50,162 | ₩50,580 | ₩48,271 | ₩49,733 | -0.86% | 32.2만 |
|---|
| 2026.04.29 | ₩50,202 | ₩51,019 | ₩49,934 | ₩50,363 | +0.32% | 26만 |
|---|
| 2026.04.28 | ₩51,127 | ₩52,641 | ₩50,108 | ₩50,389 | -1.44% | 33.6만 |
|---|
| 2026.04.27 | ₩51,140 | ₩53,111 | ₩50,818 | ₩50,845 | -0.58% | 39만 |
|---|
| 2026.04.24 | ₩49,491 | ₩51,113 | ₩49,491 | ₩50,363 | +1.76% | 56.2만 |
|---|
| 2026.04.23 | ₩48,513 | ₩49,625 | ₩47,668 | ₩49,558 | +2.16% | 26.6만 |
|---|
| 2026.04.22 | ₩49,035 | ₩49,822 | ₩47,936 | ₩48,607 | -0.87% | 24.8만 |
|---|
| 2026.04.21 | ₩50,094 | ₩50,570 | ₩48,057 | ₩48,285 | -3.61% | 28.4만 |
|---|
| 2026.04.20 | ₩50,269 | ₩51,502 | ₩49,826 | ₩50,054 | -0.43% | 27.4만 |
|---|
| 2026.04.17 | ₩49,800 | ₩50,966 | ₩49,599 | ₩50,322 | +1.05% | 40.4만 |
|---|
| 2026.04.16 | ₩49,719 | ₩50,336 | ₩49,009 | ₩49,531 | -0.38% | 25.7만 |
|---|
| 2026.04.15 | ₩50,537 | ₩51,093 | ₩48,928 | ₩49,719 | -1.62% | 33.2만 |
|---|
| 2026.04.14 | ₩52,936 | ₩53,151 | ₩50,269 | ₩50,657 | -4.30% | 43.8만 |
|---|
| 2026.04.13 | ₩52,454 | ₩53,023 | ₩52,212 | ₩52,936 | +0.92% | 16.8만 |
|---|
| 2026.04.10 | ₩54,384 | ₩54,478 | ₩52,172 | ₩52,481 | -3.50% | 35.1만 |
|---|
| 2026.04.09 | ₩53,473 | ₩54,639 | ₩53,097 | ₩54,491 | +1.91% | 46.8만 |
|---|
| 2026.04.08 | ₩53,633 | ₩55,443 | ₩53,245 | ₩53,660 | +0.05% | 93.3만 |
|---|
| 2026.04.07 | ₩51,006 | ₩52,990 | ₩51,006 | ₩52,628 | +3.18% | 54.3만 |
|---|
| 2026.04.06 | ₩50,926 | ₩52,521 | ₩50,601 | ₩51,529 | +1.18% | 75.5만 |
|---|
| 2026.04.02 | ₩50,027 | ₩51,896 | ₩49,418 | ₩50,926 | +1.80% | 56.1만 |
|---|
| 2026.04.01 | ₩50,979 | ₩51,321 | ₩49,605 | ₩50,430 | -1.08% | 77.6만 |
|---|
| 2026.03.31 | ₩50,322 | ₩51,395 | ₩49,806 | ₩50,483 | +0.32% | 95.3만 |
|---|
| 2026.03.30 | ₩47,320 | ₩50,336 | ₩47,226 | ₩49,934 | +5.52% | 76.1만 |
|---|
| 2026.03.27 | ₩47,052 | ₩47,052 | ₩45,470 | ₩45,791 | -2.68% | 79.7만 |
|---|
| 2026.03.26 | ₩48,633 | ₩48,928 | ₩47,400 | ₩47,454 | -2.43% | 45.4만 |
|---|
| 2026.03.25 | ₩50,162 | ₩50,926 | ₩48,620 | ₩48,928 | -2.46% | 43.5만 |
|---|
| 2026.03.24 | ₩49,357 | ₩50,497 | ₩49,330 | ₩50,363 | +2.04% | 39.2만 |
|---|
| 2026.03.23 | ₩48,258 | ₩51,100 | ₩48,258 | ₩49,947 | +3.50% | 71.1만 |
|---|
| 2026.03.20 | ₩46,274 | ₩47,829 | ₩44,935 | ₩47,749 | +3.19% | 85.4만 |
|---|
| 2026.03.19 | ₩42,923 | ₩46,609 | ₩42,789 | ₩46,100 | +7.40% | 265.8만 |
|---|
| 2026.03.18 | ₩45,188 | ₩46,019 | ₩44,753 | ₩45,456 | +0.59% | 36.1만 |
|---|
| 2026.03.17 | ₩44,598 | ₩46,455 | ₩44,237 | ₩45,698 | +2.46% | 65.2만 |
|---|
| 2026.03.16 | ₩44,572 | ₩44,639 | ₩43,245 | ₩44,143 | -0.96% | 37만 |
|---|
| 2026.03.13 | ₩44,893 | ₩45,295 | ₩41,736 | ₩43,687 | -2.69% | 51.5만 |
|---|
| 2026.03.12 | ₩46,274 | ₩48,245 | ₩43,948 | ₩44,598 | -3.62% | 68.4만 |
|---|
| 2026.03.11 | ₩44,464 | ₩45,979 | ₩43,633 | ₩44,920 | +1.03% | 60.3만 |
|---|
| 2026.03.10 | ₩43,982 | ₩45,765 | ₩42,172 | ₩45,108 | +2.56% | 50만 |
|---|
| 2026.03.09 | ₩42,186 | ₩43,875 | ₩41,033 | ₩43,352 | +2.76% | 28.2만 |
|---|
| 2026.03.06 | ₩44,639 | ₩44,987 | ₩41,944 | ₩42,601 | -4.56% | 20.5만 |
|---|
| 2026.03.05 | ₩45,885 | ₩46,468 | ₩44,411 | ₩45,497 | -0.85% | 22.2만 |
|---|
| 2026.03.04 | ₩45,711 | ₩47,119 | ₩44,813 | ₩46,596 | +1.94% | 21.7만 |
|---|
| 2026.03.03 | ₩44,076 | ₩45,818 | ₩44,076 | ₩45,631 | +3.53% | 22만 |
|---|
| 2026.03.02 | ₩44,250 | ₩45,202 | ₩43,995 | ₩45,121 | +1.97% | 11.4만 |
|---|
| 2026.02.27 | ₩43,767 | ₩45,188 | ₩43,767 | ₩44,920 | +2.63% | 24.4만 |
|---|
| 2026.02.26 | ₩44,424 | ₩45,222 | ₩43,875 | ₩44,330 | -0.21% | 13.8만 |
|---|
| 2026.02.25 | ₩43,727 | ₩44,800 | ₩43,338 | ₩44,665 | +2.15% | 14만 |
|---|
| 2026.02.24 | ₩44,344 | ₩44,585 | ₩43,064 | ₩43,472 | -1.96% | 11.4만 |
|---|
| 2026.02.23 | ₩44,800 | ₩44,960 | ₩43,647 | ₩44,250 | -1.23% | 9.3만 |
|---|
| 2026.02.20 | ₩44,143 | ₩45,483 | ₩43,392 | ₩44,960 | +1.85% | 14.5만 |
|---|
| 2026.02.19 | ₩43,808 | ₩44,290 | ₩43,372 | ₩44,290 | +1.10% | 10.7만 |
|---|
| 2026.02.18 | ₩42,655 | ₩44,259 | ₩42,655 | ₩44,009 | +3.17% | 16.7만 |
|---|
| 2026.02.17 | ₩44,880 | ₩45,322 | ₩43,245 | ₩43,767 | -2.48% | 20.2만 |
|---|
| 2026.02.13 | ₩44,840 | ₩45,791 | ₩44,022 | ₩44,853 | +0.03% | 16.6만 |
|---|
| 2026.02.12 | ₩46,368 | ₩46,891 | ₩44,263 | ₩44,438 | -4.16% | 23.4만 |
|---|
| 2026.02.11 | ₩45,282 | ₩46,676 | ₩44,820 | ₩46,368 | +2.40% | 19.6만 |
|---|
| 2026.02.10 | ₩45,832 | ₩46,354 | ₩45,068 | ₩45,309 | -1.14% | 13.3만 |
|---|
| 2026.02.09 | ₩45,161 | ₩45,872 | ₩44,934 | ₩45,698 | +1.19% | 11.5만 |
|---|
| 2026.02.06 | ₩44,237 | ₩45,537 | ₩43,352 | ₩45,416 | +2.67% | 13.8만 |
|---|
| 2026.02.05 | ₩42,159 | ₩44,102 | ₩41,790 | ₩44,062 | +4.52% | 32.9만 |
|---|
| 2026.02.04 | ₩42,682 | ₩42,896 | ₩41,354 | ₩42,145 | -1.26% | 21.5만 |
|---|
| 2026.02.03 | ₩43,338 | ₩44,237 | ₩41,372 | ₩42,521 | -1.89% | 30만 |
|---|
| 2026.02.02 | ₩40,188 | ₩43,566 | ₩39,458 | ₩43,392 | +7.97% | 21.7만 |
|---|
| 2026.01.30 | ₩40,537 | ₩41,160 | ₩40,175 | ₩40,483 | -0.13% | 28.1만 |
|---|
| 2026.01.29 | ₩40,818 | ₩41,281 | ₩39,531 | ₩41,127 | +0.76% | 16.1만 |
|---|
| 2026.01.28 | ₩39,692 | ₩40,604 | ₩39,250 | ₩40,564 | +2.20% | 26.1만 |
|---|
| 2026.01.27 | ₩40,671 | ₩40,966 | ₩38,968 | ₩39,826 | -2.08% | 27.1만 |
|---|
| 2026.01.26 | ₩41,140 | ₩41,703 | ₩40,813 | ₩41,086 | -0.13% | 21.5만 |
|---|
| 2026.01.23 | ₩40,403 | ₩41,006 | ₩40,027 | ₩40,899 | +1.23% | 21.1만 |
|---|
| 2026.01.22 | ₩39,411 | ₩40,899 | ₩39,076 | ₩40,738 | +3.37% | 23.5만 |
|---|
| 2026.01.21 | ₩38,084 | ₩39,384 | ₩36,904 | ₩39,344 | +3.31% | 31.3만 |
|---|
| 2026.01.20 | ₩35,979 | ₩38,003 | ₩35,309 | ₩37,963 | +5.51% | 33만 |
|---|
| 2026.01.16 | ₩39,478 | ₩39,478 | ₩36,006 | ₩36,234 | -8.22% | 37.1만 |
|---|
| 2026.01.15 | ₩40,403 | ₩41,891 | ₩38,285 | ₩39,545 | -2.12% | 54.7만 |
|---|
| 2026.01.14 | ₩42,641 | ₩42,641 | ₩40,376 | ₩40,389 | -5.28% | 26만 |
|---|
| 2026.01.13 | ₩42,199 | ₩42,735 | ₩41,368 | ₩41,904 | -0.70% | 27.4만 |
|---|
| 2026.01.12 | ₩40,443 | ₩42,762 | ₩40,443 | ₩42,239 | +4.44% | 22.5만 |
|---|
| 2026.01.09 | ₩41,421 | ₩41,837 | ₩40,456 | ₩40,644 | -1.88% | 35.1만 |
|---|
| 2026.01.08 | ₩41,234 | ₩42,346 | ₩41,220 | ₩41,475 | +0.59% | 12.6만 |
|---|
| 2026.01.07 | ₩42,159 | ₩42,842 | ₩41,120 | ₩41,515 | -1.53% | 25.7만 |
|---|
| 2026.01.06 | ₩41,475 | ₩42,561 | ₩41,341 | ₩41,931 | +1.10% | 21.6만 |
|---|
| 2026.01.05 | ₩39,478 | ₩41,850 | ₩39,277 | ₩41,797 | +5.87% | 25.7만 |
|---|
| 2026.01.02 | ₩40,322 | ₩40,470 | ₩39,129 | ₩39,585 | -1.83% | 29.1만 |
|---|
| 2025.12.31 | ₩40,550 | ₩41,140 | ₩39,565 | ₩40,336 | -0.53% | 35.8만 |
|---|
| 2025.12.30 | ₩41,636 | ₩41,636 | ₩40,081 | ₩40,564 | -2.58% | 26.9만 |
|---|
| 2025.12.29 | ₩41,086 | ₩41,783 | ₩40,617 | ₩41,529 | +1.08% | 17.9만 |
|---|
| 2025.12.26 | ₩41,421 | ₩41,421 | ₩40,497 | ₩41,207 | -0.52% | 7.4만 |
|---|
| 2025.12.24 | ₩41,810 | ₩41,810 | ₩40,992 | ₩41,368 | -1.06% | 7.9만 |
|---|
| 2025.12.23 | ₩41,917 | ₩42,534 | ₩39,746 | ₩41,904 | -0.03% | 17만 |
|---|
| 2025.12.22 | ₩42,199 | ₩42,976 | ₩41,341 | ₩42,065 | -0.32% | 25.5만 |
|---|
| 2025.12.19 | ₩41,569 | ₩42,708 | ₩41,510 | ₩42,279 | +1.71% | 112.7만 |
|---|
| 2025.12.18 | ₩41,247 | ₩42,521 | ₩41,247 | ₩41,757 | +1.23% | 20.7만 |
|---|
| 2025.12.17 | ₩40,912 | ₩41,984 | ₩40,711 | ₩40,992 | +0.20% | 26.3만 |
|---|
| 2025.12.16 | ₩40,952 | ₩42,226 | ₩40,577 | ₩41,073 | +0.29% | 27.4만 |
|---|
| 2025.12.15 | ₩40,590 | ₩41,314 | ₩39,853 | ₩40,805 | +0.53% | 27.2만 |
|---|
| 2025.12.12 | ₩41,864 | ₩42,132 | ₩40,121 | ₩40,456 | -3.36% | 19.8만 |
|---|
| 2025.12.11 | ₩40,001 | ₩42,172 | ₩39,652 | ₩41,783 | +4.46% | 37.9만 |
|---|
| 2025.12.10 | ₩38,928 | ₩40,497 | ₩38,807 | ₩40,108 | +3.03% | 47만 |
|---|
| 2025.12.09 | ₩38,754 | ₩39,531 | ₩38,612 | ₩39,102 | +0.90% | 30.9만 |
|---|
| 2025.12.08 | ₩40,215 | ₩40,215 | ₩37,984 | ₩38,365 | -4.60% | 29만 |
|---|
| 2025.12.05 | ₩39,196 | ₩39,893 | ₩39,116 | ₩39,893 | +1.78% | 25.5만 |
|---|
| 2025.12.04 | ₩39,223 | ₩39,974 | ₩39,102 | ₩39,303 | +0.21% | 18.9만 |
|---|
| 2025.12.03 | ₩39,210 | ₩40,081 | ₩38,848 | ₩39,223 | +0.03% | 22.3만 |
|---|
| 2025.12.02 | ₩38,942 | ₩39,612 | ₩38,405 | ₩39,250 | +0.79% | 26.1만 |
|---|
| 2025.12.01 | ₩38,620 | ₩39,826 | ₩38,364 | ₩38,566 | -0.14% | 24.8만 |
|---|
| 2025.11.28 | ₩39,424 | ₩40,148 | ₩39,076 | ₩39,250 | -0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,357 | ₩40,215 | ₩38,982 | ₩39,330 | -0.07% | 23.5만 |
|---|
| 2025.11.25 | ₩39,290 | ₩40,081 | ₩38,781 | ₩39,357 | +0.17% | 25.5만 |
|---|
| 2025.11.24 | ₩38,606 | ₩39,109 | ₩38,131 | ₩38,446 | -0.42% | 40.5만 |
|---|
| 2025.11.21 | ₩37,252 | ₩38,687 | ₩36,991 | ₩38,017 | +2.05% | 43.1만 |
|---|
| 2025.11.20 | ₩37,641 | ₩38,546 | ₩37,018 | ₩37,051 | -1.57% | 62.8만 |
|---|
| 2025.11.19 | ₩37,413 | ₩37,990 | ₩36,703 | ₩36,931 | -1.29% | 27.4만 |
|---|
| 2025.11.18 | ₩38,244 | ₩38,479 | ₩37,212 | ₩37,413 | -2.17% | 20.6만 |
|---|
| 2025.11.17 | ₩39,572 | ₩39,679 | ₩37,963 | ₩37,976 | -4.03% | 29.4만 |
|---|
| 2025.11.14 | ₩40,912 | ₩40,966 | ₩38,379 | ₩39,156 | -4.29% | 45.7만 |
|---|
| 2025.11.13 | ₩42,521 | ₩42,896 | ₩39,987 | ₩40,778 | -4.10% | 38.6만 |
|---|
| 2025.11.12 | ₩41,261 | ₩42,641 | ₩39,958 | ₩42,293 | +2.50% | 33.5만 |
|---|
| 2025.11.11 | ₩42,775 | ₩50,175 | ₩41,690 | ₩41,891 | -2.07% | 99만 |
|---|
| 2025.11.10 | ₩38,191 | ₩40,702 | ₩36,710 | ₩39,880 | +4.42% | 50.5만 |
|---|
| 2025.11.07 | ₩38,110 | ₩39,035 | ₩37,373 | ₩38,606 | +1.30% | 48.2만 |
|---|
| 2025.11.06 | ₩38,647 | ₩38,834 | ₩37,856 | ₩38,191 | -1.18% | 24.1만 |
|---|
| 2025.11.05 | ₩37,909 | ₩39,397 | ₩37,400 | ₩38,861 | +2.51% | 33.3만 |
|---|
| 2025.11.04 | ₩37,628 | ₩38,754 | ₩37,628 | ₩38,191 | +1.50% | 23.5만 |
|---|
| 2025.11.03 | ₩37,239 | ₩37,990 | ₩36,777 | ₩37,896 | +1.76% | 21.9만 |
|---|
| 2025.10.31 | ₩37,681 | ₩38,513 | ₩36,971 | ₩37,588 | -0.25% | 32만 |
|---|
| 2025.10.30 | ₩38,057 | ₩38,727 | ₩37,226 | ₩37,963 | -0.25% | 32.5만 |
|---|
| 2025.10.29 | ₩40,014 | ₩40,081 | ₩38,003 | ₩38,271 | -4.36% | 33.1만 |
|---|
| 2025.10.28 | ₩39,009 | ₩39,625 | ₩38,640 | ₩39,625 | +1.58% | 26.9만 |
|---|
| 2025.10.27 | ₩38,365 | ₩38,995 | ₩38,003 | ₩38,942 | +1.50% | 37.2만 |
|---|
| 2025.10.24 | ₩37,950 | ₩38,687 | ₩37,387 | ₩38,244 | +0.78% | 34.4만 |
|---|
| 2025.10.23 | ₩37,695 | ₩38,003 | ₩36,240 | ₩37,574 | -0.32% | 41.2만 |
|---|
| 2025.10.22 | ₩36,073 | ₩37,574 | ₩35,389 | ₩37,521 | +4.01% | 33.5만 |
|---|
| 2025.10.21 | ₩34,531 | ₩36,341 | ₩33,593 | ₩36,261 | +5.01% | 36.1만 |
|---|
| 2025.10.20 | ₩33,580 | ₩34,719 | ₩33,533 | ₩34,706 | +3.35% | 20.6만 |
|---|
| 2025.10.17 | ₩32,480 | ₩33,459 | ₩31,797 | ₩33,445 | +2.97% | 18.3만 |
|---|
| 2025.10.16 | ₩32,601 | ₩33,057 | ₩32,105 | ₩32,668 | +0.21% | 16.4만 |
|---|
| 2025.10.15 | ₩32,038 | ₩33,325 | ₩31,327 | ₩32,722 | +2.13% | 27.4만 |
|---|
| 2025.10.14 | ₩31,944 | ₩33,184 | ₩31,931 | ₩32,735 | +2.48% | 24.3만 |
|---|
| 2025.10.13 | ₩31,649 | ₩32,373 | ₩31,649 | ₩32,172 | +1.65% | 31만 |
|---|
| 2025.10.10 | ₩32,078 | ₩32,386 | ₩31,019 | ₩31,381 | -2.17% | 35.2만 |
|---|