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 | ₩57,131 | ₩57,600 | ₩53,899 | ₩55,361 | -3.10% | 202.5만 |
| 2026.09.28–2026.10.02 | ₩55,146 | ₩56,915 | ₩53,698 | ₩56,836 | +3.06% | 269만 |
| 2026.09.21–2026.09.25 | ₩60,537 | ₩60,846 | ₩55,240 | ₩55,267 | -8.71% | 262.3만 |
| 2026.09.14–2026.09.18 | ₩58,338 | ₩64,815 | ₩58,338 | ₩60,336 | +3.43% | 629.2만 |
| 2026.09.08–2026.09.11 | ₩54,462 | ₩60,028 | ₩53,657 | ₩58,526 | +7.46% | 279.3만 |
| 2026.08.31–2026.09.04 | ₩49,580 | ₩54,918 | ₩48,145 | ₩54,677 | +10.28% | 237.7만 |
| 2026.08.24–2026.08.28 | ₩51,082 | ₩51,445 | ₩49,339 | ₩49,701 | -2.70% | 158.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,067 |
| ₩49,487 |
| ₩50,868 |
| -1.07% |
| 167.1만 |
| 2026.08.10–2026.08.14 | ₩58,271 | ₩59,183 | ₩50,392 | ₩51,538 | -11.55% | 212.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,483 | ₩63,059 | ₩52,504 | ₩58,780 | +9.90% | 194.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,771 | ₩58,028 | ₩52,611 | ₩53,014 | -3.21% | 139.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,623 | ₩55,092 | ₩49,661 | ₩54,247 | -0.69% | 161.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,730 | ₩55,401 | ₩52,531 | ₩54,341 | -0.71% | 136.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,366 | ₩57,614 | ₩52,062 | ₩54,931 | -2.55% | 177.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,581 | ₩58,204 | ₩53,845 | ₩56,326 | -0.45% | 265.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,412 | ₩58,432 | ₩51,163 | ₩56,742 | -1.17% | 290.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,070 | ₩59,008 | ₩56,487 | ₩56,876 | -2.06% | 193.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,288 | ₩58,814 | ₩53,349 | ₩57,788 | +6.45% | 164.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,699 | ₩56,045 | ₩50,200 | ₩54,288 | +5.01% | 219.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,747 | ₩53,168 | ₩50,063 | ₩51,954 | +2.38% | 161만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,151 | ₩52,209 | ₩47,099 | ₩51,606 | +4.99% | 195.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,038 | ₩49,621 | ₩46,000 | ₩49,098 | +2.21% | 182.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,876 | ₩50,801 | ₩43,250 | ₩48,400 | -2.96% | 280.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,163 | ₩53,134 | ₩48,293 | ₩50,117 | -2.04% | 152.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,291 | ₩51,525 | ₩47,690 | ₩50,385 | +0.19% | 163.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩52,477 | ₩53,175 | ₩48,950 | ₩50,345 | -4.06% | 159.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,948 | ₩55,468 | ₩50,624 | ₩52,504 | +3.05% | 304.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,341 | ₩51,919 | ₩47,247 | ₩50,948 | +7.62% | 305.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,280 | ₩51,123 | ₩45,490 | ₩45,812 | -5.11% | 278.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,592 | ₩47,850 | ₩42,808 | ₩47,770 | +7.13% | 489.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,204 | ₩48,266 | ₩41,051 | ₩43,706 | +3.56% | 258.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,270 | ₩47,140 | ₩41,963 | ₩42,620 | -3.73% | 97.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,820 | ₩45,242 | ₩43,083 | ₩44,940 | +0.27% | 72.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,900 | ₩45,504 | ₩42,674 | ₩44,980 | +0.18% | 62.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,182 | ₩46,912 | ₩44,042 | ₩44,873 | -0.68% | 84.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,206 | ₩45,557 | ₩39,475 | ₩45,436 | +13.01% | 119.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,158 | ₩41,722 | ₩38,986 | ₩40,501 | -1.60% | 118.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,995 | ₩41,024 | ₩35,325 | ₩40,917 | +13.67% | 108.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,461 | ₩42,781 | ₩36,022 | ₩36,250 | -10.41% | 167.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,495 | ₩42,862 | ₩39,294 | ₩40,662 | +2.95% | 120.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,105 | ₩41,802 | ₩39,147 | ₩39,603 | -3.65% | 109.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,218 | ₩42,996 | ₩39,764 | ₩41,225 | -2.35% | 57.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,609 | ₩42,727 | ₩39,871 | ₩42,298 | +4.16% | 214.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,233 | ₩42,191 | ₩38,001 | ₩40,474 | +0.60% | 164.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,637 | ₩40,099 | ₩38,381 | ₩39,911 | +3.30% | 117.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,624 | ₩40,233 | ₩38,148 | ₩39,267 | +1.67% | 101.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,589 | ₩39,697 | ₩36,719 | ₩38,034 | -3.93% | 183.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,208 | ₩50,197 | ₩36,726 | ₩39,174 | +2.53% | 267.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩37,256 | ₩39,415 | ₩36,793 | ₩38,624 | +3.67% | 151만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,382 | ₩40,099 | ₩36,988 | ₩37,604 | -2.03% | 161.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,595 | ₩38,704 | ₩33,548 | ₩38,262 | +13.89% | 165.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,663 | ₩33,474 | ₩31,342 | ₩33,460 | +5.68% | 117.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,093 | ₩32,401 | ₩31,033 | ₩31,395 | -2.17% | 35.2만 |
|---|