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 | ₩55,566 | ₩55,627 | ₩54,547 | ₩55,365 | -0.36% | 39.8만 |
| 2026.10.08 | ₩54,708 | ₩56,063 | ₩53,903 | ₩55,794 | +1.99% | 57.4만 |
| 2026.10.07 | ₩54,681 | ₩56,304 | ₩54,118 | ₩54,560 | -0.22% | 38.8만 |
| 2026.10.06 | ₩56,733 | ₩57,605 | ₩54,721 | ₩55,258 | -2.60% | 38.9만 |
| 2026.10.05 | ₩57,136 | ₩57,323 | ₩56,438 | ₩56,465 | -1.17% | 27.6만 |
| 2026.10.02 | ₩55,124 | ₩56,920 | ₩54,802 | ₩56,840 | +3.11% | 54.2만 |
| 2026.10.01 | ₩54,534 | ₩55,318 | ₩53,702 | ₩54,775 | +0.44% | 49.8만 |
| 2026.09.30 | ₩55,298 | ₩56,183 | ₩54,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,695 |
| -1.09% |
| 54만 |
| 2026.09.29 | ₩54,292 | ₩54,842 | ₩53,903 | ₩54,560 | +0.49% | 48.8만 |
|---|
| 2026.09.28 | ₩55,151 | ₩56,894 | ₩53,769 | ₩54,641 | -0.92% | 62.2만 |
|---|
| 2026.09.25 | ₩55,928 | ₩56,787 | ₩55,244 | ₩55,271 | -1.18% | 72.1만 |
|---|
| 2026.09.24 | ₩57,793 | ₩58,772 | ₩55,660 | ₩56,049 | -3.02% | 49.4만 |
|---|
| 2026.09.23 | ₩59,885 | ₩60,448 | ₩57,900 | ₩58,021 | -3.11% | 44.1만 |
|---|
| 2026.09.22 | ₩59,496 | ₩60,851 | ₩59,496 | ₩59,912 | +0.70% | 39.7만 |
|---|
| 2026.09.21 | ₩60,542 | ₩60,542 | ₩58,128 | ₩59,228 | -2.17% | 57만 |
|---|
| 2026.09.18 | ₩60,368 | ₩61,213 | ₩59,335 | ₩60,341 | -0.04% | 320.6만 |
|---|
| 2026.09.17 | ₩62,406 | ₩62,997 | ₩60,375 | ₩60,422 | -3.18% | 60.4만 |
|---|
| 2026.09.16 | ₩63,801 | ₩64,821 | ₩60,609 | ₩62,393 | -2.21% | 83.7만 |
|---|
| 2026.09.15 | ₩61,696 | ₩64,566 | ₩61,696 | ₩64,378 | +4.35% | 71.9만 |
|---|
| 2026.09.14 | ₩58,343 | ₩62,789 | ₩58,343 | ₩62,353 | +6.87% | 92.6만 |
|---|
| 2026.09.11 | ₩59,094 | ₩60,033 | ₩58,195 | ₩58,530 | -0.95% | 92.3만 |
|---|
| 2026.09.10 | ₩57,981 | ₩59,751 | ₩57,498 | ₩58,785 | +1.39% | 69.9만 |
|---|
| 2026.09.09 | ₩56,747 | ₩58,658 | ₩56,311 | ₩58,195 | +2.55% | 51.9만 |
|---|
| 2026.09.08 | ₩54,467 | ₩57,176 | ₩53,662 | ₩56,934 | +4.53% | 65.3만 |
|---|
| 2026.09.04 | ₩53,823 | ₩54,923 | ₩53,622 | ₩54,681 | +1.59% | 41.8만 |
|---|
| 2026.09.03 | ₩52,857 | ₩53,850 | ₩51,025 | ₩53,823 | +1.83% | 65.3만 |
|---|
| 2026.09.02 | ₩52,133 | ₩53,756 | ₩51,853 | ₩52,361 | +0.44% | 47만 |
|---|
| 2026.09.01 | ₩49,705 | ₩52,763 | ₩48,149 | ₩52,133 | +4.88% | 53.7만 |
|---|
| 2026.08.31 | ₩49,585 | ₩50,215 | ₩49,155 | ₩49,745 | +0.32% | 29.9만 |
|---|
| 2026.08.28 | ₩50,322 | ₩50,443 | ₩49,410 | ₩49,705 | -1.23% | 41.2만 |
|---|
| 2026.08.27 | ₩50,161 | ₩50,617 | ₩49,437 | ₩50,067 | -0.19% | 21.9만 |
|---|
| 2026.08.26 | ₩50,255 | ₩51,140 | ₩49,913 | ₩50,269 | +0.03% | 28.5만 |
|---|
| 2026.08.25 | ₩50,805 | ₩50,805 | ₩49,343 | ₩50,027 | -1.53% | 32.2만 |
|---|
| 2026.08.24 | ₩51,087 | ₩51,449 | ₩50,074 | ₩50,564 | -1.02% | 34.9만 |
|---|
| 2026.08.21 | ₩50,362 | ₩51,127 | ₩49,491 | ₩50,872 | +1.01% | 39.7만 |
|---|
| 2026.08.20 | ₩50,309 | ₩50,959 | ₩49,947 | ₩50,269 | -0.08% | 21.5만 |
|---|
| 2026.08.19 | ₩51,556 | ₩53,072 | ₩50,570 | ₩50,926 | -1.22% | 23.1만 |
|---|
| 2026.08.18 | ₩50,872 | ₩52,119 | ₩50,564 | ₩51,342 | +0.92% | 36.9만 |
|---|
| 2026.08.17 | ₩51,422 | ₩52,005 | ₩50,336 | ₩50,966 | -0.89% | 46만 |
|---|
| 2026.08.14 | ₩51,462 | ₩52,374 | ₩50,396 | ₩51,543 | +0.16% | 29.1만 |
|---|
| 2026.08.13 | ₩52,414 | ₩52,991 | ₩50,582 | ₩51,583 | -1.59% | 31.1만 |
|---|
| 2026.08.12 | ₩53,648 | ₩53,648 | ₩51,556 | ₩51,744 | -3.55% | 36.5만 |
|---|
| 2026.08.11 | ₩55,875 | ₩55,875 | ₩51,958 | ₩52,924 | -5.28% | 70.5만 |
|---|
| 2026.08.10 | ₩58,276 | ₩59,188 | ₩54,976 | ₩55,620 | -4.56% | 45.5만 |
|---|
| 2026.08.07 | ₩57,873 | ₩63,064 | ₩56,418 | ₩58,785 | +1.58% | 104.5만 |
|---|
| 2026.08.06 | ₩54,306 | ₩54,581 | ₩52,508 | ₩52,938 | -2.52% | 28.3만 |
|---|
| 2026.08.05 | ₩53,876 | ₩55,137 | ₩53,876 | ₩54,319 | +0.82% | 16.4만 |
|---|
| 2026.08.04 | ₩55,459 | ₩55,848 | ₩54,292 | ₩54,359 | -1.98% | 20.1만 |
|---|
| 2026.08.03 | ₩53,487 | ₩54,909 | ₩53,487 | ₩54,735 | +2.33% | 24.7만 |
|---|
| 2026.07.31 | ₩54,708 | ₩55,962 | ₩52,616 | ₩53,018 | -3.09% | 43.1만 |
|---|
| 2026.07.30 | ₩55,298 | ₩56,224 | ₩53,927 | ₩55,258 | -0.07% | 19.2만 |
|---|
| 2026.07.29 | ₩56,009 | ₩58,033 | ₩54,064 | ₩54,976 | -1.84% | 26만 |
|---|
| 2026.07.28 | ₩56,519 | ₩56,519 | ₩55,271 | ₩56,143 | -0.66% | 20.1만 |
|---|
| 2026.07.27 | ₩54,775 | ₩56,586 | ₩54,118 | ₩55,607 | +1.52% | 31.6만 |
|---|
| 2026.07.24 | ₩53,729 | ₩54,386 | ₩52,710 | ₩54,252 | +0.97% | 25.2만 |
|---|
| 2026.07.23 | ₩52,522 | ₩53,034 | ₩49,665 | ₩52,897 | +0.72% | 76.8만 |
|---|
| 2026.07.22 | ₩54,882 | ₩54,983 | ₩52,917 | ₩53,340 | -2.81% | 16.3만 |
|---|
| 2026.07.21 | ₩53,353 | ₩54,882 | ₩53,031 | ₩54,869 | +2.84% | 20만 |
|---|
| 2026.07.20 | ₩54,627 | ₩55,097 | ₩52,857 | ₩53,353 | -2.33% | 23.2만 |
|---|
| 2026.07.17 | ₩53,380 | ₩54,735 | ₩53,045 | ₩54,346 | +1.81% | 31.7만 |
|---|
| 2026.07.16 | ₩53,742 | ₩55,016 | ₩53,125 | ₩54,145 | +0.75% | 25.3만 |
|---|
| 2026.07.15 | ₩52,897 | ₩54,104 | ₩52,535 | ₩53,608 | +1.34% | 24.1만 |
|---|
| 2026.07.14 | ₩53,742 | ₩55,016 | ₩52,616 | ₩53,206 | -1.00% | 30만 |
|---|
| 2026.07.13 | ₩54,735 | ₩55,405 | ₩53,843 | ₩54,037 | -1.27% | 25.9만 |
|---|
| 2026.07.10 | ₩55,003 | ₩55,191 | ₩53,662 | ₩54,936 | -0.12% | 27.8만 |
|---|
| 2026.07.09 | ₩54,265 | ₩56,156 | ₩53,997 | ₩55,070 | +1.48% | 30.6만 |
|---|
| 2026.07.08 | ₩52,951 | ₩54,688 | ₩52,066 | ₩54,171 | +2.30% | 56.2만 |
|---|
| 2026.07.07 | ₩55,191 | ₩55,580 | ₩52,790 | ₩53,608 | -2.87% | 38.9만 |
|---|
| 2026.07.06 | ₩56,371 | ₩57,618 | ₩55,365 | ₩55,499 | -1.55% | 24.1만 |
|---|
| 2026.07.02 | ₩56,478 | ₩58,209 | ₩56,163 | ₩56,331 | -0.26% | 56.5만 |
|---|
| 2026.07.01 | ₩55,835 | ₩57,296 | ₩54,373 | ₩56,505 | +1.20% | 77.3만 |
|---|
| 2026.06.30 | ₩54,641 | ₩57,940 | ₩54,037 | ₩56,156 | +2.77% | 78.3만 |
|---|
| 2026.06.29 | ₩56,586 | ₩58,195 | ₩53,850 | ₩54,239 | -4.15% | 53.3만 |
|---|
| 2026.06.26 | ₩52,549 | ₩56,747 | ₩51,167 | ₩56,747 | +7.99% | 99.9만 |
|---|
| 2026.06.25 | ₩51,757 | ₩53,387 | ₩51,342 | ₩52,146 | +0.75% | 54.3만 |
|---|
| 2026.06.24 | ₩53,072 | ₩53,980 | ₩51,395 | ₩51,409 | -3.13% | 46.3만 |
|---|
| 2026.06.23 | ₩54,855 | ₩55,130 | ₩52,361 | ₩52,562 | -4.18% | 47.7만 |
|---|
| 2026.06.22 | ₩57,417 | ₩58,437 | ₩56,183 | ₩56,183 | -2.15% | 42.3만 |
|---|
| 2026.06.18 | ₩58,879 | ₩59,013 | ₩56,492 | ₩56,881 | -3.39% | 100.3만 |
|---|
| 2026.06.17 | ₩58,088 | ₩58,618 | ₩56,995 | ₩58,209 | +0.21% | 28.2만 |
|---|
| 2026.06.16 | ₩57,860 | ₩58,691 | ₩56,854 | ₩56,894 | -1.67% | 37.7만 |
|---|
| 2026.06.15 | ₩58,074 | ₩58,960 | ₩57,283 | ₩57,511 | -0.97% | 27.6만 |
|---|
| 2026.06.12 | ₩57,887 | ₩58,819 | ₩57,478 | ₩57,793 | -0.16% | 30.6만 |
|---|
| 2026.06.11 | ₩56,331 | ₩57,820 | ₩54,098 | ₩57,779 | +2.57% | 30.7만 |
|---|
| 2026.06.10 | ₩56,156 | ₩56,975 | ₩55,392 | ₩56,291 | +0.24% | 41.3만 |
|---|
| 2026.06.09 | ₩54,990 | ₩56,331 | ₩54,574 | ₩56,103 | +2.02% | 30.9만 |
|---|
| 2026.06.08 | ₩54,292 | ₩54,869 | ₩53,353 | ₩54,332 | +0.07% | 31만 |
|---|
| 2026.06.05 | ₩54,990 | ₩56,049 | ₩54,064 | ₩54,292 | -1.27% | 44.5만 |
|---|
| 2026.06.04 | ₩52,803 | ₩55,003 | ₩52,106 | ₩54,721 | +3.63% | 49.5만 |
|---|
| 2026.06.03 | ₩52,160 | ₩53,233 | ₩51,020 | ₩52,495 | +0.64% | 34.9만 |
|---|
| 2026.06.02 | ₩52,374 | ₩53,635 | ₩51,730 | ₩52,200 | -0.33% | 50만 |
|---|
| 2026.06.01 | ₩51,704 | ₩53,125 | ₩50,204 | ₩52,656 | +1.84% | 40.7만 |
|---|
| 2026.05.29 | ₩51,650 | ₩52,520 | ₩51,181 | ₩51,958 | +0.60% | 59.2만 |
|---|
| 2026.05.28 | ₩52,602 | ₩53,172 | ₩51,798 | ₩51,972 | -1.20% | 36.1만 |
|---|
| 2026.05.27 | ₩51,905 | ₩52,750 | ₩50,067 | ₩52,468 | +1.09% | 27.2만 |
|---|
| 2026.05.26 | ₩50,751 | ₩52,146 | ₩50,148 | ₩51,757 | +1.98% | 38.5만 |
|---|
| 2026.05.22 | ₩51,368 | ₩52,213 | ₩50,751 | ₩51,610 | +0.47% | 28.4만 |
|---|
| 2026.05.21 | ₩49,839 | ₩51,489 | ₩48,427 | ₩51,462 | +3.26% | 58.1만 |
|---|
| 2026.05.20 | ₩48,901 | ₩50,537 | ₩48,391 | ₩50,470 | +3.21% | 40.8만 |
|---|
| 2026.05.19 | ₩47,935 | ₩49,585 | ₩47,103 | ₩48,659 | +1.51% | 40.4만 |
|---|
| 2026.05.18 | ₩49,155 | ₩49,544 | ₩47,908 | ₩48,042 | -2.26% | 27.3만 |
|---|
| 2026.05.15 | ₩48,217 | ₩49,625 | ₩47,895 | ₩49,102 | +1.84% | 50.7만 |
|---|
| 2026.05.14 | ₩47,814 | ₩49,363 | ₩47,640 | ₩48,646 | +1.74% | 35.5만 |
|---|
| 2026.05.13 | ₩46,674 | ₩48,029 | ₩46,004 | ₩47,841 | +2.50% | 37.9만 |
|---|
| 2026.05.12 | ₩47,935 | ₩48,270 | ₩46,781 | ₩46,822 | -2.32% | 29.7만 |
|---|
| 2026.05.11 | ₩48,042 | ₩49,209 | ₩47,465 | ₩47,814 | -0.47% | 28.7만 |
|---|
| 2026.05.08 | ₩48,927 | ₩50,094 | ₩48,042 | ₩48,404 | -1.07% | 54.3만 |
|---|
| 2026.05.07 | ₩47,398 | ₩49,142 | ₩43,254 | ₩48,646 | +2.63% | 110.7만 |
|---|
| 2026.05.06 | ₩50,255 | ₩50,805 | ₩48,632 | ₩49,061 | -2.38% | 46.7만 |
|---|
| 2026.05.05 | ₩49,330 | ₩49,987 | ₩48,458 | ₩49,947 | +1.25% | 30.1만 |
|---|
| 2026.05.04 | ₩49,880 | ₩50,175 | ₩48,243 | ₩49,142 | -1.48% | 38.3만 |
|---|
| 2026.05.01 | ₩49,866 | ₩50,926 | ₩49,236 | ₩50,121 | +0.51% | 22만 |
|---|
| 2026.04.30 | ₩50,188 | ₩50,607 | ₩48,297 | ₩49,759 | -0.86% | 32.2만 |
|---|
| 2026.04.29 | ₩50,228 | ₩51,046 | ₩49,960 | ₩50,389 | +0.32% | 26만 |
|---|
| 2026.04.28 | ₩51,154 | ₩52,669 | ₩50,134 | ₩50,416 | -1.44% | 33.6만 |
|---|
| 2026.04.27 | ₩51,167 | ₩53,139 | ₩50,845 | ₩50,872 | -0.58% | 39만 |
|---|
| 2026.04.24 | ₩49,517 | ₩51,140 | ₩49,517 | ₩50,389 | +1.76% | 56.2만 |
|---|
| 2026.04.23 | ₩48,538 | ₩49,652 | ₩47,693 | ₩49,585 | +2.16% | 26.6만 |
|---|
| 2026.04.22 | ₩49,061 | ₩49,849 | ₩47,962 | ₩48,632 | -0.87% | 24.8만 |
|---|
| 2026.04.21 | ₩50,121 | ₩50,597 | ₩48,082 | ₩48,310 | -3.61% | 28.4만 |
|---|
| 2026.04.20 | ₩50,295 | ₩51,529 | ₩49,853 | ₩50,081 | -0.43% | 27.4만 |
|---|
| 2026.04.17 | ₩49,826 | ₩50,993 | ₩49,625 | ₩50,349 | +1.05% | 40.4만 |
|---|
| 2026.04.16 | ₩49,745 | ₩50,362 | ₩49,035 | ₩49,558 | -0.38% | 25.7만 |
|---|
| 2026.04.15 | ₩50,564 | ₩51,120 | ₩48,954 | ₩49,745 | -1.62% | 33.2만 |
|---|
| 2026.04.14 | ₩52,964 | ₩53,179 | ₩50,295 | ₩50,684 | -4.30% | 43.8만 |
|---|
| 2026.04.13 | ₩52,482 | ₩53,052 | ₩52,240 | ₩52,964 | +0.92% | 16.8만 |
|---|
| 2026.04.10 | ₩54,413 | ₩54,507 | ₩52,200 | ₩52,508 | -3.50% | 35.1만 |
|---|
| 2026.04.09 | ₩53,501 | ₩54,668 | ₩53,125 | ₩54,520 | +1.91% | 46.8만 |
|---|
| 2026.04.08 | ₩53,662 | ₩55,472 | ₩53,273 | ₩53,689 | +0.05% | 93.3만 |
|---|
| 2026.04.07 | ₩51,033 | ₩53,018 | ₩51,033 | ₩52,656 | +3.18% | 54.3만 |
|---|
| 2026.04.06 | ₩50,953 | ₩52,549 | ₩50,628 | ₩51,556 | +1.18% | 75.5만 |
|---|
| 2026.04.02 | ₩50,054 | ₩51,924 | ₩49,444 | ₩50,953 | +1.80% | 56.1만 |
|---|
| 2026.04.01 | ₩51,006 | ₩51,348 | ₩49,631 | ₩50,456 | -1.08% | 77.6만 |
|---|
| 2026.03.31 | ₩50,349 | ₩51,422 | ₩49,833 | ₩50,510 | +0.32% | 95.3만 |
|---|
| 2026.03.30 | ₩47,345 | ₩50,362 | ₩47,251 | ₩49,960 | +5.52% | 76.1만 |
|---|
| 2026.03.27 | ₩47,076 | ₩47,076 | ₩45,494 | ₩45,816 | -2.68% | 79.7만 |
|---|
| 2026.03.26 | ₩48,659 | ₩48,954 | ₩47,425 | ₩47,479 | -2.43% | 45.4만 |
|---|
| 2026.03.25 | ₩50,188 | ₩50,953 | ₩48,646 | ₩48,954 | -2.46% | 43.5만 |
|---|
| 2026.03.24 | ₩49,383 | ₩50,523 | ₩49,357 | ₩50,389 | +2.04% | 39.2만 |
|---|
| 2026.03.23 | ₩48,284 | ₩51,127 | ₩48,284 | ₩49,973 | +3.50% | 71.1만 |
|---|
| 2026.03.20 | ₩46,299 | ₩47,854 | ₩44,959 | ₩47,774 | +3.19% | 85.4만 |
|---|
| 2026.03.19 | ₩42,946 | ₩46,634 | ₩42,811 | ₩46,124 | +7.40% | 265.8만 |
|---|
| 2026.03.18 | ₩45,212 | ₩46,044 | ₩44,776 | ₩45,480 | +0.59% | 36.1만 |
|---|
| 2026.03.17 | ₩44,622 | ₩46,480 | ₩44,260 | ₩45,722 | +2.46% | 65.2만 |
|---|
| 2026.03.16 | ₩44,595 | ₩44,662 | ₩43,267 | ₩44,166 | -0.96% | 37만 |
|---|
| 2026.03.13 | ₩44,917 | ₩45,319 | ₩41,759 | ₩43,710 | -2.69% | 51.5만 |
|---|
| 2026.03.12 | ₩46,299 | ₩48,270 | ₩43,972 | ₩44,622 | -3.62% | 68.4만 |
|---|
| 2026.03.11 | ₩44,488 | ₩46,004 | ₩43,656 | ₩44,944 | +1.03% | 60.3만 |
|---|
| 2026.03.10 | ₩44,005 | ₩45,789 | ₩42,194 | ₩45,132 | +2.56% | 50만 |
|---|
| 2026.03.09 | ₩42,208 | ₩43,898 | ₩41,054 | ₩43,375 | +2.76% | 28.2만 |
|---|
| 2026.03.06 | ₩44,662 | ₩45,011 | ₩41,966 | ₩42,624 | -4.56% | 20.5만 |
|---|
| 2026.03.05 | ₩45,910 | ₩46,493 | ₩44,434 | ₩45,521 | -0.85% | 22.2만 |
|---|
| 2026.03.04 | ₩45,735 | ₩47,144 | ₩44,837 | ₩46,620 | +1.94% | 21.7만 |
|---|
| 2026.03.03 | ₩44,099 | ₩45,843 | ₩44,099 | ₩45,655 | +3.53% | 22만 |
|---|
| 2026.03.02 | ₩44,273 | ₩45,226 | ₩44,019 | ₩45,145 | +1.97% | 11.4만 |
|---|
| 2026.02.27 | ₩43,791 | ₩45,212 | ₩43,791 | ₩44,944 | +2.63% | 24.4만 |
|---|
| 2026.02.26 | ₩44,448 | ₩45,246 | ₩43,898 | ₩44,354 | -0.21% | 13.8만 |
|---|
| 2026.02.25 | ₩43,750 | ₩44,823 | ₩43,361 | ₩44,689 | +2.15% | 14만 |
|---|
| 2026.02.24 | ₩44,367 | ₩44,609 | ₩43,086 | ₩43,495 | -1.96% | 11.4만 |
|---|
| 2026.02.23 | ₩44,823 | ₩44,984 | ₩43,670 | ₩44,273 | -1.23% | 9.3만 |
|---|
| 2026.02.20 | ₩44,166 | ₩45,507 | ₩43,415 | ₩44,984 | +1.85% | 14.5만 |
|---|
| 2026.02.19 | ₩43,831 | ₩44,314 | ₩43,395 | ₩44,314 | +1.10% | 10.7만 |
|---|
| 2026.02.18 | ₩42,677 | ₩44,283 | ₩42,677 | ₩44,032 | +3.17% | 16.7만 |
|---|
| 2026.02.17 | ₩44,904 | ₩45,346 | ₩43,267 | ₩43,791 | -2.48% | 20.2만 |
|---|
| 2026.02.13 | ₩44,863 | ₩45,816 | ₩44,045 | ₩44,877 | +0.03% | 16.6만 |
|---|
| 2026.02.12 | ₩46,392 | ₩46,916 | ₩44,287 | ₩44,461 | -4.16% | 23.4만 |
|---|
| 2026.02.11 | ₩45,306 | ₩46,701 | ₩44,843 | ₩46,392 | +2.40% | 19.6만 |
|---|
| 2026.02.10 | ₩45,856 | ₩46,379 | ₩45,091 | ₩45,333 | -1.14% | 13.3만 |
|---|
| 2026.02.09 | ₩45,185 | ₩45,896 | ₩44,957 | ₩45,722 | +1.19% | 11.5만 |
|---|
| 2026.02.06 | ₩44,260 | ₩45,561 | ₩43,375 | ₩45,440 | +2.67% | 13.8만 |
|---|
| 2026.02.05 | ₩42,181 | ₩44,126 | ₩41,812 | ₩44,086 | +4.52% | 32.9만 |
|---|
| 2026.02.04 | ₩42,704 | ₩42,919 | ₩41,376 | ₩42,168 | -1.26% | 21.5만 |
|---|
| 2026.02.03 | ₩43,361 | ₩44,260 | ₩41,394 | ₩42,543 | -1.89% | 30만 |
|---|
| 2026.02.02 | ₩40,209 | ₩43,589 | ₩39,479 | ₩43,415 | +7.97% | 21.7만 |
|---|
| 2026.01.30 | ₩40,558 | ₩41,182 | ₩40,196 | ₩40,505 | -0.13% | 28.1만 |
|---|
| 2026.01.29 | ₩40,840 | ₩41,303 | ₩39,552 | ₩41,148 | +0.76% | 16.1만 |
|---|
| 2026.01.28 | ₩39,713 | ₩40,625 | ₩39,271 | ₩40,585 | +2.20% | 26.1만 |
|---|
| 2026.01.27 | ₩40,692 | ₩40,987 | ₩38,989 | ₩39,847 | -2.08% | 27.1만 |
|---|
| 2026.01.26 | ₩41,162 | ₩41,725 | ₩40,834 | ₩41,108 | -0.13% | 21.5만 |
|---|
| 2026.01.23 | ₩40,424 | ₩41,028 | ₩40,049 | ₩40,920 | +1.23% | 21.1만 |
|---|
| 2026.01.22 | ₩39,432 | ₩40,920 | ₩39,096 | ₩40,759 | +3.37% | 23.5만 |
|---|
| 2026.01.21 | ₩38,104 | ₩39,405 | ₩36,924 | ₩39,365 | +3.31% | 31.3만 |
|---|
| 2026.01.20 | ₩35,998 | ₩38,023 | ₩35,327 | ₩37,983 | +5.51% | 33만 |
|---|
| 2026.01.16 | ₩39,499 | ₩39,499 | ₩36,025 | ₩36,253 | -8.22% | 37.1만 |
|---|
| 2026.01.15 | ₩40,424 | ₩41,913 | ₩38,305 | ₩39,566 | -2.12% | 54.7만 |
|---|
| 2026.01.14 | ₩42,664 | ₩42,664 | ₩40,397 | ₩40,411 | -5.28% | 26만 |
|---|
| 2026.01.13 | ₩42,221 | ₩42,758 | ₩41,390 | ₩41,926 | -0.70% | 27.4만 |
|---|
| 2026.01.12 | ₩40,464 | ₩42,785 | ₩40,464 | ₩42,262 | +4.44% | 22.5만 |
|---|
| 2026.01.09 | ₩41,443 | ₩41,859 | ₩40,478 | ₩40,665 | -1.88% | 35.1만 |
|---|
| 2026.01.08 | ₩41,256 | ₩42,369 | ₩41,242 | ₩41,497 | +0.59% | 12.6만 |
|---|
| 2026.01.07 | ₩42,181 | ₩42,865 | ₩41,142 | ₩41,537 | -1.53% | 25.7만 |
|---|
| 2026.01.06 | ₩41,497 | ₩42,583 | ₩41,363 | ₩41,953 | +1.10% | 21.6만 |
|---|
| 2026.01.05 | ₩39,499 | ₩41,873 | ₩39,297 | ₩41,819 | +5.87% | 25.7만 |
|---|
| 2026.01.02 | ₩40,344 | ₩40,491 | ₩39,150 | ₩39,606 | -1.83% | 29.1만 |
|---|
| 2025.12.31 | ₩40,572 | ₩41,162 | ₩39,586 | ₩40,357 | -0.53% | 35.8만 |
|---|
| 2025.12.30 | ₩41,658 | ₩41,658 | ₩40,102 | ₩40,585 | -2.58% | 26.9만 |
|---|
| 2025.12.29 | ₩41,108 | ₩41,806 | ₩40,639 | ₩41,551 | +1.08% | 17.9만 |
|---|
| 2025.12.26 | ₩41,443 | ₩41,443 | ₩40,518 | ₩41,229 | -0.52% | 7.4만 |
|---|
| 2025.12.24 | ₩41,832 | ₩41,832 | ₩41,014 | ₩41,390 | -1.06% | 7.9만 |
|---|
| 2025.12.23 | ₩41,940 | ₩42,557 | ₩39,767 | ₩41,926 | -0.03% | 17만 |
|---|
| 2025.12.22 | ₩42,221 | ₩42,999 | ₩41,363 | ₩42,087 | -0.32% | 25.5만 |
|---|
| 2025.12.19 | ₩41,591 | ₩42,731 | ₩41,532 | ₩42,302 | +1.71% | 112.7만 |
|---|
| 2025.12.18 | ₩41,269 | ₩42,543 | ₩41,269 | ₩41,779 | +1.23% | 20.7만 |
|---|
| 2025.12.17 | ₩40,934 | ₩42,007 | ₩40,733 | ₩41,014 | +0.20% | 26.3만 |
|---|
| 2025.12.16 | ₩40,974 | ₩42,248 | ₩40,598 | ₩41,095 | +0.29% | 27.4만 |
|---|
| 2025.12.15 | ₩40,612 | ₩41,336 | ₩39,874 | ₩40,826 | +0.53% | 27.2만 |
|---|
| 2025.12.12 | ₩41,886 | ₩42,154 | ₩40,142 | ₩40,478 | -3.36% | 19.8만 |
|---|
| 2025.12.11 | ₩40,022 | ₩42,194 | ₩39,673 | ₩41,806 | +4.46% | 37.9만 |
|---|
| 2025.12.10 | ₩38,949 | ₩40,518 | ₩38,828 | ₩40,129 | +3.03% | 47만 |
|---|
| 2025.12.09 | ₩38,774 | ₩39,552 | ₩38,632 | ₩39,123 | +0.90% | 30.9만 |
|---|
| 2025.12.08 | ₩40,236 | ₩40,236 | ₩38,005 | ₩38,385 | -4.60% | 29만 |
|---|
| 2025.12.05 | ₩39,217 | ₩39,914 | ₩39,137 | ₩39,914 | +1.78% | 25.5만 |
|---|
| 2025.12.04 | ₩39,244 | ₩39,995 | ₩39,123 | ₩39,324 | +0.21% | 18.9만 |
|---|
| 2025.12.03 | ₩39,230 | ₩40,102 | ₩38,868 | ₩39,244 | +0.03% | 22.3만 |
|---|
| 2025.12.02 | ₩38,962 | ₩39,633 | ₩38,426 | ₩39,271 | +0.79% | 26.1만 |
|---|
| 2025.12.01 | ₩38,640 | ₩39,847 | ₩38,384 | ₩38,587 | -0.14% | 24.8만 |
|---|
| 2025.11.28 | ₩39,445 | ₩40,169 | ₩39,096 | ₩39,271 | -0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,378 | ₩40,236 | ₩39,002 | ₩39,351 | -0.07% | 23.5만 |
|---|
| 2025.11.25 | ₩39,311 | ₩40,102 | ₩38,801 | ₩39,378 | +0.17% | 25.5만 |
|---|
| 2025.11.24 | ₩38,627 | ₩39,130 | ₩38,151 | ₩38,466 | -0.42% | 40.5만 |
|---|
| 2025.11.21 | ₩37,272 | ₩38,707 | ₩37,011 | ₩38,037 | +2.05% | 43.1만 |
|---|
| 2025.11.20 | ₩37,661 | ₩38,566 | ₩37,038 | ₩37,071 | -1.57% | 62.8만 |
|---|
| 2025.11.19 | ₩37,433 | ₩38,010 | ₩36,722 | ₩36,950 | -1.29% | 27.4만 |
|---|
| 2025.11.18 | ₩38,265 | ₩38,499 | ₩37,232 | ₩37,433 | -2.17% | 20.6만 |
|---|
| 2025.11.17 | ₩39,593 | ₩39,700 | ₩37,983 | ₩37,996 | -4.03% | 29.4만 |
|---|
| 2025.11.14 | ₩40,934 | ₩40,987 | ₩38,399 | ₩39,177 | -4.29% | 45.7만 |
|---|
| 2025.11.13 | ₩42,543 | ₩42,919 | ₩40,008 | ₩40,800 | -4.10% | 38.6만 |
|---|
| 2025.11.12 | ₩41,282 | ₩42,664 | ₩39,979 | ₩42,315 | +2.50% | 33.5만 |
|---|
| 2025.11.11 | ₩42,798 | ₩50,201 | ₩41,712 | ₩41,913 | -2.07% | 99만 |
|---|
| 2025.11.10 | ₩38,211 | ₩40,723 | ₩36,729 | ₩39,901 | +4.42% | 50.5만 |
|---|
| 2025.11.07 | ₩38,131 | ₩39,056 | ₩37,393 | ₩38,627 | +1.30% | 48.2만 |
|---|
| 2025.11.06 | ₩38,667 | ₩38,855 | ₩37,876 | ₩38,211 | -1.18% | 24.1만 |
|---|
| 2025.11.05 | ₩37,929 | ₩39,418 | ₩37,420 | ₩38,882 | +2.51% | 33.3만 |
|---|
| 2025.11.04 | ₩37,648 | ₩38,774 | ₩37,648 | ₩38,211 | +1.50% | 23.5만 |
|---|
| 2025.11.03 | ₩37,259 | ₩38,010 | ₩36,796 | ₩37,916 | +1.76% | 21.9만 |
|---|
| 2025.10.31 | ₩37,701 | ₩38,533 | ₩36,991 | ₩37,608 | -0.25% | 32만 |
|---|
| 2025.10.30 | ₩38,077 | ₩38,748 | ₩37,245 | ₩37,983 | -0.25% | 32.5만 |
|---|
| 2025.10.29 | ₩40,035 | ₩40,102 | ₩38,023 | ₩38,292 | -4.36% | 33.1만 |
|---|
| 2025.10.28 | ₩39,029 | ₩39,646 | ₩38,660 | ₩39,646 | +1.58% | 26.9만 |
|---|
| 2025.10.27 | ₩38,385 | ₩39,016 | ₩38,023 | ₩38,962 | +1.50% | 37.2만 |
|---|
| 2025.10.24 | ₩37,970 | ₩38,707 | ₩37,406 | ₩38,265 | +0.78% | 34.4만 |
|---|
| 2025.10.23 | ₩37,715 | ₩38,023 | ₩36,260 | ₩37,594 | -0.32% | 41.2만 |
|---|
| 2025.10.22 | ₩36,092 | ₩37,594 | ₩35,408 | ₩37,540 | +4.01% | 33.5만 |
|---|
| 2025.10.21 | ₩34,550 | ₩36,360 | ₩33,611 | ₩36,280 | +5.01% | 36.1만 |
|---|
| 2025.10.20 | ₩33,597 | ₩34,737 | ₩33,550 | ₩34,724 | +3.35% | 20.6만 |
|---|
| 2025.10.17 | ₩32,498 | ₩33,477 | ₩31,814 | ₩33,463 | +2.97% | 18.3만 |
|---|
| 2025.10.16 | ₩32,618 | ₩33,074 | ₩32,122 | ₩32,685 | +0.21% | 16.4만 |
|---|
| 2025.10.15 | ₩32,055 | ₩33,342 | ₩31,344 | ₩32,739 | +2.13% | 27.4만 |
|---|
| 2025.10.14 | ₩31,961 | ₩33,202 | ₩31,948 | ₩32,752 | +2.48% | 24.3만 |
|---|
| 2025.10.13 | ₩31,666 | ₩32,390 | ₩31,666 | ₩32,189 | +1.65% | 31만 |
|---|
| 2025.10.10 | ₩32,095 | ₩32,404 | ₩31,036 | ₩31,398 | -2.17% | 35.2만 |
|---|