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 | ₩55,565 | ₩55,625 | ₩54,545 | ₩55,363 | -0.36% | 39.8만 |
| 2026.10.08 | ₩54,706 | ₩56,061 | ₩53,902 | ₩55,793 | +1.99% | 57.4만 |
| 2026.10.07 | ₩54,680 | ₩56,302 | ₩54,116 | ₩54,559 | -0.22% | 38.8만 |
| 2026.10.06 | ₩56,731 | ₩57,603 | ₩54,720 | ₩55,256 | -2.60% | 38.9만 |
| 2026.10.05 | ₩57,134 | ₩57,322 | ₩56,436 | ₩56,463 | -1.17% | 27.6만 |
| 2026.10.02 | ₩55,122 | ₩56,918 | ₩54,800 | ₩56,839 | +3.11% | 54.2만 |
| 2026.10.01 | ₩54,532 | ₩55,317 | ₩53,700 | ₩54,773 | +0.44% | 49.8만 |
| 2026.09.30 | ₩55,296 | ₩56,182 | ₩54,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,693 |
| -1.09% |
| 54만 |
| 2026.09.29 | ₩54,291 | ₩54,840 | ₩53,902 | ₩54,559 | +0.49% | 48.8만 |
|---|
| 2026.09.28 | ₩55,149 | ₩56,892 | ₩53,768 | ₩54,639 | -0.92% | 62.2만 |
|---|
| 2026.09.25 | ₩55,927 | ₩56,785 | ₩55,243 | ₩55,270 | -1.18% | 72.1만 |
|---|
| 2026.09.24 | ₩57,791 | ₩58,770 | ₩55,659 | ₩56,047 | -3.02% | 49.4만 |
|---|
| 2026.09.23 | ₩59,883 | ₩60,447 | ₩57,898 | ₩58,019 | -3.11% | 44.1만 |
|---|
| 2026.09.22 | ₩59,494 | ₩60,849 | ₩59,494 | ₩59,910 | +0.70% | 39.7만 |
|---|
| 2026.09.21 | ₩60,540 | ₩60,540 | ₩58,126 | ₩59,226 | -2.17% | 57만 |
|---|
| 2026.09.18 | ₩60,366 | ₩61,211 | ₩59,333 | ₩60,339 | -0.04% | 320.6만 |
|---|
| 2026.09.17 | ₩62,405 | ₩62,995 | ₩60,373 | ₩60,420 | -3.18% | 60.4만 |
|---|
| 2026.09.16 | ₩63,799 | ₩64,819 | ₩60,607 | ₩62,391 | -2.21% | 83.7만 |
|---|
| 2026.09.15 | ₩61,694 | ₩64,564 | ₩61,694 | ₩64,376 | +4.35% | 71.9만 |
|---|
| 2026.09.14 | ₩58,341 | ₩62,787 | ₩58,341 | ₩62,351 | +6.87% | 92.6만 |
|---|
| 2026.09.11 | ₩59,092 | ₩60,031 | ₩58,193 | ₩58,529 | -0.95% | 92.3만 |
|---|
| 2026.09.10 | ₩57,979 | ₩59,749 | ₩57,496 | ₩58,783 | +1.39% | 69.9만 |
|---|
| 2026.09.09 | ₩56,745 | ₩58,656 | ₩56,309 | ₩58,193 | +2.55% | 51.9만 |
|---|
| 2026.09.08 | ₩54,465 | ₩57,174 | ₩53,660 | ₩56,933 | +4.53% | 65.3만 |
|---|
| 2026.09.04 | ₩53,821 | ₩54,921 | ₩53,620 | ₩54,680 | +1.59% | 41.8만 |
|---|
| 2026.09.03 | ₩52,856 | ₩53,848 | ₩51,023 | ₩53,821 | +1.83% | 65.3만 |
|---|
| 2026.09.02 | ₩52,131 | ₩53,754 | ₩51,851 | ₩52,359 | +0.44% | 47만 |
|---|
| 2026.09.01 | ₩49,704 | ₩52,762 | ₩48,148 | ₩52,131 | +4.88% | 53.7만 |
|---|
| 2026.08.31 | ₩49,583 | ₩50,213 | ₩49,154 | ₩49,744 | +0.32% | 29.9만 |
|---|
| 2026.08.28 | ₩50,321 | ₩50,441 | ₩49,409 | ₩49,704 | -1.23% | 41.2만 |
|---|
| 2026.08.27 | ₩50,160 | ₩50,616 | ₩49,436 | ₩50,066 | -0.19% | 21.9만 |
|---|
| 2026.08.26 | ₩50,254 | ₩51,139 | ₩49,912 | ₩50,267 | +0.03% | 28.5만 |
|---|
| 2026.08.25 | ₩50,804 | ₩50,804 | ₩49,342 | ₩50,026 | -1.53% | 32.2만 |
|---|
| 2026.08.24 | ₩51,085 | ₩51,447 | ₩50,073 | ₩50,562 | -1.02% | 34.9만 |
|---|
| 2026.08.21 | ₩50,361 | ₩51,125 | ₩49,489 | ₩50,871 | +1.01% | 39.7만 |
|---|
| 2026.08.20 | ₩50,307 | ₩50,958 | ₩49,945 | ₩50,267 | -0.08% | 21.5만 |
|---|
| 2026.08.19 | ₩51,555 | ₩53,070 | ₩50,569 | ₩50,924 | -1.22% | 23.1만 |
|---|
| 2026.08.18 | ₩50,871 | ₩52,118 | ₩50,562 | ₩51,340 | +0.92% | 36.9만 |
|---|
| 2026.08.17 | ₩51,420 | ₩52,004 | ₩50,334 | ₩50,964 | -0.89% | 46만 |
|---|
| 2026.08.14 | ₩51,461 | ₩52,373 | ₩50,394 | ₩51,541 | +0.16% | 29.1만 |
|---|
| 2026.08.13 | ₩52,413 | ₩52,990 | ₩50,581 | ₩51,581 | -1.59% | 31.1만 |
|---|
| 2026.08.12 | ₩53,647 | ₩53,647 | ₩51,555 | ₩51,742 | -3.55% | 36.5만 |
|---|
| 2026.08.11 | ₩55,873 | ₩55,873 | ₩51,957 | ₩52,923 | -5.28% | 70.5만 |
|---|
| 2026.08.10 | ₩58,274 | ₩59,186 | ₩54,975 | ₩55,618 | -4.56% | 45.5만 |
|---|
| 2026.08.07 | ₩57,871 | ₩63,062 | ₩56,416 | ₩58,783 | +1.58% | 104.5만 |
|---|
| 2026.08.06 | ₩54,304 | ₩54,579 | ₩52,507 | ₩52,936 | -2.52% | 28.3만 |
|---|
| 2026.08.05 | ₩53,875 | ₩55,135 | ₩53,875 | ₩54,317 | +0.82% | 16.4만 |
|---|
| 2026.08.04 | ₩55,457 | ₩55,846 | ₩54,291 | ₩54,358 | -1.98% | 20.1만 |
|---|
| 2026.08.03 | ₩53,486 | ₩54,907 | ₩53,486 | ₩54,733 | +2.33% | 24.7만 |
|---|
| 2026.07.31 | ₩54,706 | ₩55,960 | ₩52,614 | ₩53,016 | -3.09% | 43.1만 |
|---|
| 2026.07.30 | ₩55,296 | ₩56,222 | ₩53,926 | ₩55,256 | -0.07% | 19.2만 |
|---|
| 2026.07.29 | ₩56,007 | ₩58,031 | ₩54,063 | ₩54,975 | -1.84% | 26만 |
|---|
| 2026.07.28 | ₩56,517 | ₩56,517 | ₩55,270 | ₩56,141 | -0.66% | 20.1만 |
|---|
| 2026.07.27 | ₩54,773 | ₩56,584 | ₩54,116 | ₩55,605 | +1.52% | 31.6만 |
|---|
| 2026.07.24 | ₩53,727 | ₩54,384 | ₩52,708 | ₩54,250 | +0.97% | 25.2만 |
|---|
| 2026.07.23 | ₩52,520 | ₩53,033 | ₩49,664 | ₩52,896 | +0.72% | 76.8만 |
|---|
| 2026.07.22 | ₩54,881 | ₩54,981 | ₩52,916 | ₩53,338 | -2.81% | 16.3만 |
|---|
| 2026.07.21 | ₩53,352 | ₩54,881 | ₩53,030 | ₩54,867 | +2.84% | 20만 |
|---|
| 2026.07.20 | ₩54,626 | ₩55,095 | ₩52,856 | ₩53,352 | -2.33% | 23.2만 |
|---|
| 2026.07.17 | ₩53,379 | ₩54,733 | ₩53,043 | ₩54,344 | +1.81% | 31.7만 |
|---|
| 2026.07.16 | ₩53,741 | ₩55,015 | ₩53,124 | ₩54,143 | +0.75% | 25.3만 |
|---|
| 2026.07.15 | ₩52,896 | ₩54,103 | ₩52,534 | ₩53,607 | +1.34% | 24.1만 |
|---|
| 2026.07.14 | ₩53,741 | ₩55,015 | ₩52,614 | ₩53,204 | -1.00% | 30만 |
|---|
| 2026.07.13 | ₩54,733 | ₩55,404 | ₩53,841 | ₩54,036 | -1.27% | 25.9만 |
|---|
| 2026.07.10 | ₩55,001 | ₩55,189 | ₩53,660 | ₩54,934 | -0.12% | 27.8만 |
|---|
| 2026.07.09 | ₩54,264 | ₩56,155 | ₩53,996 | ₩55,068 | +1.48% | 30.6만 |
|---|
| 2026.07.08 | ₩52,949 | ₩54,686 | ₩52,064 | ₩54,170 | +2.30% | 56.2만 |
|---|
| 2026.07.07 | ₩55,189 | ₩55,578 | ₩52,788 | ₩53,607 | -2.87% | 38.9만 |
|---|
| 2026.07.06 | ₩56,369 | ₩57,617 | ₩55,363 | ₩55,498 | -1.55% | 24.1만 |
|---|
| 2026.07.02 | ₩56,477 | ₩58,207 | ₩56,161 | ₩56,329 | -0.26% | 56.5만 |
|---|
| 2026.07.01 | ₩55,833 | ₩57,295 | ₩54,371 | ₩56,503 | +1.20% | 77.3만 |
|---|
| 2026.06.30 | ₩54,639 | ₩57,939 | ₩54,036 | ₩56,155 | +2.77% | 78.3만 |
|---|
| 2026.06.29 | ₩56,584 | ₩58,193 | ₩53,848 | ₩54,237 | -4.15% | 53.3만 |
|---|
| 2026.06.26 | ₩52,547 | ₩56,745 | ₩51,166 | ₩56,745 | +7.99% | 99.9만 |
|---|
| 2026.06.25 | ₩51,756 | ₩53,385 | ₩51,340 | ₩52,145 | +0.75% | 54.3만 |
|---|
| 2026.06.24 | ₩53,070 | ₩53,978 | ₩51,394 | ₩51,407 | -3.13% | 46.3만 |
|---|
| 2026.06.23 | ₩54,854 | ₩55,129 | ₩52,359 | ₩52,560 | -4.18% | 47.7만 |
|---|
| 2026.06.22 | ₩57,415 | ₩58,435 | ₩56,182 | ₩56,182 | -2.15% | 42.3만 |
|---|
| 2026.06.18 | ₩58,877 | ₩59,011 | ₩56,490 | ₩56,879 | -3.39% | 100.3만 |
|---|
| 2026.06.17 | ₩58,086 | ₩58,616 | ₩56,993 | ₩58,207 | +0.21% | 28.2만 |
|---|
| 2026.06.16 | ₩57,858 | ₩58,690 | ₩56,852 | ₩56,892 | -1.67% | 37.7만 |
|---|
| 2026.06.15 | ₩58,073 | ₩58,958 | ₩57,281 | ₩57,509 | -0.97% | 27.6만 |
|---|
| 2026.06.12 | ₩57,885 | ₩58,817 | ₩57,476 | ₩57,791 | -0.16% | 30.6만 |
|---|
| 2026.06.11 | ₩56,329 | ₩57,818 | ₩54,096 | ₩57,778 | +2.57% | 30.7만 |
|---|
| 2026.06.10 | ₩56,155 | ₩56,973 | ₩55,390 | ₩56,289 | +0.24% | 41.3만 |
|---|
| 2026.06.09 | ₩54,988 | ₩56,329 | ₩54,572 | ₩56,101 | +2.02% | 30.9만 |
|---|
| 2026.06.08 | ₩54,291 | ₩54,867 | ₩53,352 | ₩54,331 | +0.07% | 31만 |
|---|
| 2026.06.05 | ₩54,988 | ₩56,047 | ₩54,063 | ₩54,291 | -1.27% | 44.5만 |
|---|
| 2026.06.04 | ₩52,802 | ₩55,001 | ₩52,104 | ₩54,720 | +3.63% | 49.5만 |
|---|
| 2026.06.03 | ₩52,158 | ₩53,231 | ₩51,018 | ₩52,493 | +0.64% | 34.9만 |
|---|
| 2026.06.02 | ₩52,373 | ₩53,633 | ₩51,729 | ₩52,198 | -0.33% | 50만 |
|---|
| 2026.06.01 | ₩51,702 | ₩53,124 | ₩50,203 | ₩52,654 | +1.84% | 40.7만 |
|---|
| 2026.05.29 | ₩51,648 | ₩52,519 | ₩51,179 | ₩51,957 | +0.60% | 59.2만 |
|---|
| 2026.05.28 | ₩52,601 | ₩53,171 | ₩51,796 | ₩51,970 | -1.20% | 36.1만 |
|---|
| 2026.05.27 | ₩51,903 | ₩52,748 | ₩50,066 | ₩52,467 | +1.09% | 27.2만 |
|---|
| 2026.05.26 | ₩50,750 | ₩52,145 | ₩50,146 | ₩51,756 | +1.98% | 38.5만 |
|---|
| 2026.05.22 | ₩51,367 | ₩52,212 | ₩50,750 | ₩51,608 | +0.47% | 28.4만 |
|---|
| 2026.05.21 | ₩49,838 | ₩51,488 | ₩48,426 | ₩51,461 | +3.26% | 58.1만 |
|---|
| 2026.05.20 | ₩48,899 | ₩50,535 | ₩48,389 | ₩50,468 | +3.21% | 40.8만 |
|---|
| 2026.05.19 | ₩47,933 | ₩49,583 | ₩47,102 | ₩48,658 | +1.51% | 40.4만 |
|---|
| 2026.05.18 | ₩49,154 | ₩49,543 | ₩47,907 | ₩48,041 | -2.26% | 27.3만 |
|---|
| 2026.05.15 | ₩48,215 | ₩49,623 | ₩47,893 | ₩49,100 | +1.84% | 50.7만 |
|---|
| 2026.05.14 | ₩47,813 | ₩49,362 | ₩47,638 | ₩48,644 | +1.74% | 35.5만 |
|---|
| 2026.05.13 | ₩46,673 | ₩48,027 | ₩46,002 | ₩47,840 | +2.50% | 37.9만 |
|---|
| 2026.05.12 | ₩47,933 | ₩48,269 | ₩46,780 | ₩46,820 | -2.32% | 29.7만 |
|---|
| 2026.05.11 | ₩48,041 | ₩49,208 | ₩47,464 | ₩47,813 | -0.47% | 28.7만 |
|---|
| 2026.05.08 | ₩48,926 | ₩50,093 | ₩48,041 | ₩48,403 | -1.07% | 54.3만 |
|---|
| 2026.05.07 | ₩47,397 | ₩49,140 | ₩43,253 | ₩48,644 | +2.63% | 110.7만 |
|---|
| 2026.05.06 | ₩50,254 | ₩50,804 | ₩48,631 | ₩49,060 | -2.38% | 46.7만 |
|---|
| 2026.05.05 | ₩49,328 | ₩49,985 | ₩48,456 | ₩49,945 | +1.25% | 30.1만 |
|---|
| 2026.05.04 | ₩49,878 | ₩50,173 | ₩48,242 | ₩49,140 | -1.48% | 38.3만 |
|---|
| 2026.05.01 | ₩49,865 | ₩50,924 | ₩49,234 | ₩50,120 | +0.51% | 22만 |
|---|
| 2026.04.30 | ₩50,187 | ₩50,605 | ₩48,296 | ₩49,757 | -0.86% | 32.2만 |
|---|
| 2026.04.29 | ₩50,227 | ₩51,045 | ₩49,959 | ₩50,388 | +0.32% | 26만 |
|---|
| 2026.04.28 | ₩51,152 | ₩52,668 | ₩50,133 | ₩50,415 | -1.44% | 33.6만 |
|---|
| 2026.04.27 | ₩51,166 | ₩53,137 | ₩50,844 | ₩50,871 | -0.58% | 39만 |
|---|
| 2026.04.24 | ₩49,516 | ₩51,139 | ₩49,516 | ₩50,388 | +1.76% | 56.2만 |
|---|
| 2026.04.23 | ₩48,537 | ₩49,650 | ₩47,692 | ₩49,583 | +2.16% | 26.6만 |
|---|
| 2026.04.22 | ₩49,060 | ₩49,847 | ₩47,960 | ₩48,631 | -0.87% | 24.8만 |
|---|
| 2026.04.21 | ₩50,120 | ₩50,596 | ₩48,081 | ₩48,309 | -3.61% | 28.4만 |
|---|
| 2026.04.20 | ₩50,294 | ₩51,528 | ₩49,851 | ₩50,079 | -0.43% | 27.4만 |
|---|
| 2026.04.17 | ₩49,824 | ₩50,991 | ₩49,623 | ₩50,348 | +1.05% | 40.4만 |
|---|
| 2026.04.16 | ₩49,744 | ₩50,361 | ₩49,033 | ₩49,556 | -0.38% | 25.7만 |
|---|
| 2026.04.15 | ₩50,562 | ₩51,119 | ₩48,953 | ₩49,744 | -1.62% | 33.2만 |
|---|
| 2026.04.14 | ₩52,963 | ₩53,177 | ₩50,294 | ₩50,683 | -4.30% | 43.8만 |
|---|
| 2026.04.13 | ₩52,480 | ₩53,050 | ₩52,239 | ₩52,963 | +0.92% | 16.8만 |
|---|
| 2026.04.10 | ₩54,411 | ₩54,505 | ₩52,198 | ₩52,507 | -3.50% | 35.1만 |
|---|
| 2026.04.09 | ₩53,499 | ₩54,666 | ₩53,124 | ₩54,519 | +1.91% | 46.8만 |
|---|
| 2026.04.08 | ₩53,660 | ₩55,471 | ₩53,271 | ₩53,687 | +0.05% | 93.3만 |
|---|
| 2026.04.07 | ₩51,032 | ₩53,016 | ₩51,032 | ₩52,654 | +3.18% | 54.3만 |
|---|
| 2026.04.06 | ₩50,951 | ₩52,547 | ₩50,626 | ₩51,555 | +1.18% | 75.5만 |
|---|
| 2026.04.02 | ₩50,052 | ₩51,922 | ₩49,442 | ₩50,951 | +1.80% | 56.1만 |
|---|
| 2026.04.01 | ₩51,005 | ₩51,347 | ₩49,630 | ₩50,455 | -1.08% | 77.6만 |
|---|
| 2026.03.31 | ₩50,348 | ₩51,420 | ₩49,831 | ₩50,508 | +0.32% | 95.3만 |
|---|
| 2026.03.30 | ₩47,343 | ₩50,361 | ₩47,249 | ₩49,959 | +5.52% | 76.1만 |
|---|
| 2026.03.27 | ₩47,075 | ₩47,075 | ₩45,492 | ₩45,814 | -2.68% | 79.7만 |
|---|
| 2026.03.26 | ₩48,658 | ₩48,953 | ₩47,424 | ₩47,477 | -2.43% | 45.4만 |
|---|
| 2026.03.25 | ₩50,187 | ₩50,951 | ₩48,644 | ₩48,953 | -2.46% | 43.5만 |
|---|
| 2026.03.24 | ₩49,382 | ₩50,522 | ₩49,355 | ₩50,388 | +2.04% | 39.2만 |
|---|
| 2026.03.23 | ₩48,282 | ₩51,125 | ₩48,282 | ₩49,972 | +3.50% | 71.1만 |
|---|
| 2026.03.20 | ₩46,297 | ₩47,853 | ₩44,957 | ₩47,772 | +3.19% | 85.4만 |
|---|
| 2026.03.19 | ₩42,944 | ₩46,632 | ₩42,810 | ₩46,123 | +7.40% | 265.8만 |
|---|
| 2026.03.18 | ₩45,211 | ₩46,042 | ₩44,775 | ₩45,479 | +0.59% | 36.1만 |
|---|
| 2026.03.17 | ₩44,621 | ₩46,478 | ₩44,259 | ₩45,720 | +2.46% | 65.2만 |
|---|
| 2026.03.16 | ₩44,594 | ₩44,661 | ₩43,266 | ₩44,165 | -0.96% | 37만 |
|---|
| 2026.03.13 | ₩44,916 | ₩45,318 | ₩41,757 | ₩43,709 | -2.69% | 51.5만 |
|---|
| 2026.03.12 | ₩46,297 | ₩48,269 | ₩43,970 | ₩44,621 | -3.62% | 68.4만 |
|---|
| 2026.03.11 | ₩44,487 | ₩46,002 | ₩43,655 | ₩44,943 | +1.03% | 60.3만 |
|---|
| 2026.03.10 | ₩44,004 | ₩45,788 | ₩42,193 | ₩45,130 | +2.56% | 50만 |
|---|
| 2026.03.09 | ₩42,207 | ₩43,896 | ₩41,053 | ₩43,373 | +2.76% | 28.2만 |
|---|
| 2026.03.06 | ₩44,661 | ₩45,010 | ₩41,965 | ₩42,622 | -4.56% | 20.5만 |
|---|
| 2026.03.05 | ₩45,908 | ₩46,492 | ₩44,433 | ₩45,519 | -0.85% | 22.2만 |
|---|
| 2026.03.04 | ₩45,734 | ₩47,142 | ₩44,835 | ₩46,619 | +1.94% | 21.7만 |
|---|
| 2026.03.03 | ₩44,098 | ₩45,841 | ₩44,098 | ₩45,653 | +3.53% | 22만 |
|---|
| 2026.03.02 | ₩44,272 | ₩45,224 | ₩44,017 | ₩45,144 | +1.97% | 11.4만 |
|---|
| 2026.02.27 | ₩43,789 | ₩45,211 | ₩43,789 | ₩44,943 | +2.63% | 24.4만 |
|---|
| 2026.02.26 | ₩44,446 | ₩45,244 | ₩43,896 | ₩44,352 | -0.21% | 13.8만 |
|---|
| 2026.02.25 | ₩43,749 | ₩44,822 | ₩43,360 | ₩44,688 | +2.15% | 14만 |
|---|
| 2026.02.24 | ₩44,366 | ₩44,607 | ₩43,085 | ₩43,494 | -1.96% | 11.4만 |
|---|
| 2026.02.23 | ₩44,822 | ₩44,983 | ₩43,668 | ₩44,272 | -1.23% | 9.3만 |
|---|
| 2026.02.20 | ₩44,165 | ₩45,506 | ₩43,414 | ₩44,983 | +1.85% | 14.5만 |
|---|
| 2026.02.19 | ₩43,829 | ₩44,312 | ₩43,394 | ₩44,312 | +1.10% | 10.7만 |
|---|
| 2026.02.18 | ₩42,676 | ₩44,281 | ₩42,676 | ₩44,031 | +3.17% | 16.7만 |
|---|
| 2026.02.17 | ₩44,902 | ₩45,345 | ₩43,266 | ₩43,789 | -2.48% | 20.2만 |
|---|
| 2026.02.13 | ₩44,862 | ₩45,814 | ₩44,044 | ₩44,876 | +0.03% | 16.6만 |
|---|
| 2026.02.12 | ₩46,391 | ₩46,914 | ₩44,285 | ₩44,460 | -4.16% | 23.4만 |
|---|
| 2026.02.11 | ₩45,305 | ₩46,700 | ₩44,842 | ₩46,391 | +2.40% | 19.6만 |
|---|
| 2026.02.10 | ₩45,855 | ₩46,378 | ₩45,090 | ₩45,332 | -1.14% | 13.3만 |
|---|
| 2026.02.09 | ₩45,184 | ₩45,895 | ₩44,956 | ₩45,720 | +1.19% | 11.5만 |
|---|
| 2026.02.06 | ₩44,259 | ₩45,560 | ₩43,373 | ₩45,439 | +2.67% | 13.8만 |
|---|
| 2026.02.05 | ₩42,180 | ₩44,124 | ₩41,811 | ₩44,084 | +4.52% | 32.9만 |
|---|
| 2026.02.04 | ₩42,703 | ₩42,917 | ₩41,375 | ₩42,166 | -1.26% | 21.5만 |
|---|
| 2026.02.03 | ₩43,360 | ₩44,259 | ₩41,393 | ₩42,542 | -1.89% | 30만 |
|---|
| 2026.02.02 | ₩40,208 | ₩43,588 | ₩39,477 | ₩43,414 | +7.97% | 21.7만 |
|---|
| 2026.01.30 | ₩40,557 | ₩41,181 | ₩40,195 | ₩40,503 | -0.13% | 28.1만 |
|---|
| 2026.01.29 | ₩40,839 | ₩41,301 | ₩39,551 | ₩41,147 | +0.76% | 16.1만 |
|---|
| 2026.01.28 | ₩39,712 | ₩40,624 | ₩39,269 | ₩40,584 | +2.20% | 26.1만 |
|---|
| 2026.01.27 | ₩40,691 | ₩40,986 | ₩38,988 | ₩39,846 | -2.08% | 27.1만 |
|---|
| 2026.01.26 | ₩41,161 | ₩41,724 | ₩40,833 | ₩41,107 | -0.13% | 21.5만 |
|---|
| 2026.01.23 | ₩40,423 | ₩41,026 | ₩40,047 | ₩40,919 | +1.23% | 21.1만 |
|---|
| 2026.01.22 | ₩39,430 | ₩40,919 | ₩39,095 | ₩40,758 | +3.37% | 23.5만 |
|---|
| 2026.01.21 | ₩38,103 | ₩39,404 | ₩36,922 | ₩39,363 | +3.31% | 31.3만 |
|---|
| 2026.01.20 | ₩35,997 | ₩38,022 | ₩35,326 | ₩37,982 | +5.51% | 33만 |
|---|
| 2026.01.16 | ₩39,497 | ₩39,497 | ₩36,024 | ₩36,252 | -8.22% | 37.1만 |
|---|
| 2026.01.15 | ₩40,423 | ₩41,912 | ₩38,304 | ₩39,565 | -2.12% | 54.7만 |
|---|
| 2026.01.14 | ₩42,663 | ₩42,663 | ₩40,396 | ₩40,409 | -5.28% | 26만 |
|---|
| 2026.01.13 | ₩42,220 | ₩42,756 | ₩41,389 | ₩41,925 | -0.70% | 27.4만 |
|---|
| 2026.01.12 | ₩40,463 | ₩42,783 | ₩40,463 | ₩42,260 | +4.44% | 22.5만 |
|---|
| 2026.01.09 | ₩41,442 | ₩41,858 | ₩40,477 | ₩40,664 | -1.88% | 35.1만 |
|---|
| 2026.01.08 | ₩41,254 | ₩42,368 | ₩41,241 | ₩41,496 | +0.59% | 12.6만 |
|---|
| 2026.01.07 | ₩42,180 | ₩42,864 | ₩41,140 | ₩41,536 | -1.53% | 25.7만 |
|---|
| 2026.01.06 | ₩41,496 | ₩42,582 | ₩41,362 | ₩41,952 | +1.10% | 21.6만 |
|---|
| 2026.01.05 | ₩39,497 | ₩41,871 | ₩39,296 | ₩41,818 | +5.87% | 25.7만 |
|---|
| 2026.01.02 | ₩40,342 | ₩40,490 | ₩39,149 | ₩39,605 | -1.83% | 29.1만 |
|---|
| 2025.12.31 | ₩40,570 | ₩41,161 | ₩39,585 | ₩40,356 | -0.53% | 35.8만 |
|---|
| 2025.12.30 | ₩41,657 | ₩41,657 | ₩40,101 | ₩40,584 | -2.58% | 26.9만 |
|---|
| 2025.12.29 | ₩41,107 | ₩41,804 | ₩40,637 | ₩41,549 | +1.08% | 17.9만 |
|---|
| 2025.12.26 | ₩41,442 | ₩41,442 | ₩40,517 | ₩41,228 | -0.52% | 7.4만 |
|---|
| 2025.12.24 | ₩41,831 | ₩41,831 | ₩41,013 | ₩41,389 | -1.06% | 7.9만 |
|---|
| 2025.12.23 | ₩41,938 | ₩42,555 | ₩39,766 | ₩41,925 | -0.03% | 17만 |
|---|
| 2025.12.22 | ₩42,220 | ₩42,998 | ₩41,362 | ₩42,086 | -0.32% | 25.5만 |
|---|
| 2025.12.19 | ₩41,590 | ₩42,730 | ₩41,531 | ₩42,301 | +1.71% | 112.7만 |
|---|
| 2025.12.18 | ₩41,268 | ₩42,542 | ₩41,268 | ₩41,777 | +1.23% | 20.7만 |
|---|
| 2025.12.17 | ₩40,933 | ₩42,005 | ₩40,731 | ₩41,013 | +0.20% | 26.3만 |
|---|
| 2025.12.16 | ₩40,973 | ₩42,247 | ₩40,597 | ₩41,093 | +0.29% | 27.4만 |
|---|
| 2025.12.15 | ₩40,611 | ₩41,335 | ₩39,873 | ₩40,825 | +0.53% | 27.2만 |
|---|
| 2025.12.12 | ₩41,885 | ₩42,153 | ₩40,141 | ₩40,477 | -3.36% | 19.8만 |
|---|
| 2025.12.11 | ₩40,021 | ₩42,193 | ₩39,672 | ₩41,804 | +4.46% | 37.9만 |
|---|
| 2025.12.10 | ₩38,948 | ₩40,517 | ₩38,827 | ₩40,128 | +3.03% | 47만 |
|---|
| 2025.12.09 | ₩38,773 | ₩39,551 | ₩38,631 | ₩39,122 | +0.90% | 30.9만 |
|---|
| 2025.12.08 | ₩40,235 | ₩40,235 | ₩38,003 | ₩38,384 | -4.60% | 29만 |
|---|
| 2025.12.05 | ₩39,216 | ₩39,913 | ₩39,135 | ₩39,913 | +1.78% | 25.5만 |
|---|
| 2025.12.04 | ₩39,243 | ₩39,994 | ₩39,122 | ₩39,323 | +0.21% | 18.9만 |
|---|
| 2025.12.03 | ₩39,229 | ₩40,101 | ₩38,867 | ₩39,243 | +0.03% | 22.3만 |
|---|
| 2025.12.02 | ₩38,961 | ₩39,632 | ₩38,425 | ₩39,269 | +0.79% | 26.1만 |
|---|
| 2025.12.01 | ₩38,639 | ₩39,846 | ₩38,383 | ₩38,585 | -0.14% | 24.8만 |
|---|
| 2025.11.28 | ₩39,444 | ₩40,168 | ₩39,095 | ₩39,269 | -0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,377 | ₩40,235 | ₩39,001 | ₩39,350 | -0.07% | 23.5만 |
|---|
| 2025.11.25 | ₩39,310 | ₩40,101 | ₩38,800 | ₩39,377 | +0.17% | 25.5만 |
|---|
| 2025.11.24 | ₩38,626 | ₩39,129 | ₩38,150 | ₩38,465 | -0.42% | 40.5만 |
|---|
| 2025.11.21 | ₩37,271 | ₩38,706 | ₩37,010 | ₩38,036 | +2.05% | 43.1만 |
|---|
| 2025.11.20 | ₩37,660 | ₩38,565 | ₩37,036 | ₩37,070 | -1.57% | 62.8만 |
|---|
| 2025.11.19 | ₩37,432 | ₩38,009 | ₩36,721 | ₩36,949 | -1.29% | 27.4만 |
|---|
| 2025.11.18 | ₩38,264 | ₩38,498 | ₩37,231 | ₩37,432 | -2.17% | 20.6만 |
|---|
| 2025.11.17 | ₩39,591 | ₩39,699 | ₩37,982 | ₩37,995 | -4.03% | 29.4만 |
|---|
| 2025.11.14 | ₩40,933 | ₩40,986 | ₩38,398 | ₩39,176 | -4.29% | 45.7만 |
|---|
| 2025.11.13 | ₩42,542 | ₩42,917 | ₩40,007 | ₩40,798 | -4.10% | 38.6만 |
|---|
| 2025.11.12 | ₩41,281 | ₩42,663 | ₩39,978 | ₩42,314 | +2.50% | 33.5만 |
|---|
| 2025.11.11 | ₩42,797 | ₩50,200 | ₩41,710 | ₩41,912 | -2.07% | 99만 |
|---|
| 2025.11.10 | ₩38,210 | ₩40,722 | ₩36,728 | ₩39,900 | +4.42% | 50.5만 |
|---|
| 2025.11.07 | ₩38,129 | ₩39,055 | ₩37,392 | ₩38,626 | +1.30% | 48.2만 |
|---|
| 2025.11.06 | ₩38,666 | ₩38,854 | ₩37,875 | ₩38,210 | -1.18% | 24.1만 |
|---|
| 2025.11.05 | ₩37,928 | ₩39,417 | ₩37,419 | ₩38,881 | +2.51% | 33.3만 |
|---|
| 2025.11.04 | ₩37,647 | ₩38,773 | ₩37,647 | ₩38,210 | +1.50% | 23.5만 |
|---|
| 2025.11.03 | ₩37,258 | ₩38,009 | ₩36,795 | ₩37,915 | +1.76% | 21.9만 |
|---|
| 2025.10.31 | ₩37,700 | ₩38,532 | ₩36,989 | ₩37,606 | -0.25% | 32만 |
|---|
| 2025.10.30 | ₩38,076 | ₩38,746 | ₩37,244 | ₩37,982 | -0.25% | 32.5만 |
|---|
| 2025.10.29 | ₩40,034 | ₩40,101 | ₩38,022 | ₩38,290 | -4.36% | 33.1만 |
|---|
| 2025.10.28 | ₩39,028 | ₩39,645 | ₩38,659 | ₩39,645 | +1.58% | 26.9만 |
|---|
| 2025.10.27 | ₩38,384 | ₩39,015 | ₩38,022 | ₩38,961 | +1.50% | 37.2만 |
|---|
| 2025.10.24 | ₩37,969 | ₩38,706 | ₩37,405 | ₩38,264 | +0.78% | 34.4만 |
|---|
| 2025.10.23 | ₩37,714 | ₩38,022 | ₩36,259 | ₩37,593 | -0.32% | 41.2만 |
|---|
| 2025.10.22 | ₩36,091 | ₩37,593 | ₩35,407 | ₩37,539 | +4.01% | 33.5만 |
|---|
| 2025.10.21 | ₩34,549 | ₩36,359 | ₩33,610 | ₩36,279 | +5.01% | 36.1만 |
|---|
| 2025.10.20 | ₩33,596 | ₩34,736 | ₩33,549 | ₩34,723 | +3.35% | 20.6만 |
|---|
| 2025.10.17 | ₩32,497 | ₩33,476 | ₩31,813 | ₩33,462 | +2.97% | 18.3만 |
|---|
| 2025.10.16 | ₩32,617 | ₩33,073 | ₩32,121 | ₩32,684 | +0.21% | 16.4만 |
|---|
| 2025.10.15 | ₩32,054 | ₩33,341 | ₩31,343 | ₩32,738 | +2.13% | 27.4만 |
|---|
| 2025.10.14 | ₩31,960 | ₩33,201 | ₩31,947 | ₩32,751 | +2.48% | 24.3만 |
|---|
| 2025.10.13 | ₩31,665 | ₩32,389 | ₩31,665 | ₩32,188 | +1.65% | 31만 |
|---|
| 2025.10.10 | ₩32,094 | ₩32,403 | ₩31,035 | ₩31,397 | -2.17% | 35.2만 |
|---|