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 | ₩55,572 | ₩55,632 | ₩54,553 | ₩55,371 | -0.36% | 39.8만 |
| 2026.10.08 | ₩54,714 | ₩56,068 | ₩53,909 | ₩55,800 | +1.99% | 57.4만 |
| 2026.10.07 | ₩54,687 | ₩56,310 | ₩54,123 | ₩54,566 | -0.22% | 38.8만 |
| 2026.10.06 | ₩56,739 | ₩57,611 | ₩54,727 | ₩55,264 | -2.60% | 38.9만 |
| 2026.10.05 | ₩57,142 | ₩57,329 | ₩56,444 | ₩56,471 | -1.17% | 27.6만 |
| 2026.10.02 | ₩55,129 | ₩56,926 | ₩54,808 | ₩56,846 | +3.11% | 54.2만 |
| 2026.10.01 | ₩54,539 | ₩55,324 | ₩53,708 | ₩54,781 | +0.44% | 49.8만 |
| 2026.09.30 | ₩55,304 | ₩56,189 | ₩54,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,700 |
| -1.09% |
| 54만 |
| 2026.09.29 | ₩54,298 | ₩54,848 | ₩53,909 | ₩54,566 | +0.49% | 48.8만 |
|---|
| 2026.09.28 | ₩55,156 | ₩56,900 | ₩53,775 | ₩54,647 | -0.92% | 62.2만 |
|---|
| 2026.09.25 | ₩55,934 | ₩56,793 | ₩55,250 | ₩55,277 | -1.18% | 72.1만 |
|---|
| 2026.09.24 | ₩57,799 | ₩58,778 | ₩55,666 | ₩56,055 | -3.02% | 49.4만 |
|---|
| 2026.09.23 | ₩59,891 | ₩60,455 | ₩57,906 | ₩58,027 | -3.11% | 44.1만 |
|---|
| 2026.09.22 | ₩59,502 | ₩60,857 | ₩59,502 | ₩59,918 | +0.70% | 39.7만 |
|---|
| 2026.09.21 | ₩60,549 | ₩60,549 | ₩58,134 | ₩59,234 | -2.17% | 57만 |
|---|
| 2026.09.18 | ₩60,374 | ₩61,219 | ₩59,341 | ₩60,347 | -0.04% | 320.6만 |
|---|
| 2026.09.17 | ₩62,413 | ₩63,003 | ₩60,381 | ₩60,428 | -3.18% | 60.4만 |
|---|
| 2026.09.16 | ₩63,808 | ₩64,827 | ₩60,616 | ₩62,400 | -2.21% | 83.7만 |
|---|
| 2026.09.15 | ₩61,702 | ₩64,573 | ₩61,702 | ₩64,385 | +4.35% | 71.9만 |
|---|
| 2026.09.14 | ₩58,349 | ₩62,795 | ₩58,349 | ₩62,359 | +6.87% | 92.6만 |
|---|
| 2026.09.11 | ₩59,100 | ₩60,039 | ₩58,201 | ₩58,537 | -0.95% | 92.3만 |
|---|
| 2026.09.10 | ₩57,987 | ₩59,757 | ₩57,504 | ₩58,791 | +1.39% | 69.9만 |
|---|
| 2026.09.09 | ₩56,753 | ₩58,664 | ₩56,317 | ₩58,201 | +2.55% | 51.9만 |
|---|
| 2026.09.08 | ₩54,472 | ₩57,182 | ₩53,667 | ₩56,940 | +4.53% | 65.3만 |
|---|
| 2026.09.04 | ₩53,828 | ₩54,928 | ₩53,627 | ₩54,687 | +1.59% | 41.8만 |
|---|
| 2026.09.03 | ₩52,863 | ₩53,855 | ₩51,030 | ₩53,828 | +1.83% | 65.3만 |
|---|
| 2026.09.02 | ₩52,138 | ₩53,761 | ₩51,858 | ₩52,366 | +0.44% | 47만 |
|---|
| 2026.09.01 | ₩49,710 | ₩52,769 | ₩48,154 | ₩52,138 | +4.88% | 53.7만 |
|---|
| 2026.08.31 | ₩49,590 | ₩50,220 | ₩49,160 | ₩49,751 | +0.32% | 29.9만 |
|---|
| 2026.08.28 | ₩50,327 | ₩50,448 | ₩49,415 | ₩49,710 | -1.23% | 41.2만 |
|---|
| 2026.08.27 | ₩50,166 | ₩50,623 | ₩49,442 | ₩50,073 | -0.19% | 21.9만 |
|---|
| 2026.08.26 | ₩50,260 | ₩51,146 | ₩49,918 | ₩50,274 | +0.03% | 28.5만 |
|---|
| 2026.08.25 | ₩50,810 | ₩50,810 | ₩49,348 | ₩50,032 | -1.53% | 32.2만 |
|---|
| 2026.08.24 | ₩51,092 | ₩51,454 | ₩50,079 | ₩50,569 | -1.02% | 34.9만 |
|---|
| 2026.08.21 | ₩50,368 | ₩51,132 | ₩49,496 | ₩50,877 | +1.01% | 39.7만 |
|---|
| 2026.08.20 | ₩50,314 | ₩50,965 | ₩49,952 | ₩50,274 | -0.08% | 21.5만 |
|---|
| 2026.08.19 | ₩51,561 | ₩53,077 | ₩50,576 | ₩50,931 | -1.22% | 23.1만 |
|---|
| 2026.08.18 | ₩50,877 | ₩52,125 | ₩50,569 | ₩51,347 | +0.92% | 36.9만 |
|---|
| 2026.08.17 | ₩51,427 | ₩52,011 | ₩50,341 | ₩50,971 | -0.89% | 46만 |
|---|
| 2026.08.14 | ₩51,468 | ₩52,380 | ₩50,401 | ₩51,548 | +0.16% | 29.1만 |
|---|
| 2026.08.13 | ₩52,420 | ₩52,997 | ₩50,588 | ₩51,588 | -1.59% | 31.1만 |
|---|
| 2026.08.12 | ₩53,654 | ₩53,654 | ₩51,561 | ₩51,749 | -3.55% | 36.5만 |
|---|
| 2026.08.11 | ₩55,881 | ₩55,881 | ₩51,964 | ₩52,930 | -5.28% | 70.5만 |
|---|
| 2026.08.10 | ₩58,282 | ₩59,194 | ₩54,982 | ₩55,626 | -4.56% | 45.5만 |
|---|
| 2026.08.07 | ₩57,879 | ₩63,070 | ₩56,424 | ₩58,791 | +1.58% | 104.5만 |
|---|
| 2026.08.06 | ₩54,311 | ₩54,586 | ₩52,514 | ₩52,943 | -2.52% | 28.3만 |
|---|
| 2026.08.05 | ₩53,882 | ₩55,143 | ₩53,882 | ₩54,325 | +0.82% | 16.4만 |
|---|
| 2026.08.04 | ₩55,465 | ₩55,854 | ₩54,298 | ₩54,365 | -1.98% | 20.1만 |
|---|
| 2026.08.03 | ₩53,493 | ₩54,915 | ₩53,493 | ₩54,740 | +2.33% | 24.7만 |
|---|
| 2026.07.31 | ₩54,714 | ₩55,968 | ₩52,621 | ₩53,024 | -3.09% | 43.1만 |
|---|
| 2026.07.30 | ₩55,304 | ₩56,229 | ₩53,933 | ₩55,264 | -0.07% | 19.2만 |
|---|
| 2026.07.29 | ₩56,015 | ₩58,039 | ₩54,070 | ₩54,982 | -1.84% | 26만 |
|---|
| 2026.07.28 | ₩56,524 | ₩56,524 | ₩55,277 | ₩56,149 | -0.66% | 20.1만 |
|---|
| 2026.07.27 | ₩54,781 | ₩56,592 | ₩54,123 | ₩55,612 | +1.52% | 31.6만 |
|---|
| 2026.07.24 | ₩53,734 | ₩54,392 | ₩52,715 | ₩54,258 | +0.97% | 25.2만 |
|---|
| 2026.07.23 | ₩52,527 | ₩53,040 | ₩49,670 | ₩52,903 | +0.72% | 76.8만 |
|---|
| 2026.07.22 | ₩54,888 | ₩54,989 | ₩52,923 | ₩53,345 | -2.81% | 16.3만 |
|---|
| 2026.07.21 | ₩53,359 | ₩54,888 | ₩53,037 | ₩54,875 | +2.84% | 20만 |
|---|
| 2026.07.20 | ₩54,633 | ₩55,103 | ₩52,863 | ₩53,359 | -2.33% | 23.2만 |
|---|
| 2026.07.17 | ₩53,386 | ₩54,740 | ₩53,050 | ₩54,352 | +1.81% | 31.7만 |
|---|
| 2026.07.16 | ₩53,748 | ₩55,022 | ₩53,131 | ₩54,150 | +0.75% | 25.3만 |
|---|
| 2026.07.15 | ₩52,903 | ₩54,110 | ₩52,541 | ₩53,614 | +1.34% | 24.1만 |
|---|
| 2026.07.14 | ₩53,748 | ₩55,022 | ₩52,621 | ₩53,211 | -1.00% | 30만 |
|---|
| 2026.07.13 | ₩54,740 | ₩55,411 | ₩53,848 | ₩54,043 | -1.27% | 25.9만 |
|---|
| 2026.07.10 | ₩55,009 | ₩55,197 | ₩53,667 | ₩54,942 | -0.12% | 27.8만 |
|---|
| 2026.07.09 | ₩54,271 | ₩56,162 | ₩54,003 | ₩55,076 | +1.48% | 30.6만 |
|---|
| 2026.07.08 | ₩52,956 | ₩54,694 | ₩52,071 | ₩54,177 | +2.30% | 56.2만 |
|---|
| 2026.07.07 | ₩55,197 | ₩55,586 | ₩52,796 | ₩53,614 | -2.87% | 38.9만 |
|---|
| 2026.07.06 | ₩56,377 | ₩57,624 | ₩55,371 | ₩55,505 | -1.55% | 24.1만 |
|---|
| 2026.07.02 | ₩56,484 | ₩58,215 | ₩56,169 | ₩56,337 | -0.26% | 56.5만 |
|---|
| 2026.07.01 | ₩55,840 | ₩57,302 | ₩54,378 | ₩56,511 | +1.20% | 77.3만 |
|---|
| 2026.06.30 | ₩54,647 | ₩57,946 | ₩54,043 | ₩56,162 | +2.77% | 78.3만 |
|---|
| 2026.06.29 | ₩56,592 | ₩58,201 | ₩53,855 | ₩54,244 | -4.15% | 53.3만 |
|---|
| 2026.06.26 | ₩52,554 | ₩56,753 | ₩51,173 | ₩56,753 | +7.99% | 99.9만 |
|---|
| 2026.06.25 | ₩51,763 | ₩53,392 | ₩51,347 | ₩52,152 | +0.75% | 54.3만 |
|---|
| 2026.06.24 | ₩53,077 | ₩53,985 | ₩51,401 | ₩51,414 | -3.13% | 46.3만 |
|---|
| 2026.06.23 | ₩54,861 | ₩55,136 | ₩52,366 | ₩52,568 | -4.18% | 47.7만 |
|---|
| 2026.06.22 | ₩57,423 | ₩58,443 | ₩56,189 | ₩56,189 | -2.15% | 42.3만 |
|---|
| 2026.06.18 | ₩58,885 | ₩59,019 | ₩56,498 | ₩56,887 | -3.39% | 100.3만 |
|---|
| 2026.06.17 | ₩58,094 | ₩58,624 | ₩57,001 | ₩58,215 | +0.21% | 28.2만 |
|---|
| 2026.06.16 | ₩57,866 | ₩58,697 | ₩56,860 | ₩56,900 | -1.67% | 37.7만 |
|---|
| 2026.06.15 | ₩58,080 | ₩58,966 | ₩57,289 | ₩57,517 | -0.97% | 27.6만 |
|---|
| 2026.06.12 | ₩57,893 | ₩58,825 | ₩57,484 | ₩57,799 | -0.16% | 30.6만 |
|---|
| 2026.06.11 | ₩56,337 | ₩57,826 | ₩54,103 | ₩57,785 | +2.57% | 30.7만 |
|---|
| 2026.06.10 | ₩56,162 | ₩56,981 | ₩55,398 | ₩56,296 | +0.24% | 41.3만 |
|---|
| 2026.06.09 | ₩54,995 | ₩56,337 | ₩54,580 | ₩56,109 | +2.02% | 30.9만 |
|---|
| 2026.06.08 | ₩54,298 | ₩54,875 | ₩53,359 | ₩54,338 | +0.07% | 31만 |
|---|
| 2026.06.05 | ₩54,995 | ₩56,055 | ₩54,070 | ₩54,298 | -1.27% | 44.5만 |
|---|
| 2026.06.04 | ₩52,809 | ₩55,009 | ₩52,111 | ₩54,727 | +3.63% | 49.5만 |
|---|
| 2026.06.03 | ₩52,165 | ₩53,238 | ₩51,025 | ₩52,500 | +0.64% | 34.9만 |
|---|
| 2026.06.02 | ₩52,380 | ₩53,641 | ₩51,736 | ₩52,205 | -0.33% | 50만 |
|---|
| 2026.06.01 | ₩51,709 | ₩53,131 | ₩50,209 | ₩52,661 | +1.84% | 40.7만 |
|---|
| 2026.05.29 | ₩51,655 | ₩52,526 | ₩51,186 | ₩51,964 | +0.60% | 59.2만 |
|---|
| 2026.05.28 | ₩52,608 | ₩53,178 | ₩51,803 | ₩51,977 | -1.20% | 36.1만 |
|---|
| 2026.05.27 | ₩51,910 | ₩52,755 | ₩50,073 | ₩52,474 | +1.09% | 27.2만 |
|---|
| 2026.05.26 | ₩50,757 | ₩52,152 | ₩50,153 | ₩51,763 | +1.98% | 38.5만 |
|---|
| 2026.05.22 | ₩51,374 | ₩52,219 | ₩50,757 | ₩51,615 | +0.47% | 28.4만 |
|---|
| 2026.05.21 | ₩49,845 | ₩51,494 | ₩48,432 | ₩51,468 | +3.26% | 58.1만 |
|---|
| 2026.05.20 | ₩48,906 | ₩50,542 | ₩48,396 | ₩50,475 | +3.21% | 40.8만 |
|---|
| 2026.05.19 | ₩47,940 | ₩49,590 | ₩47,108 | ₩48,664 | +1.51% | 40.4만 |
|---|
| 2026.05.18 | ₩49,160 | ₩49,549 | ₩47,913 | ₩48,047 | -2.26% | 27.3만 |
|---|
| 2026.05.15 | ₩48,222 | ₩49,630 | ₩47,900 | ₩49,107 | +1.84% | 50.7만 |
|---|
| 2026.05.14 | ₩47,819 | ₩49,368 | ₩47,645 | ₩48,651 | +1.74% | 35.5만 |
|---|
| 2026.05.13 | ₩46,679 | ₩48,034 | ₩46,008 | ₩47,846 | +2.50% | 37.9만 |
|---|
| 2026.05.12 | ₩47,940 | ₩48,275 | ₩46,786 | ₩46,827 | -2.32% | 29.7만 |
|---|
| 2026.05.11 | ₩48,047 | ₩49,214 | ₩47,470 | ₩47,819 | -0.47% | 28.7만 |
|---|
| 2026.05.08 | ₩48,932 | ₩50,099 | ₩48,047 | ₩48,409 | -1.07% | 54.3만 |
|---|
| 2026.05.07 | ₩47,403 | ₩49,147 | ₩43,259 | ₩48,651 | +2.63% | 110.7만 |
|---|
| 2026.05.06 | ₩50,260 | ₩50,810 | ₩48,637 | ₩49,067 | -2.38% | 46.7만 |
|---|
| 2026.05.05 | ₩49,335 | ₩49,992 | ₩48,463 | ₩49,952 | +1.25% | 30.1만 |
|---|
| 2026.05.04 | ₩49,885 | ₩50,180 | ₩48,248 | ₩49,147 | -1.48% | 38.3만 |
|---|
| 2026.05.01 | ₩49,871 | ₩50,931 | ₩49,241 | ₩50,126 | +0.51% | 22만 |
|---|
| 2026.04.30 | ₩50,193 | ₩50,612 | ₩48,302 | ₩49,764 | -0.86% | 32.2만 |
|---|
| 2026.04.29 | ₩50,234 | ₩51,052 | ₩49,965 | ₩50,395 | +0.32% | 26만 |
|---|
| 2026.04.28 | ₩51,159 | ₩52,675 | ₩50,140 | ₩50,421 | -1.44% | 33.6만 |
|---|
| 2026.04.27 | ₩51,173 | ₩53,144 | ₩50,851 | ₩50,877 | -0.58% | 39만 |
|---|
| 2026.04.24 | ₩49,523 | ₩51,146 | ₩49,523 | ₩50,395 | +1.76% | 56.2만 |
|---|
| 2026.04.23 | ₩48,543 | ₩49,657 | ₩47,698 | ₩49,590 | +2.16% | 26.6만 |
|---|
| 2026.04.22 | ₩49,067 | ₩49,854 | ₩47,967 | ₩48,637 | -0.87% | 24.8만 |
|---|
| 2026.04.21 | ₩50,126 | ₩50,602 | ₩48,087 | ₩48,315 | -3.61% | 28.4만 |
|---|
| 2026.04.20 | ₩50,301 | ₩51,535 | ₩49,858 | ₩50,086 | -0.43% | 27.4만 |
|---|
| 2026.04.17 | ₩49,831 | ₩50,998 | ₩49,630 | ₩50,354 | +1.05% | 40.4만 |
|---|
| 2026.04.16 | ₩49,751 | ₩50,368 | ₩49,040 | ₩49,563 | -0.38% | 25.7만 |
|---|
| 2026.04.15 | ₩50,569 | ₩51,126 | ₩48,959 | ₩49,751 | -1.62% | 33.2만 |
|---|
| 2026.04.14 | ₩52,970 | ₩53,185 | ₩50,301 | ₩50,690 | -4.30% | 43.8만 |
|---|
| 2026.04.13 | ₩52,487 | ₩53,057 | ₩52,246 | ₩52,970 | +0.92% | 16.8만 |
|---|
| 2026.04.10 | ₩54,419 | ₩54,512 | ₩52,205 | ₩52,514 | -3.50% | 35.1만 |
|---|
| 2026.04.09 | ₩53,506 | ₩54,673 | ₩53,131 | ₩54,526 | +1.91% | 46.8만 |
|---|
| 2026.04.08 | ₩53,667 | ₩55,478 | ₩53,278 | ₩53,694 | +0.05% | 93.3만 |
|---|
| 2026.04.07 | ₩51,038 | ₩53,024 | ₩51,038 | ₩52,661 | +3.18% | 54.3만 |
|---|
| 2026.04.06 | ₩50,958 | ₩52,554 | ₩50,633 | ₩51,561 | +1.18% | 75.5만 |
|---|
| 2026.04.02 | ₩50,059 | ₩51,929 | ₩49,449 | ₩50,958 | +1.80% | 56.1만 |
|---|
| 2026.04.01 | ₩51,012 | ₩51,354 | ₩49,637 | ₩50,462 | -1.08% | 77.6만 |
|---|
| 2026.03.31 | ₩50,354 | ₩51,427 | ₩49,838 | ₩50,515 | +0.32% | 95.3만 |
|---|
| 2026.03.30 | ₩47,350 | ₩50,368 | ₩47,256 | ₩49,965 | +5.52% | 76.1만 |
|---|
| 2026.03.27 | ₩47,081 | ₩47,081 | ₩45,499 | ₩45,821 | -2.68% | 79.7만 |
|---|
| 2026.03.26 | ₩48,664 | ₩48,959 | ₩47,430 | ₩47,484 | -2.43% | 45.4만 |
|---|
| 2026.03.25 | ₩50,193 | ₩50,958 | ₩48,651 | ₩48,959 | -2.46% | 43.5만 |
|---|
| 2026.03.24 | ₩49,389 | ₩50,529 | ₩49,362 | ₩50,395 | +2.04% | 39.2만 |
|---|
| 2026.03.23 | ₩48,289 | ₩51,132 | ₩48,289 | ₩49,979 | +3.50% | 71.1만 |
|---|
| 2026.03.20 | ₩46,303 | ₩47,859 | ₩44,963 | ₩47,779 | +3.19% | 85.4만 |
|---|
| 2026.03.19 | ₩42,950 | ₩46,639 | ₩42,816 | ₩46,129 | +7.40% | 265.8만 |
|---|
| 2026.03.18 | ₩45,217 | ₩46,049 | ₩44,781 | ₩45,485 | +0.59% | 36.1만 |
|---|
| 2026.03.17 | ₩44,627 | ₩46,484 | ₩44,265 | ₩45,727 | +2.46% | 65.2만 |
|---|
| 2026.03.16 | ₩44,600 | ₩44,667 | ₩43,272 | ₩44,171 | -0.96% | 37만 |
|---|
| 2026.03.13 | ₩44,922 | ₩45,324 | ₩41,763 | ₩43,715 | -2.69% | 51.5만 |
|---|
| 2026.03.12 | ₩46,303 | ₩48,275 | ₩43,976 | ₩44,627 | -3.62% | 68.4만 |
|---|
| 2026.03.11 | ₩44,493 | ₩46,008 | ₩43,661 | ₩44,949 | +1.03% | 60.3만 |
|---|
| 2026.03.10 | ₩44,010 | ₩45,794 | ₩42,199 | ₩45,136 | +2.56% | 50만 |
|---|
| 2026.03.09 | ₩42,212 | ₩43,902 | ₩41,059 | ₩43,379 | +2.76% | 28.2만 |
|---|
| 2026.03.06 | ₩44,667 | ₩45,016 | ₩41,971 | ₩42,628 | -4.56% | 20.5만 |
|---|
| 2026.03.05 | ₩45,914 | ₩46,498 | ₩44,439 | ₩45,525 | -0.85% | 22.2만 |
|---|
| 2026.03.04 | ₩45,740 | ₩47,148 | ₩44,841 | ₩46,625 | +1.94% | 21.7만 |
|---|
| 2026.03.03 | ₩44,104 | ₩45,847 | ₩44,104 | ₩45,660 | +3.53% | 22만 |
|---|
| 2026.03.02 | ₩44,278 | ₩45,230 | ₩44,023 | ₩45,150 | +1.97% | 11.4만 |
|---|
| 2026.02.27 | ₩43,795 | ₩45,217 | ₩43,795 | ₩44,949 | +2.63% | 24.4만 |
|---|
| 2026.02.26 | ₩44,452 | ₩45,250 | ₩43,902 | ₩44,358 | -0.21% | 13.8만 |
|---|
| 2026.02.25 | ₩43,755 | ₩44,828 | ₩43,366 | ₩44,694 | +2.15% | 14만 |
|---|
| 2026.02.24 | ₩44,372 | ₩44,613 | ₩43,091 | ₩43,500 | -1.96% | 11.4만 |
|---|
| 2026.02.23 | ₩44,828 | ₩44,989 | ₩43,674 | ₩44,278 | -1.23% | 9.3만 |
|---|
| 2026.02.20 | ₩44,171 | ₩45,512 | ₩43,419 | ₩44,989 | +1.85% | 14.5만 |
|---|
| 2026.02.19 | ₩43,835 | ₩44,318 | ₩43,399 | ₩44,318 | +1.10% | 10.7만 |
|---|
| 2026.02.18 | ₩42,682 | ₩44,287 | ₩42,682 | ₩44,037 | +3.17% | 16.7만 |
|---|
| 2026.02.17 | ₩44,908 | ₩45,351 | ₩43,272 | ₩43,795 | -2.48% | 20.2만 |
|---|
| 2026.02.13 | ₩44,868 | ₩45,821 | ₩44,050 | ₩44,882 | +0.03% | 16.6만 |
|---|
| 2026.02.12 | ₩46,397 | ₩46,920 | ₩44,291 | ₩44,466 | -4.16% | 23.4만 |
|---|
| 2026.02.11 | ₩45,311 | ₩46,706 | ₩44,848 | ₩46,397 | +2.40% | 19.6만 |
|---|
| 2026.02.10 | ₩45,861 | ₩46,384 | ₩45,096 | ₩45,338 | -1.14% | 13.3만 |
|---|
| 2026.02.09 | ₩45,190 | ₩45,901 | ₩44,962 | ₩45,727 | +1.19% | 11.5만 |
|---|
| 2026.02.06 | ₩44,265 | ₩45,566 | ₩43,379 | ₩45,445 | +2.67% | 13.8만 |
|---|
| 2026.02.05 | ₩42,185 | ₩44,130 | ₩41,817 | ₩44,090 | +4.52% | 32.9만 |
|---|
| 2026.02.04 | ₩42,709 | ₩42,923 | ₩41,381 | ₩42,172 | -1.26% | 21.5만 |
|---|
| 2026.02.03 | ₩43,366 | ₩44,265 | ₩41,398 | ₩42,548 | -1.89% | 30만 |
|---|
| 2026.02.02 | ₩40,214 | ₩43,594 | ₩39,483 | ₩43,419 | +7.97% | 21.7만 |
|---|
| 2026.01.30 | ₩40,562 | ₩41,186 | ₩40,200 | ₩40,509 | -0.13% | 28.1만 |
|---|
| 2026.01.29 | ₩40,844 | ₩41,307 | ₩39,556 | ₩41,153 | +0.76% | 16.1만 |
|---|
| 2026.01.28 | ₩39,717 | ₩40,629 | ₩39,275 | ₩40,589 | +2.20% | 26.1만 |
|---|
| 2026.01.27 | ₩40,697 | ₩40,992 | ₩38,993 | ₩39,852 | -2.08% | 27.1만 |
|---|
| 2026.01.26 | ₩41,166 | ₩41,729 | ₩40,839 | ₩41,112 | -0.13% | 21.5만 |
|---|
| 2026.01.23 | ₩40,428 | ₩41,032 | ₩40,053 | ₩40,925 | +1.23% | 21.1만 |
|---|
| 2026.01.22 | ₩39,436 | ₩40,925 | ₩39,100 | ₩40,764 | +3.37% | 23.5만 |
|---|
| 2026.01.21 | ₩38,108 | ₩39,409 | ₩36,927 | ₩39,369 | +3.31% | 31.3만 |
|---|
| 2026.01.20 | ₩36,002 | ₩38,027 | ₩35,331 | ₩37,987 | +5.51% | 33만 |
|---|
| 2026.01.16 | ₩39,503 | ₩39,503 | ₩36,029 | ₩36,257 | -8.22% | 37.1만 |
|---|
| 2026.01.15 | ₩40,428 | ₩41,917 | ₩38,309 | ₩39,570 | -2.12% | 54.7만 |
|---|
| 2026.01.14 | ₩42,668 | ₩42,668 | ₩40,401 | ₩40,415 | -5.28% | 26만 |
|---|
| 2026.01.13 | ₩42,226 | ₩42,762 | ₩41,394 | ₩41,931 | -0.70% | 27.4만 |
|---|
| 2026.01.12 | ₩40,469 | ₩42,789 | ₩40,469 | ₩42,266 | +4.44% | 22.5만 |
|---|
| 2026.01.09 | ₩41,448 | ₩41,864 | ₩40,482 | ₩40,670 | -1.88% | 35.1만 |
|---|
| 2026.01.08 | ₩41,260 | ₩42,373 | ₩41,247 | ₩41,501 | +0.59% | 12.6만 |
|---|
| 2026.01.07 | ₩42,185 | ₩42,870 | ₩41,146 | ₩41,542 | -1.53% | 25.7만 |
|---|
| 2026.01.06 | ₩41,501 | ₩42,588 | ₩41,367 | ₩41,957 | +1.10% | 21.6만 |
|---|
| 2026.01.05 | ₩39,503 | ₩41,877 | ₩39,302 | ₩41,823 | +5.87% | 25.7만 |
|---|
| 2026.01.02 | ₩40,348 | ₩40,495 | ₩39,154 | ₩39,610 | -1.83% | 29.1만 |
|---|
| 2025.12.31 | ₩40,576 | ₩41,166 | ₩39,590 | ₩40,361 | -0.53% | 35.8만 |
|---|
| 2025.12.30 | ₩41,662 | ₩41,662 | ₩40,106 | ₩40,589 | -2.58% | 26.9만 |
|---|
| 2025.12.29 | ₩41,112 | ₩41,810 | ₩40,643 | ₩41,555 | +1.08% | 17.9만 |
|---|
| 2025.12.26 | ₩41,448 | ₩41,448 | ₩40,522 | ₩41,233 | -0.52% | 7.4만 |
|---|
| 2025.12.24 | ₩41,837 | ₩41,837 | ₩41,018 | ₩41,394 | -1.06% | 7.9만 |
|---|
| 2025.12.23 | ₩41,944 | ₩42,561 | ₩39,771 | ₩41,931 | -0.03% | 17만 |
|---|
| 2025.12.22 | ₩42,226 | ₩43,004 | ₩41,367 | ₩42,092 | -0.32% | 25.5만 |
|---|
| 2025.12.19 | ₩41,595 | ₩42,735 | ₩41,536 | ₩42,306 | +1.71% | 112.7만 |
|---|
| 2025.12.18 | ₩41,273 | ₩42,548 | ₩41,273 | ₩41,783 | +1.23% | 20.7만 |
|---|
| 2025.12.17 | ₩40,938 | ₩42,011 | ₩40,737 | ₩41,018 | +0.20% | 26.3만 |
|---|
| 2025.12.16 | ₩40,978 | ₩42,253 | ₩40,603 | ₩41,099 | +0.29% | 27.4만 |
|---|
| 2025.12.15 | ₩40,616 | ₩41,340 | ₩39,878 | ₩40,831 | +0.53% | 27.2만 |
|---|
| 2025.12.12 | ₩41,890 | ₩42,159 | ₩40,147 | ₩40,482 | -3.36% | 19.8만 |
|---|
| 2025.12.11 | ₩40,026 | ₩42,199 | ₩39,677 | ₩41,810 | +4.46% | 37.9만 |
|---|
| 2025.12.10 | ₩38,953 | ₩40,522 | ₩38,832 | ₩40,133 | +3.03% | 47만 |
|---|
| 2025.12.09 | ₩38,778 | ₩39,556 | ₩38,636 | ₩39,127 | +0.90% | 30.9만 |
|---|
| 2025.12.08 | ₩40,241 | ₩40,241 | ₩38,008 | ₩38,389 | -4.60% | 29만 |
|---|
| 2025.12.05 | ₩39,221 | ₩39,919 | ₩39,141 | ₩39,919 | +1.78% | 25.5만 |
|---|
| 2025.12.04 | ₩39,248 | ₩39,999 | ₩39,127 | ₩39,328 | +0.21% | 18.9만 |
|---|
| 2025.12.03 | ₩39,234 | ₩40,106 | ₩38,872 | ₩39,248 | +0.03% | 22.3만 |
|---|
| 2025.12.02 | ₩38,966 | ₩39,637 | ₩38,430 | ₩39,275 | +0.79% | 26.1만 |
|---|
| 2025.12.01 | ₩38,644 | ₩39,852 | ₩38,388 | ₩38,591 | -0.14% | 24.8만 |
|---|
| 2025.11.28 | ₩39,449 | ₩40,173 | ₩39,100 | ₩39,275 | -0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,382 | ₩40,241 | ₩39,006 | ₩39,355 | -0.07% | 23.5만 |
|---|
| 2025.11.25 | ₩39,315 | ₩40,106 | ₩38,805 | ₩39,382 | +0.17% | 25.5만 |
|---|
| 2025.11.24 | ₩38,631 | ₩39,134 | ₩38,155 | ₩38,470 | -0.42% | 40.5만 |
|---|
| 2025.11.21 | ₩37,276 | ₩38,711 | ₩37,015 | ₩38,041 | +2.05% | 43.1만 |
|---|
| 2025.11.20 | ₩37,665 | ₩38,571 | ₩37,041 | ₩37,075 | -1.57% | 62.8만 |
|---|
| 2025.11.19 | ₩37,437 | ₩38,014 | ₩36,726 | ₩36,954 | -1.29% | 27.4만 |
|---|
| 2025.11.18 | ₩38,269 | ₩38,503 | ₩37,236 | ₩37,437 | -2.17% | 20.6만 |
|---|
| 2025.11.17 | ₩39,597 | ₩39,704 | ₩37,987 | ₩38,000 | -4.03% | 29.4만 |
|---|
| 2025.11.14 | ₩40,938 | ₩40,992 | ₩38,403 | ₩39,181 | -4.29% | 45.7만 |
|---|
| 2025.11.13 | ₩42,548 | ₩42,923 | ₩40,012 | ₩40,804 | -4.10% | 38.6만 |
|---|
| 2025.11.12 | ₩41,287 | ₩42,668 | ₩39,983 | ₩42,320 | +2.50% | 33.5만 |
|---|
| 2025.11.11 | ₩42,802 | ₩50,207 | ₩41,716 | ₩41,917 | -2.07% | 99만 |
|---|
| 2025.11.10 | ₩38,215 | ₩40,727 | ₩36,733 | ₩39,905 | +4.42% | 50.5만 |
|---|
| 2025.11.07 | ₩38,135 | ₩39,060 | ₩37,397 | ₩38,631 | +1.30% | 48.2만 |
|---|
| 2025.11.06 | ₩38,671 | ₩38,859 | ₩37,880 | ₩38,215 | -1.18% | 24.1만 |
|---|
| 2025.11.05 | ₩37,933 | ₩39,422 | ₩37,424 | ₩38,886 | +2.51% | 33.3만 |
|---|
| 2025.11.04 | ₩37,652 | ₩38,778 | ₩37,652 | ₩38,215 | +1.50% | 23.5만 |
|---|
| 2025.11.03 | ₩37,263 | ₩38,014 | ₩36,800 | ₩37,920 | +1.76% | 21.9만 |
|---|
| 2025.10.31 | ₩37,705 | ₩38,537 | ₩36,994 | ₩37,611 | -0.25% | 32만 |
|---|
| 2025.10.30 | ₩38,081 | ₩38,752 | ₩37,249 | ₩37,987 | -0.25% | 32.5만 |
|---|
| 2025.10.29 | ₩40,039 | ₩40,106 | ₩38,027 | ₩38,296 | -4.36% | 33.1만 |
|---|
| 2025.10.28 | ₩39,033 | ₩39,650 | ₩38,664 | ₩39,650 | +1.58% | 26.9만 |
|---|
| 2025.10.27 | ₩38,389 | ₩39,020 | ₩38,027 | ₩38,966 | +1.50% | 37.2만 |
|---|
| 2025.10.24 | ₩37,974 | ₩38,711 | ₩37,410 | ₩38,269 | +0.78% | 34.4만 |
|---|
| 2025.10.23 | ₩37,719 | ₩38,027 | ₩36,263 | ₩37,598 | -0.32% | 41.2만 |
|---|
| 2025.10.22 | ₩36,096 | ₩37,598 | ₩35,412 | ₩37,544 | +4.01% | 33.5만 |
|---|
| 2025.10.21 | ₩34,553 | ₩36,364 | ₩33,614 | ₩36,284 | +5.01% | 36.1만 |
|---|
| 2025.10.20 | ₩33,601 | ₩34,741 | ₩33,554 | ₩34,728 | +3.35% | 20.6만 |
|---|
| 2025.10.17 | ₩32,501 | ₩33,480 | ₩31,817 | ₩33,467 | +2.97% | 18.3만 |
|---|
| 2025.10.16 | ₩32,622 | ₩33,078 | ₩32,125 | ₩32,689 | +0.21% | 16.4만 |
|---|
| 2025.10.15 | ₩32,058 | ₩33,346 | ₩31,347 | ₩32,742 | +2.13% | 27.4만 |
|---|
| 2025.10.14 | ₩31,964 | ₩33,205 | ₩31,951 | ₩32,756 | +2.48% | 24.3만 |
|---|
| 2025.10.13 | ₩31,669 | ₩32,394 | ₩31,669 | ₩32,192 | +1.65% | 31만 |
|---|
| 2025.10.10 | ₩32,099 | ₩32,407 | ₩31,039 | ₩31,401 | -2.17% | 35.2만 |
|---|