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 | ₩55,562 | ₩55,622 | ₩54,543 | ₩55,361 | -0.36% | 39.8만 |
| 2026.10.08 | ₩54,703 | ₩56,058 | ₩53,899 | ₩55,790 | +1.99% | 57.4만 |
| 2026.10.07 | ₩54,677 | ₩56,299 | ₩54,113 | ₩54,556 | -0.22% | 38.8만 |
| 2026.10.06 | ₩56,729 | ₩57,600 | ₩54,717 | ₩55,253 | -2.60% | 38.9만 |
| 2026.10.05 | ₩57,131 | ₩57,319 | ₩56,433 | ₩56,460 | -1.17% | 27.6만 |
| 2026.10.02 | ₩55,119 | ₩56,915 | ₩54,797 | ₩56,836 | +3.11% | 54.2만 |
| 2026.10.01 | ₩54,529 | ₩55,314 | ₩53,698 | ₩54,771 | +0.44% | 49.8만 |
| 2026.09.30 | ₩55,294 | ₩56,179 | ₩54,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,690 |
| -1.09% |
| 54만 |
| 2026.09.29 | ₩54,288 | ₩54,838 | ₩53,899 | ₩54,556 | +0.49% | 48.8만 |
|---|
| 2026.09.28 | ₩55,146 | ₩56,889 | ₩53,765 | ₩54,636 | -0.92% | 62.2만 |
|---|
| 2026.09.25 | ₩55,924 | ₩56,782 | ₩55,240 | ₩55,267 | -1.18% | 72.1만 |
|---|
| 2026.09.24 | ₩57,788 | ₩58,767 | ₩55,656 | ₩56,045 | -3.02% | 49.4만 |
|---|
| 2026.09.23 | ₩59,880 | ₩60,443 | ₩57,895 | ₩58,016 | -3.11% | 44.1만 |
|---|
| 2026.09.22 | ₩59,491 | ₩60,846 | ₩59,491 | ₩59,907 | +0.70% | 39.7만 |
|---|
| 2026.09.21 | ₩60,537 | ₩60,537 | ₩58,123 | ₩59,223 | -2.17% | 57만 |
|---|
| 2026.09.18 | ₩60,363 | ₩61,208 | ₩59,330 | ₩60,336 | -0.04% | 320.6만 |
|---|
| 2026.09.17 | ₩62,401 | ₩62,991 | ₩60,370 | ₩60,417 | -3.18% | 60.4만 |
|---|
| 2026.09.16 | ₩63,796 | ₩64,815 | ₩60,604 | ₩62,388 | -2.21% | 83.7만 |
|---|
| 2026.09.15 | ₩61,691 | ₩64,561 | ₩61,691 | ₩64,373 | +4.35% | 71.9만 |
|---|
| 2026.09.14 | ₩58,338 | ₩62,784 | ₩58,338 | ₩62,348 | +6.87% | 92.6만 |
|---|
| 2026.09.11 | ₩59,089 | ₩60,028 | ₩58,190 | ₩58,526 | -0.95% | 92.3만 |
|---|
| 2026.09.10 | ₩57,976 | ₩59,746 | ₩57,493 | ₩58,780 | +1.39% | 69.9만 |
|---|
| 2026.09.09 | ₩56,742 | ₩58,653 | ₩56,306 | ₩58,190 | +2.55% | 51.9만 |
|---|
| 2026.09.08 | ₩54,462 | ₩57,171 | ₩53,657 | ₩56,930 | +4.53% | 65.3만 |
|---|
| 2026.09.04 | ₩53,818 | ₩54,918 | ₩53,617 | ₩54,677 | +1.59% | 41.8만 |
|---|
| 2026.09.03 | ₩52,853 | ₩53,845 | ₩51,021 | ₩53,818 | +1.83% | 65.3만 |
|---|
| 2026.09.02 | ₩52,129 | ₩53,751 | ₩51,848 | ₩52,357 | +0.44% | 47만 |
|---|
| 2026.09.01 | ₩49,701 | ₩52,759 | ₩48,145 | ₩52,129 | +4.88% | 53.7만 |
|---|
| 2026.08.31 | ₩49,580 | ₩50,211 | ₩49,151 | ₩49,741 | +0.32% | 29.9만 |
|---|
| 2026.08.28 | ₩50,318 | ₩50,439 | ₩49,406 | ₩49,701 | -1.23% | 41.2만 |
|---|
| 2026.08.27 | ₩50,157 | ₩50,613 | ₩49,433 | ₩50,063 | -0.19% | 21.9만 |
|---|
| 2026.08.26 | ₩50,251 | ₩51,136 | ₩49,909 | ₩50,264 | +0.03% | 28.5만 |
|---|
| 2026.08.25 | ₩50,801 | ₩50,801 | ₩49,339 | ₩50,023 | -1.53% | 32.2만 |
|---|
| 2026.08.24 | ₩51,082 | ₩51,445 | ₩50,070 | ₩50,559 | -1.02% | 34.9만 |
|---|
| 2026.08.21 | ₩50,358 | ₩51,123 | ₩49,487 | ₩50,868 | +1.01% | 39.7만 |
|---|
| 2026.08.20 | ₩50,305 | ₩50,955 | ₩49,943 | ₩50,264 | -0.08% | 21.5만 |
|---|
| 2026.08.19 | ₩51,552 | ₩53,067 | ₩50,566 | ₩50,922 | -1.22% | 23.1만 |
|---|
| 2026.08.18 | ₩50,868 | ₩52,115 | ₩50,559 | ₩51,337 | +0.92% | 36.9만 |
|---|
| 2026.08.17 | ₩51,418 | ₩52,001 | ₩50,331 | ₩50,962 | -0.89% | 46만 |
|---|
| 2026.08.14 | ₩51,458 | ₩52,370 | ₩50,392 | ₩51,538 | +0.16% | 29.1만 |
|---|
| 2026.08.13 | ₩52,410 | ₩52,987 | ₩50,578 | ₩51,579 | -1.59% | 31.1만 |
|---|
| 2026.08.12 | ₩53,644 | ₩53,644 | ₩51,552 | ₩51,740 | -3.55% | 36.5만 |
|---|
| 2026.08.11 | ₩55,870 | ₩55,870 | ₩51,954 | ₩52,920 | -5.28% | 70.5만 |
|---|
| 2026.08.10 | ₩58,271 | ₩59,183 | ₩54,972 | ₩55,615 | -4.56% | 45.5만 |
|---|
| 2026.08.07 | ₩57,868 | ₩63,059 | ₩56,413 | ₩58,780 | +1.58% | 104.5만 |
|---|
| 2026.08.06 | ₩54,301 | ₩54,576 | ₩52,504 | ₩52,933 | -2.52% | 28.3만 |
|---|
| 2026.08.05 | ₩53,872 | ₩55,133 | ₩53,872 | ₩54,315 | +0.82% | 16.4만 |
|---|
| 2026.08.04 | ₩55,454 | ₩55,843 | ₩54,288 | ₩54,355 | -1.98% | 20.1만 |
|---|
| 2026.08.03 | ₩53,483 | ₩54,905 | ₩53,483 | ₩54,730 | +2.33% | 24.7만 |
|---|
| 2026.07.31 | ₩54,703 | ₩55,957 | ₩52,611 | ₩53,014 | -3.09% | 43.1만 |
|---|
| 2026.07.30 | ₩55,294 | ₩56,219 | ₩53,923 | ₩55,253 | -0.07% | 19.2만 |
|---|
| 2026.07.29 | ₩56,004 | ₩58,028 | ₩54,060 | ₩54,972 | -1.84% | 26만 |
|---|
| 2026.07.28 | ₩56,514 | ₩56,514 | ₩55,267 | ₩56,138 | -0.66% | 20.1만 |
|---|
| 2026.07.27 | ₩54,771 | ₩56,581 | ₩54,113 | ₩55,602 | +1.52% | 31.6만 |
|---|
| 2026.07.24 | ₩53,724 | ₩54,382 | ₩52,705 | ₩54,247 | +0.97% | 25.2만 |
|---|
| 2026.07.23 | ₩52,517 | ₩53,030 | ₩49,661 | ₩52,893 | +0.72% | 76.8만 |
|---|
| 2026.07.22 | ₩54,878 | ₩54,978 | ₩52,913 | ₩53,336 | -2.81% | 16.3만 |
|---|
| 2026.07.21 | ₩53,349 | ₩54,878 | ₩53,027 | ₩54,864 | +2.84% | 20만 |
|---|
| 2026.07.20 | ₩54,623 | ₩55,092 | ₩52,853 | ₩53,349 | -2.33% | 23.2만 |
|---|
| 2026.07.17 | ₩53,376 | ₩54,730 | ₩53,041 | ₩54,341 | +1.81% | 31.7만 |
|---|
| 2026.07.16 | ₩53,738 | ₩55,012 | ₩53,121 | ₩54,140 | +0.75% | 25.3만 |
|---|
| 2026.07.15 | ₩52,893 | ₩54,100 | ₩52,531 | ₩53,604 | +1.34% | 24.1만 |
|---|
| 2026.07.14 | ₩53,738 | ₩55,012 | ₩52,611 | ₩53,201 | -1.00% | 30만 |
|---|
| 2026.07.13 | ₩54,730 | ₩55,401 | ₩53,838 | ₩54,033 | -1.27% | 25.9만 |
|---|
| 2026.07.10 | ₩54,999 | ₩55,186 | ₩53,657 | ₩54,931 | -0.12% | 27.8만 |
|---|
| 2026.07.09 | ₩54,261 | ₩56,152 | ₩53,993 | ₩55,066 | +1.48% | 30.6만 |
|---|
| 2026.07.08 | ₩52,947 | ₩54,683 | ₩52,062 | ₩54,167 | +2.30% | 56.2만 |
|---|
| 2026.07.07 | ₩55,186 | ₩55,575 | ₩52,786 | ₩53,604 | -2.87% | 38.9만 |
|---|
| 2026.07.06 | ₩56,366 | ₩57,614 | ₩55,361 | ₩55,495 | -1.55% | 24.1만 |
|---|
| 2026.07.02 | ₩56,474 | ₩58,204 | ₩56,159 | ₩56,326 | -0.26% | 56.5만 |
|---|
| 2026.07.01 | ₩55,830 | ₩57,292 | ₩54,368 | ₩56,501 | +1.20% | 77.3만 |
|---|
| 2026.06.30 | ₩54,636 | ₩57,936 | ₩54,033 | ₩56,152 | +2.77% | 78.3만 |
|---|
| 2026.06.29 | ₩56,581 | ₩58,190 | ₩53,845 | ₩54,234 | -4.15% | 53.3만 |
|---|
| 2026.06.26 | ₩52,544 | ₩56,742 | ₩51,163 | ₩56,742 | +7.99% | 99.9만 |
|---|
| 2026.06.25 | ₩51,753 | ₩53,382 | ₩51,337 | ₩52,142 | +0.75% | 54.3만 |
|---|
| 2026.06.24 | ₩53,067 | ₩53,975 | ₩51,391 | ₩51,404 | -3.13% | 46.3만 |
|---|
| 2026.06.23 | ₩54,851 | ₩55,126 | ₩52,357 | ₩52,558 | -4.18% | 47.7만 |
|---|
| 2026.06.22 | ₩57,412 | ₩58,432 | ₩56,179 | ₩56,179 | -2.15% | 42.3만 |
|---|
| 2026.06.18 | ₩58,874 | ₩59,008 | ₩56,487 | ₩56,876 | -3.39% | 100.3만 |
|---|
| 2026.06.17 | ₩58,083 | ₩58,613 | ₩56,990 | ₩58,204 | +0.21% | 28.2만 |
|---|
| 2026.06.16 | ₩57,855 | ₩58,687 | ₩56,849 | ₩56,889 | -1.67% | 37.7만 |
|---|
| 2026.06.15 | ₩58,070 | ₩58,955 | ₩57,278 | ₩57,506 | -0.97% | 27.6만 |
|---|
| 2026.06.12 | ₩57,882 | ₩58,814 | ₩57,473 | ₩57,788 | -0.16% | 30.6만 |
|---|
| 2026.06.11 | ₩56,326 | ₩57,815 | ₩54,093 | ₩57,775 | +2.57% | 30.7만 |
|---|
| 2026.06.10 | ₩56,152 | ₩56,970 | ₩55,387 | ₩56,286 | +0.24% | 41.3만 |
|---|
| 2026.06.09 | ₩54,985 | ₩56,326 | ₩54,569 | ₩56,098 | +2.02% | 30.9만 |
|---|
| 2026.06.08 | ₩54,288 | ₩54,864 | ₩53,349 | ₩54,328 | +0.07% | 31만 |
|---|
| 2026.06.05 | ₩54,985 | ₩56,045 | ₩54,060 | ₩54,288 | -1.27% | 44.5만 |
|---|
| 2026.06.04 | ₩52,799 | ₩54,999 | ₩52,102 | ₩54,717 | +3.63% | 49.5만 |
|---|
| 2026.06.03 | ₩52,155 | ₩53,228 | ₩51,015 | ₩52,491 | +0.64% | 34.9만 |
|---|
| 2026.06.02 | ₩52,370 | ₩53,631 | ₩51,726 | ₩52,196 | -0.33% | 50만 |
|---|
| 2026.06.01 | ₩51,699 | ₩53,121 | ₩50,200 | ₩52,652 | +1.84% | 40.7만 |
|---|
| 2026.05.29 | ₩51,646 | ₩52,516 | ₩51,176 | ₩51,954 | +0.60% | 59.2만 |
|---|
| 2026.05.28 | ₩52,598 | ₩53,168 | ₩51,793 | ₩51,968 | -1.20% | 36.1만 |
|---|
| 2026.05.27 | ₩51,901 | ₩52,745 | ₩50,063 | ₩52,464 | +1.09% | 27.2만 |
|---|
| 2026.05.26 | ₩50,747 | ₩52,142 | ₩50,144 | ₩51,753 | +1.98% | 38.5만 |
|---|
| 2026.05.22 | ₩51,364 | ₩52,209 | ₩50,747 | ₩51,606 | +0.47% | 28.4만 |
|---|
| 2026.05.21 | ₩49,835 | ₩51,485 | ₩48,423 | ₩51,458 | +3.26% | 58.1만 |
|---|
| 2026.05.20 | ₩48,897 | ₩50,533 | ₩48,387 | ₩50,466 | +3.21% | 40.8만 |
|---|
| 2026.05.19 | ₩47,931 | ₩49,580 | ₩47,099 | ₩48,655 | +1.51% | 40.4만 |
|---|
| 2026.05.18 | ₩49,151 | ₩49,540 | ₩47,904 | ₩48,038 | -2.26% | 27.3만 |
|---|
| 2026.05.15 | ₩48,213 | ₩49,621 | ₩47,891 | ₩49,098 | +1.84% | 50.7만 |
|---|
| 2026.05.14 | ₩47,810 | ₩49,359 | ₩47,636 | ₩48,642 | +1.74% | 35.5만 |
|---|
| 2026.05.13 | ₩46,670 | ₩48,025 | ₩46,000 | ₩47,837 | +2.50% | 37.9만 |
|---|
| 2026.05.12 | ₩47,931 | ₩48,266 | ₩46,778 | ₩46,818 | -2.32% | 29.7만 |
|---|
| 2026.05.11 | ₩48,038 | ₩49,205 | ₩47,462 | ₩47,810 | -0.47% | 28.7만 |
|---|
| 2026.05.08 | ₩48,923 | ₩50,090 | ₩48,038 | ₩48,400 | -1.07% | 54.3만 |
|---|
| 2026.05.07 | ₩47,394 | ₩49,138 | ₩43,250 | ₩48,642 | +2.63% | 110.7만 |
|---|
| 2026.05.06 | ₩50,251 | ₩50,801 | ₩48,628 | ₩49,057 | -2.38% | 46.7만 |
|---|
| 2026.05.05 | ₩49,326 | ₩49,983 | ₩48,454 | ₩49,943 | +1.25% | 30.1만 |
|---|
| 2026.05.04 | ₩49,876 | ₩50,171 | ₩48,239 | ₩49,138 | -1.48% | 38.3만 |
|---|
| 2026.05.01 | ₩49,862 | ₩50,922 | ₩49,232 | ₩50,117 | +0.51% | 22만 |
|---|
| 2026.04.30 | ₩50,184 | ₩50,602 | ₩48,293 | ₩49,755 | -0.86% | 32.2만 |
|---|
| 2026.04.29 | ₩50,224 | ₩51,042 | ₩49,956 | ₩50,385 | +0.32% | 26만 |
|---|
| 2026.04.28 | ₩51,150 | ₩52,665 | ₩50,130 | ₩50,412 | -1.44% | 33.6만 |
|---|
| 2026.04.27 | ₩51,163 | ₩53,134 | ₩50,841 | ₩50,868 | -0.58% | 39만 |
|---|
| 2026.04.24 | ₩49,513 | ₩51,136 | ₩49,513 | ₩50,385 | +1.76% | 56.2만 |
|---|
| 2026.04.23 | ₩48,534 | ₩49,648 | ₩47,690 | ₩49,580 | +2.16% | 26.6만 |
|---|
| 2026.04.22 | ₩49,057 | ₩49,845 | ₩47,958 | ₩48,628 | -0.87% | 24.8만 |
|---|
| 2026.04.21 | ₩50,117 | ₩50,593 | ₩48,078 | ₩48,306 | -3.61% | 28.4만 |
|---|
| 2026.04.20 | ₩50,291 | ₩51,525 | ₩49,849 | ₩50,077 | -0.43% | 27.4만 |
|---|
| 2026.04.17 | ₩49,822 | ₩50,989 | ₩49,621 | ₩50,345 | +1.05% | 40.4만 |
|---|
| 2026.04.16 | ₩49,741 | ₩50,358 | ₩49,031 | ₩49,554 | -0.38% | 25.7만 |
|---|
| 2026.04.15 | ₩50,559 | ₩51,116 | ₩48,950 | ₩49,741 | -1.62% | 33.2만 |
|---|
| 2026.04.14 | ₩52,960 | ₩53,175 | ₩50,291 | ₩50,680 | -4.30% | 43.8만 |
|---|
| 2026.04.13 | ₩52,477 | ₩53,047 | ₩52,236 | ₩52,960 | +0.92% | 16.8만 |
|---|
| 2026.04.10 | ₩54,408 | ₩54,502 | ₩52,196 | ₩52,504 | -3.50% | 35.1만 |
|---|
| 2026.04.09 | ₩53,496 | ₩54,663 | ₩53,121 | ₩54,516 | +1.91% | 46.8만 |
|---|
| 2026.04.08 | ₩53,657 | ₩55,468 | ₩53,268 | ₩53,684 | +0.05% | 93.3만 |
|---|
| 2026.04.07 | ₩51,029 | ₩53,014 | ₩51,029 | ₩52,652 | +3.18% | 54.3만 |
|---|
| 2026.04.06 | ₩50,948 | ₩52,544 | ₩50,624 | ₩51,552 | +1.18% | 75.5만 |
|---|
| 2026.04.02 | ₩50,050 | ₩51,919 | ₩49,440 | ₩50,948 | +1.80% | 56.1만 |
|---|
| 2026.04.01 | ₩51,002 | ₩51,344 | ₩49,627 | ₩50,452 | -1.08% | 77.6만 |
|---|
| 2026.03.31 | ₩50,345 | ₩51,418 | ₩49,829 | ₩50,506 | +0.32% | 95.3만 |
|---|
| 2026.03.30 | ₩47,341 | ₩50,358 | ₩47,247 | ₩49,956 | +5.52% | 76.1만 |
|---|
| 2026.03.27 | ₩47,073 | ₩47,073 | ₩45,490 | ₩45,812 | -2.68% | 79.7만 |
|---|
| 2026.03.26 | ₩48,655 | ₩48,950 | ₩47,421 | ₩47,475 | -2.43% | 45.4만 |
|---|
| 2026.03.25 | ₩50,184 | ₩50,948 | ₩48,642 | ₩48,950 | -2.46% | 43.5만 |
|---|
| 2026.03.24 | ₩49,379 | ₩50,519 | ₩49,352 | ₩50,385 | +2.04% | 39.2만 |
|---|
| 2026.03.23 | ₩48,280 | ₩51,123 | ₩48,280 | ₩49,969 | +3.50% | 71.1만 |
|---|
| 2026.03.20 | ₩46,295 | ₩47,850 | ₩44,955 | ₩47,770 | +3.19% | 85.4만 |
|---|
| 2026.03.19 | ₩42,942 | ₩46,630 | ₩42,808 | ₩46,120 | +7.40% | 265.8만 |
|---|
| 2026.03.18 | ₩45,208 | ₩46,040 | ₩44,773 | ₩45,477 | +0.59% | 36.1만 |
|---|
| 2026.03.17 | ₩44,618 | ₩46,476 | ₩44,256 | ₩45,718 | +2.46% | 65.2만 |
|---|
| 2026.03.16 | ₩44,592 | ₩44,659 | ₩43,264 | ₩44,162 | -0.96% | 37만 |
|---|
| 2026.03.13 | ₩44,913 | ₩45,316 | ₩41,755 | ₩43,706 | -2.69% | 51.5만 |
|---|
| 2026.03.12 | ₩46,295 | ₩48,266 | ₩43,968 | ₩44,618 | -3.62% | 68.4만 |
|---|
| 2026.03.11 | ₩44,484 | ₩46,000 | ₩43,653 | ₩44,940 | +1.03% | 60.3만 |
|---|
| 2026.03.10 | ₩44,001 | ₩45,785 | ₩42,191 | ₩45,128 | +2.56% | 50만 |
|---|
| 2026.03.09 | ₩42,204 | ₩43,894 | ₩41,051 | ₩43,371 | +2.76% | 28.2만 |
|---|
| 2026.03.06 | ₩44,659 | ₩45,007 | ₩41,963 | ₩42,620 | -4.56% | 20.5만 |
|---|
| 2026.03.05 | ₩45,906 | ₩46,489 | ₩44,431 | ₩45,517 | -0.85% | 22.2만 |
|---|
| 2026.03.04 | ₩45,732 | ₩47,140 | ₩44,833 | ₩46,617 | +1.94% | 21.7만 |
|---|
| 2026.03.03 | ₩44,095 | ₩45,839 | ₩44,095 | ₩45,651 | +3.53% | 22만 |
|---|
| 2026.03.02 | ₩44,270 | ₩45,222 | ₩44,015 | ₩45,141 | +1.97% | 11.4만 |
|---|
| 2026.02.27 | ₩43,787 | ₩45,208 | ₩43,787 | ₩44,940 | +2.63% | 24.4만 |
|---|
| 2026.02.26 | ₩44,444 | ₩45,242 | ₩43,894 | ₩44,350 | -0.21% | 13.8만 |
|---|
| 2026.02.25 | ₩43,747 | ₩44,820 | ₩43,358 | ₩44,685 | +2.15% | 14만 |
|---|
| 2026.02.24 | ₩44,364 | ₩44,605 | ₩43,083 | ₩43,492 | -1.96% | 11.4만 |
|---|
| 2026.02.23 | ₩44,820 | ₩44,980 | ₩43,666 | ₩44,270 | -1.23% | 9.3만 |
|---|
| 2026.02.20 | ₩44,162 | ₩45,504 | ₩43,411 | ₩44,980 | +1.85% | 14.5만 |
|---|
| 2026.02.19 | ₩43,827 | ₩44,310 | ₩43,391 | ₩44,310 | +1.10% | 10.7만 |
|---|
| 2026.02.18 | ₩42,674 | ₩44,279 | ₩42,674 | ₩44,028 | +3.17% | 16.7만 |
|---|
| 2026.02.17 | ₩44,900 | ₩45,343 | ₩43,264 | ₩43,787 | -2.48% | 20.2만 |
|---|
| 2026.02.13 | ₩44,860 | ₩45,812 | ₩44,042 | ₩44,873 | +0.03% | 16.6만 |
|---|
| 2026.02.12 | ₩46,389 | ₩46,912 | ₩44,283 | ₩44,457 | -4.16% | 23.4만 |
|---|
| 2026.02.11 | ₩45,302 | ₩46,697 | ₩44,840 | ₩46,389 | +2.40% | 19.6만 |
|---|
| 2026.02.10 | ₩45,852 | ₩46,375 | ₩45,088 | ₩45,329 | -1.14% | 13.3만 |
|---|
| 2026.02.09 | ₩45,182 | ₩45,892 | ₩44,954 | ₩45,718 | +1.19% | 11.5만 |
|---|
| 2026.02.06 | ₩44,256 | ₩45,557 | ₩43,371 | ₩45,436 | +2.67% | 13.8만 |
|---|
| 2026.02.05 | ₩42,178 | ₩44,122 | ₩41,809 | ₩44,082 | +4.52% | 32.9만 |
|---|
| 2026.02.04 | ₩42,701 | ₩42,915 | ₩41,373 | ₩42,164 | -1.26% | 21.5만 |
|---|
| 2026.02.03 | ₩43,358 | ₩44,256 | ₩41,390 | ₩42,540 | -1.89% | 30만 |
|---|
| 2026.02.02 | ₩40,206 | ₩43,586 | ₩39,475 | ₩43,411 | +7.97% | 21.7만 |
|---|
| 2026.01.30 | ₩40,555 | ₩41,178 | ₩40,193 | ₩40,501 | -0.13% | 28.1만 |
|---|
| 2026.01.29 | ₩40,836 | ₩41,299 | ₩39,549 | ₩41,145 | +0.76% | 16.1만 |
|---|
| 2026.01.28 | ₩39,710 | ₩40,622 | ₩39,267 | ₩40,582 | +2.20% | 26.1만 |
|---|
| 2026.01.27 | ₩40,689 | ₩40,984 | ₩38,986 | ₩39,844 | -2.08% | 27.1만 |
|---|
| 2026.01.26 | ₩41,158 | ₩41,722 | ₩40,831 | ₩41,105 | -0.13% | 21.5만 |
|---|
| 2026.01.23 | ₩40,421 | ₩41,024 | ₩40,045 | ₩40,917 | +1.23% | 21.1만 |
|---|
| 2026.01.22 | ₩39,428 | ₩40,917 | ₩39,093 | ₩40,756 | +3.37% | 23.5만 |
|---|
| 2026.01.21 | ₩38,101 | ₩39,402 | ₩36,920 | ₩39,361 | +3.31% | 31.3만 |
|---|
| 2026.01.20 | ₩35,995 | ₩38,020 | ₩35,325 | ₩37,980 | +5.51% | 33만 |
|---|
| 2026.01.16 | ₩39,495 | ₩39,495 | ₩36,022 | ₩36,250 | -8.22% | 37.1만 |
|---|
| 2026.01.15 | ₩40,421 | ₩41,909 | ₩38,302 | ₩39,562 | -2.12% | 54.7만 |
|---|
| 2026.01.14 | ₩42,660 | ₩42,660 | ₩40,394 | ₩40,407 | -5.28% | 26만 |
|---|
| 2026.01.13 | ₩42,218 | ₩42,754 | ₩41,386 | ₩41,923 | -0.70% | 27.4만 |
|---|
| 2026.01.12 | ₩40,461 | ₩42,781 | ₩40,461 | ₩42,258 | +4.44% | 22.5만 |
|---|
| 2026.01.09 | ₩41,440 | ₩41,856 | ₩40,474 | ₩40,662 | -1.88% | 35.1만 |
|---|
| 2026.01.08 | ₩41,252 | ₩42,365 | ₩41,239 | ₩41,494 | +0.59% | 12.6만 |
|---|
| 2026.01.07 | ₩42,178 | ₩42,862 | ₩41,138 | ₩41,534 | -1.53% | 25.7만 |
|---|
| 2026.01.06 | ₩41,494 | ₩42,580 | ₩41,360 | ₩41,950 | +1.10% | 21.6만 |
|---|
| 2026.01.05 | ₩39,495 | ₩41,869 | ₩39,294 | ₩41,815 | +5.87% | 25.7만 |
|---|
| 2026.01.02 | ₩40,340 | ₩40,488 | ₩39,147 | ₩39,603 | -1.83% | 29.1만 |
|---|
| 2025.12.31 | ₩40,568 | ₩41,158 | ₩39,583 | ₩40,354 | -0.53% | 35.8만 |
|---|
| 2025.12.30 | ₩41,655 | ₩41,655 | ₩40,099 | ₩40,582 | -2.58% | 26.9만 |
|---|
| 2025.12.29 | ₩41,105 | ₩41,802 | ₩40,635 | ₩41,547 | +1.08% | 17.9만 |
|---|
| 2025.12.26 | ₩41,440 | ₩41,440 | ₩40,515 | ₩41,225 | -0.52% | 7.4만 |
|---|
| 2025.12.24 | ₩41,829 | ₩41,829 | ₩41,011 | ₩41,386 | -1.06% | 7.9만 |
|---|
| 2025.12.23 | ₩41,936 | ₩42,553 | ₩39,764 | ₩41,923 | -0.03% | 17만 |
|---|
| 2025.12.22 | ₩42,218 | ₩42,996 | ₩41,360 | ₩42,084 | -0.32% | 25.5만 |
|---|
| 2025.12.19 | ₩41,588 | ₩42,727 | ₩41,529 | ₩42,298 | +1.71% | 112.7만 |
|---|
| 2025.12.18 | ₩41,266 | ₩42,540 | ₩41,266 | ₩41,775 | +1.23% | 20.7만 |
|---|
| 2025.12.17 | ₩40,930 | ₩42,003 | ₩40,729 | ₩41,011 | +0.20% | 26.3만 |
|---|
| 2025.12.16 | ₩40,971 | ₩42,245 | ₩40,595 | ₩41,091 | +0.29% | 27.4만 |
|---|
| 2025.12.15 | ₩40,609 | ₩41,333 | ₩39,871 | ₩40,823 | +0.53% | 27.2만 |
|---|
| 2025.12.12 | ₩41,883 | ₩42,151 | ₩40,139 | ₩40,474 | -3.36% | 19.8만 |
|---|
| 2025.12.11 | ₩40,018 | ₩42,191 | ₩39,670 | ₩41,802 | +4.46% | 37.9만 |
|---|
| 2025.12.10 | ₩38,946 | ₩40,515 | ₩38,825 | ₩40,126 | +3.03% | 47만 |
|---|
| 2025.12.09 | ₩38,771 | ₩39,549 | ₩38,629 | ₩39,120 | +0.90% | 30.9만 |
|---|
| 2025.12.08 | ₩40,233 | ₩40,233 | ₩38,001 | ₩38,382 | -4.60% | 29만 |
|---|
| 2025.12.05 | ₩39,214 | ₩39,911 | ₩39,133 | ₩39,911 | +1.78% | 25.5만 |
|---|
| 2025.12.04 | ₩39,241 | ₩39,992 | ₩39,120 | ₩39,321 | +0.21% | 18.9만 |
|---|
| 2025.12.03 | ₩39,227 | ₩40,099 | ₩38,865 | ₩39,241 | +0.03% | 22.3만 |
|---|
| 2025.12.02 | ₩38,959 | ₩39,630 | ₩38,423 | ₩39,267 | +0.79% | 26.1만 |
|---|
| 2025.12.01 | ₩38,637 | ₩39,844 | ₩38,381 | ₩38,583 | -0.14% | 24.8만 |
|---|
| 2025.11.28 | ₩39,442 | ₩40,166 | ₩39,093 | ₩39,267 | -0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,375 | ₩40,233 | ₩38,999 | ₩39,348 | -0.07% | 23.5만 |
|---|
| 2025.11.25 | ₩39,308 | ₩40,099 | ₩38,798 | ₩39,375 | +0.17% | 25.5만 |
|---|
| 2025.11.24 | ₩38,624 | ₩39,127 | ₩38,148 | ₩38,463 | -0.42% | 40.5만 |
|---|
| 2025.11.21 | ₩37,269 | ₩38,704 | ₩37,008 | ₩38,034 | +2.05% | 43.1만 |
|---|
| 2025.11.20 | ₩37,658 | ₩38,563 | ₩37,034 | ₩37,068 | -1.57% | 62.8만 |
|---|
| 2025.11.19 | ₩37,430 | ₩38,007 | ₩36,719 | ₩36,947 | -1.29% | 27.4만 |
|---|
| 2025.11.18 | ₩38,262 | ₩38,496 | ₩37,229 | ₩37,430 | -2.17% | 20.6만 |
|---|
| 2025.11.17 | ₩39,589 | ₩39,697 | ₩37,980 | ₩37,993 | -4.03% | 29.4만 |
|---|
| 2025.11.14 | ₩40,930 | ₩40,984 | ₩38,396 | ₩39,174 | -4.29% | 45.7만 |
|---|
| 2025.11.13 | ₩42,540 | ₩42,915 | ₩40,005 | ₩40,796 | -4.10% | 38.6만 |
|---|
| 2025.11.12 | ₩41,279 | ₩42,660 | ₩39,976 | ₩42,312 | +2.50% | 33.5만 |
|---|
| 2025.11.11 | ₩42,795 | ₩50,197 | ₩41,708 | ₩41,909 | -2.07% | 99만 |
|---|
| 2025.11.10 | ₩38,208 | ₩40,720 | ₩36,726 | ₩39,898 | +4.42% | 50.5만 |
|---|
| 2025.11.07 | ₩38,127 | ₩39,053 | ₩37,390 | ₩38,624 | +1.30% | 48.2만 |
|---|
| 2025.11.06 | ₩38,664 | ₩38,852 | ₩37,873 | ₩38,208 | -1.18% | 24.1만 |
|---|
| 2025.11.05 | ₩37,926 | ₩39,415 | ₩37,417 | ₩38,878 | +2.51% | 33.3만 |
|---|
| 2025.11.04 | ₩37,645 | ₩38,771 | ₩37,645 | ₩38,208 | +1.50% | 23.5만 |
|---|
| 2025.11.03 | ₩37,256 | ₩38,007 | ₩36,793 | ₩37,913 | +1.76% | 21.9만 |
|---|
| 2025.10.31 | ₩37,698 | ₩38,530 | ₩36,988 | ₩37,604 | -0.25% | 32만 |
|---|
| 2025.10.30 | ₩38,074 | ₩38,744 | ₩37,242 | ₩37,980 | -0.25% | 32.5만 |
|---|
| 2025.10.29 | ₩40,032 | ₩40,099 | ₩38,020 | ₩38,288 | -4.36% | 33.1만 |
|---|
| 2025.10.28 | ₩39,026 | ₩39,643 | ₩38,657 | ₩39,643 | +1.58% | 26.9만 |
|---|
| 2025.10.27 | ₩38,382 | ₩39,013 | ₩38,020 | ₩38,959 | +1.50% | 37.2만 |
|---|
| 2025.10.24 | ₩37,967 | ₩38,704 | ₩37,403 | ₩38,262 | +0.78% | 34.4만 |
|---|
| 2025.10.23 | ₩37,712 | ₩38,020 | ₩36,257 | ₩37,591 | -0.32% | 41.2만 |
|---|
| 2025.10.22 | ₩36,089 | ₩37,591 | ₩35,405 | ₩37,537 | +4.01% | 33.5만 |
|---|
| 2025.10.21 | ₩34,547 | ₩36,357 | ₩33,608 | ₩36,277 | +5.01% | 36.1만 |
|---|
| 2025.10.20 | ₩33,595 | ₩34,734 | ₩33,548 | ₩34,721 | +3.35% | 20.6만 |
|---|
| 2025.10.17 | ₩32,495 | ₩33,474 | ₩31,811 | ₩33,460 | +2.97% | 18.3만 |
|---|
| 2025.10.16 | ₩32,616 | ₩33,072 | ₩32,119 | ₩32,683 | +0.21% | 16.4만 |
|---|
| 2025.10.15 | ₩32,052 | ₩33,340 | ₩31,342 | ₩32,736 | +2.13% | 27.4만 |
|---|
| 2025.10.14 | ₩31,958 | ₩33,199 | ₩31,945 | ₩32,750 | +2.48% | 24.3만 |
|---|
| 2025.10.13 | ₩31,663 | ₩32,388 | ₩31,663 | ₩32,186 | +1.65% | 31만 |
|---|
| 2025.10.10 | ₩32,093 | ₩32,401 | ₩31,033 | ₩31,395 | -2.17% | 35.2만 |
|---|