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 | ₩55,561 | ₩55,621 | ₩54,541 | ₩55,359 | -0.36% | 39.8만 |
| 2026.10.08 | ₩54,702 | ₩56,057 | ₩53,898 | ₩55,789 | +1.99% | 57.4만 |
| 2026.10.07 | ₩54,675 | ₩56,298 | ₩54,112 | ₩54,555 | -0.22% | 38.8만 |
| 2026.10.06 | ₩56,727 | ₩57,599 | ₩54,716 | ₩55,252 | -2.60% | 38.9만 |
| 2026.10.05 | ₩57,130 | ₩57,317 | ₩56,432 | ₩56,459 | -1.17% | 27.6만 |
| 2026.10.02 | ₩55,118 | ₩56,914 | ₩54,796 | ₩56,835 | +3.11% | 54.2만 |
| 2026.10.01 | ₩54,528 | ₩55,312 | ₩53,696 | ₩54,769 | +0.44% | 49.8만 |
| 2026.09.30 | ₩55,292 | ₩56,177 | ₩54,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,689 |
| -1.09% |
| 54만 |
| 2026.09.29 | ₩54,287 | ₩54,836 | ₩53,898 | ₩54,555 | +0.49% | 48.8만 |
|---|
| 2026.09.28 | ₩55,145 | ₩56,888 | ₩53,763 | ₩54,635 | -0.92% | 62.2만 |
|---|
| 2026.09.25 | ₩55,923 | ₩56,781 | ₩55,239 | ₩55,265 | -1.18% | 72.1만 |
|---|
| 2026.09.24 | ₩57,787 | ₩58,766 | ₩55,654 | ₩56,043 | -3.02% | 49.4만 |
|---|
| 2026.09.23 | ₩59,879 | ₩60,442 | ₩57,894 | ₩58,015 | -3.11% | 44.1만 |
|---|
| 2026.09.22 | ₩59,490 | ₩60,844 | ₩59,490 | ₩59,906 | +0.70% | 39.7만 |
|---|
| 2026.09.21 | ₩60,536 | ₩60,536 | ₩58,122 | ₩59,222 | -2.17% | 57만 |
|---|
| 2026.09.18 | ₩60,362 | ₩61,206 | ₩59,329 | ₩60,335 | -0.04% | 320.6만 |
|---|
| 2026.09.17 | ₩62,400 | ₩62,990 | ₩60,368 | ₩60,415 | -3.18% | 60.4만 |
|---|
| 2026.09.16 | ₩63,795 | ₩64,814 | ₩60,603 | ₩62,387 | -2.21% | 83.7만 |
|---|
| 2026.09.15 | ₩61,689 | ₩64,559 | ₩61,689 | ₩64,371 | +4.35% | 71.9만 |
|---|
| 2026.09.14 | ₩58,337 | ₩62,782 | ₩58,337 | ₩62,346 | +6.87% | 92.6만 |
|---|
| 2026.09.11 | ₩59,088 | ₩60,026 | ₩58,189 | ₩58,524 | -0.95% | 92.3만 |
|---|
| 2026.09.10 | ₩57,974 | ₩59,745 | ₩57,492 | ₩58,779 | +1.39% | 69.9만 |
|---|
| 2026.09.09 | ₩56,741 | ₩58,652 | ₩56,305 | ₩58,189 | +2.55% | 51.9만 |
|---|
| 2026.09.08 | ₩54,461 | ₩57,170 | ₩53,656 | ₩56,928 | +4.53% | 65.3만 |
|---|
| 2026.09.04 | ₩53,817 | ₩54,917 | ₩53,616 | ₩54,675 | +1.59% | 41.8만 |
|---|
| 2026.09.03 | ₩52,852 | ₩53,844 | ₩51,020 | ₩53,817 | +1.83% | 65.3만 |
|---|
| 2026.09.02 | ₩52,127 | ₩53,750 | ₩51,847 | ₩52,355 | +0.44% | 47만 |
|---|
| 2026.09.01 | ₩49,700 | ₩52,758 | ₩48,144 | ₩52,127 | +4.88% | 53.7만 |
|---|
| 2026.08.31 | ₩49,579 | ₩50,210 | ₩49,150 | ₩49,740 | +0.32% | 29.9만 |
|---|
| 2026.08.28 | ₩50,317 | ₩50,438 | ₩49,405 | ₩49,700 | -1.23% | 41.2만 |
|---|
| 2026.08.27 | ₩50,156 | ₩50,612 | ₩49,432 | ₩50,062 | -0.19% | 21.9만 |
|---|
| 2026.08.26 | ₩50,250 | ₩51,135 | ₩49,908 | ₩50,263 | +0.03% | 28.5만 |
|---|
| 2026.08.25 | ₩50,800 | ₩50,800 | ₩49,338 | ₩50,022 | -1.53% | 32.2만 |
|---|
| 2026.08.24 | ₩51,081 | ₩51,443 | ₩50,069 | ₩50,558 | -1.02% | 34.9만 |
|---|
| 2026.08.21 | ₩50,357 | ₩51,122 | ₩49,485 | ₩50,867 | +1.01% | 39.7만 |
|---|
| 2026.08.20 | ₩50,304 | ₩50,954 | ₩49,941 | ₩50,263 | -0.08% | 21.5만 |
|---|
| 2026.08.19 | ₩51,551 | ₩53,066 | ₩50,565 | ₩50,920 | -1.22% | 23.1만 |
|---|
| 2026.08.18 | ₩50,867 | ₩52,114 | ₩50,558 | ₩51,336 | +0.92% | 36.9만 |
|---|
| 2026.08.17 | ₩51,417 | ₩52,000 | ₩50,330 | ₩50,961 | -0.89% | 46만 |
|---|
| 2026.08.14 | ₩51,457 | ₩52,369 | ₩50,391 | ₩51,537 | +0.16% | 29.1만 |
|---|
| 2026.08.13 | ₩52,409 | ₩52,986 | ₩50,577 | ₩51,578 | -1.59% | 31.1만 |
|---|
| 2026.08.12 | ₩53,643 | ₩53,643 | ₩51,551 | ₩51,738 | -3.55% | 36.5만 |
|---|
| 2026.08.11 | ₩55,869 | ₩55,869 | ₩51,953 | ₩52,919 | -5.28% | 70.5만 |
|---|
| 2026.08.10 | ₩58,269 | ₩59,181 | ₩54,970 | ₩55,614 | -4.56% | 45.5만 |
|---|
| 2026.08.07 | ₩57,867 | ₩63,057 | ₩56,412 | ₩58,779 | +1.58% | 104.5만 |
|---|
| 2026.08.06 | ₩54,300 | ₩54,575 | ₩52,503 | ₩52,932 | -2.52% | 28.3만 |
|---|
| 2026.08.05 | ₩53,871 | ₩55,131 | ₩53,871 | ₩54,313 | +0.82% | 16.4만 |
|---|
| 2026.08.04 | ₩55,453 | ₩55,842 | ₩54,287 | ₩54,354 | -1.98% | 20.1만 |
|---|
| 2026.08.03 | ₩53,482 | ₩54,903 | ₩53,482 | ₩54,729 | +2.33% | 24.7만 |
|---|
| 2026.07.31 | ₩54,702 | ₩55,956 | ₩52,610 | ₩53,012 | -3.09% | 43.1만 |
|---|
| 2026.07.30 | ₩55,292 | ₩56,218 | ₩53,922 | ₩55,252 | -0.07% | 19.2만 |
|---|
| 2026.07.29 | ₩56,003 | ₩58,027 | ₩54,059 | ₩54,970 | -1.84% | 26만 |
|---|
| 2026.07.28 | ₩56,513 | ₩56,513 | ₩55,265 | ₩56,137 | -0.66% | 20.1만 |
|---|
| 2026.07.27 | ₩54,769 | ₩56,580 | ₩54,112 | ₩55,601 | +1.52% | 31.6만 |
|---|
| 2026.07.24 | ₩53,723 | ₩54,380 | ₩52,704 | ₩54,246 | +0.97% | 25.2만 |
|---|
| 2026.07.23 | ₩52,516 | ₩53,029 | ₩49,660 | ₩52,892 | +0.72% | 76.8만 |
|---|
| 2026.07.22 | ₩54,877 | ₩54,977 | ₩52,912 | ₩53,334 | -2.81% | 16.3만 |
|---|
| 2026.07.21 | ₩53,348 | ₩54,877 | ₩53,026 | ₩54,863 | +2.84% | 20만 |
|---|
| 2026.07.20 | ₩54,622 | ₩55,091 | ₩52,852 | ₩53,348 | -2.33% | 23.2만 |
|---|
| 2026.07.17 | ₩53,375 | ₩54,729 | ₩53,039 | ₩54,340 | +1.81% | 31.7만 |
|---|
| 2026.07.16 | ₩53,737 | ₩55,011 | ₩53,120 | ₩54,139 | +0.75% | 25.3만 |
|---|
| 2026.07.15 | ₩52,892 | ₩54,099 | ₩52,530 | ₩53,603 | +1.34% | 24.1만 |
|---|
| 2026.07.14 | ₩53,737 | ₩55,011 | ₩52,610 | ₩53,200 | -1.00% | 30만 |
|---|
| 2026.07.13 | ₩54,729 | ₩55,400 | ₩53,837 | ₩54,032 | -1.27% | 25.9만 |
|---|
| 2026.07.10 | ₩54,997 | ₩55,185 | ₩53,656 | ₩54,930 | -0.12% | 27.8만 |
|---|
| 2026.07.09 | ₩54,260 | ₩56,151 | ₩53,991 | ₩55,064 | +1.48% | 30.6만 |
|---|
| 2026.07.08 | ₩52,945 | ₩54,682 | ₩52,060 | ₩54,166 | +2.30% | 56.2만 |
|---|
| 2026.07.07 | ₩55,185 | ₩55,574 | ₩52,785 | ₩53,603 | -2.87% | 38.9만 |
|---|
| 2026.07.06 | ₩56,365 | ₩57,612 | ₩55,359 | ₩55,493 | -1.55% | 24.1만 |
|---|
| 2026.07.02 | ₩56,472 | ₩58,202 | ₩56,157 | ₩56,325 | -0.26% | 56.5만 |
|---|
| 2026.07.01 | ₩55,829 | ₩57,291 | ₩54,367 | ₩56,499 | +1.20% | 77.3만 |
|---|
| 2026.06.30 | ₩54,635 | ₩57,934 | ₩54,032 | ₩56,151 | +2.77% | 78.3만 |
|---|
| 2026.06.29 | ₩56,580 | ₩58,189 | ₩53,844 | ₩54,233 | -4.15% | 53.3만 |
|---|
| 2026.06.26 | ₩52,543 | ₩56,741 | ₩51,162 | ₩56,741 | +7.99% | 99.9만 |
|---|
| 2026.06.25 | ₩51,752 | ₩53,381 | ₩51,336 | ₩52,141 | +0.75% | 54.3만 |
|---|
| 2026.06.24 | ₩53,066 | ₩53,974 | ₩51,390 | ₩51,403 | -3.13% | 46.3만 |
|---|
| 2026.06.23 | ₩54,850 | ₩55,125 | ₩52,355 | ₩52,557 | -4.18% | 47.7만 |
|---|
| 2026.06.22 | ₩57,411 | ₩58,430 | ₩56,177 | ₩56,177 | -2.15% | 42.3만 |
|---|
| 2026.06.18 | ₩58,873 | ₩59,007 | ₩56,486 | ₩56,875 | -3.39% | 100.3만 |
|---|
| 2026.06.17 | ₩58,082 | ₩58,611 | ₩56,989 | ₩58,202 | +0.21% | 28.2만 |
|---|
| 2026.06.16 | ₩57,854 | ₩58,685 | ₩56,848 | ₩56,888 | -1.67% | 37.7만 |
|---|
| 2026.06.15 | ₩58,068 | ₩58,953 | ₩57,277 | ₩57,505 | -0.97% | 27.6만 |
|---|
| 2026.06.12 | ₩57,881 | ₩58,813 | ₩57,472 | ₩57,787 | -0.16% | 30.6만 |
|---|
| 2026.06.11 | ₩56,325 | ₩57,814 | ₩54,092 | ₩57,773 | +2.57% | 30.7만 |
|---|
| 2026.06.10 | ₩56,151 | ₩56,969 | ₩55,386 | ₩56,285 | +0.24% | 41.3만 |
|---|
| 2026.06.09 | ₩54,984 | ₩56,325 | ₩54,568 | ₩56,097 | +2.02% | 30.9만 |
|---|
| 2026.06.08 | ₩54,287 | ₩54,863 | ₩53,348 | ₩54,327 | +0.07% | 31만 |
|---|
| 2026.06.05 | ₩54,984 | ₩56,043 | ₩54,059 | ₩54,287 | -1.27% | 44.5만 |
|---|
| 2026.06.04 | ₩52,798 | ₩54,997 | ₩52,101 | ₩54,716 | +3.63% | 49.5만 |
|---|
| 2026.06.03 | ₩52,154 | ₩53,227 | ₩51,014 | ₩52,489 | +0.64% | 34.9만 |
|---|
| 2026.06.02 | ₩52,369 | ₩53,629 | ₩51,725 | ₩52,194 | -0.33% | 50만 |
|---|
| 2026.06.01 | ₩51,698 | ₩53,120 | ₩50,199 | ₩52,650 | +1.84% | 40.7만 |
|---|
| 2026.05.29 | ₩51,645 | ₩52,515 | ₩51,175 | ₩51,953 | +0.60% | 59.2만 |
|---|
| 2026.05.28 | ₩52,597 | ₩53,167 | ₩51,792 | ₩51,966 | -1.20% | 36.1만 |
|---|
| 2026.05.27 | ₩51,899 | ₩52,744 | ₩50,062 | ₩52,463 | +1.09% | 27.2만 |
|---|
| 2026.05.26 | ₩50,746 | ₩52,141 | ₩50,143 | ₩51,752 | +1.98% | 38.5만 |
|---|
| 2026.05.22 | ₩51,363 | ₩52,208 | ₩50,746 | ₩51,604 | +0.47% | 28.4만 |
|---|
| 2026.05.21 | ₩49,834 | ₩51,484 | ₩48,422 | ₩51,457 | +3.26% | 58.1만 |
|---|
| 2026.05.20 | ₩48,895 | ₩50,532 | ₩48,386 | ₩50,464 | +3.21% | 40.8만 |
|---|
| 2026.05.19 | ₩47,930 | ₩49,579 | ₩47,098 | ₩48,654 | +1.51% | 40.4만 |
|---|
| 2026.05.18 | ₩49,150 | ₩49,539 | ₩47,903 | ₩48,037 | -2.26% | 27.3만 |
|---|
| 2026.05.15 | ₩48,211 | ₩49,620 | ₩47,890 | ₩49,097 | +1.84% | 50.7만 |
|---|
| 2026.05.14 | ₩47,809 | ₩49,358 | ₩47,635 | ₩48,641 | +1.74% | 35.5만 |
|---|
| 2026.05.13 | ₩46,669 | ₩48,024 | ₩45,999 | ₩47,836 | +2.50% | 37.9만 |
|---|
| 2026.05.12 | ₩47,930 | ₩48,265 | ₩46,777 | ₩46,817 | -2.32% | 29.7만 |
|---|
| 2026.05.11 | ₩48,037 | ₩49,204 | ₩47,460 | ₩47,809 | -0.47% | 28.7만 |
|---|
| 2026.05.08 | ₩48,922 | ₩50,089 | ₩48,037 | ₩48,399 | -1.07% | 54.3만 |
|---|
| 2026.05.07 | ₩47,393 | ₩49,137 | ₩43,250 | ₩48,641 | +2.63% | 110.7만 |
|---|
| 2026.05.06 | ₩50,250 | ₩50,800 | ₩48,627 | ₩49,056 | -2.38% | 46.7만 |
|---|
| 2026.05.05 | ₩49,325 | ₩49,982 | ₩48,453 | ₩49,941 | +1.25% | 30.1만 |
|---|
| 2026.05.04 | ₩49,874 | ₩50,169 | ₩48,238 | ₩49,137 | -1.48% | 38.3만 |
|---|
| 2026.05.01 | ₩49,861 | ₩50,920 | ₩49,231 | ₩50,116 | +0.51% | 22만 |
|---|
| 2026.04.30 | ₩50,183 | ₩50,601 | ₩48,292 | ₩49,754 | -0.86% | 32.2만 |
|---|
| 2026.04.29 | ₩50,223 | ₩51,041 | ₩49,955 | ₩50,384 | +0.32% | 26만 |
|---|
| 2026.04.28 | ₩51,148 | ₩52,664 | ₩50,129 | ₩50,411 | -1.44% | 33.6만 |
|---|
| 2026.04.27 | ₩51,162 | ₩53,133 | ₩50,840 | ₩50,867 | -0.58% | 39만 |
|---|
| 2026.04.24 | ₩49,512 | ₩51,135 | ₩49,512 | ₩50,384 | +1.76% | 56.2만 |
|---|
| 2026.04.23 | ₩48,533 | ₩49,646 | ₩47,688 | ₩49,579 | +2.16% | 26.6만 |
|---|
| 2026.04.22 | ₩49,056 | ₩49,844 | ₩47,957 | ₩48,627 | -0.87% | 24.8만 |
|---|
| 2026.04.21 | ₩50,116 | ₩50,592 | ₩48,077 | ₩48,305 | -3.61% | 28.4만 |
|---|
| 2026.04.20 | ₩50,290 | ₩51,524 | ₩49,848 | ₩50,076 | -0.43% | 27.4만 |
|---|
| 2026.04.17 | ₩49,821 | ₩50,987 | ₩49,620 | ₩50,344 | +1.05% | 40.4만 |
|---|
| 2026.04.16 | ₩49,740 | ₩50,357 | ₩49,030 | ₩49,553 | -0.38% | 25.7만 |
|---|
| 2026.04.15 | ₩50,558 | ₩51,115 | ₩48,949 | ₩49,740 | -1.62% | 33.2만 |
|---|
| 2026.04.14 | ₩52,959 | ₩53,173 | ₩50,290 | ₩50,679 | -4.30% | 43.8만 |
|---|
| 2026.04.13 | ₩52,476 | ₩53,046 | ₩52,235 | ₩52,959 | +0.92% | 16.8만 |
|---|
| 2026.04.10 | ₩54,407 | ₩54,501 | ₩52,194 | ₩52,503 | -3.50% | 35.1만 |
|---|
| 2026.04.09 | ₩53,495 | ₩54,662 | ₩53,120 | ₩54,514 | +1.91% | 46.8만 |
|---|
| 2026.04.08 | ₩53,656 | ₩55,467 | ₩53,267 | ₩53,683 | +0.05% | 93.3만 |
|---|
| 2026.04.07 | ₩51,028 | ₩53,012 | ₩51,028 | ₩52,650 | +3.18% | 54.3만 |
|---|
| 2026.04.06 | ₩50,947 | ₩52,543 | ₩50,623 | ₩51,551 | +1.18% | 75.5만 |
|---|
| 2026.04.02 | ₩50,049 | ₩51,918 | ₩49,439 | ₩50,947 | +1.80% | 56.1만 |
|---|
| 2026.04.01 | ₩51,001 | ₩51,343 | ₩49,626 | ₩50,451 | -1.08% | 77.6만 |
|---|
| 2026.03.31 | ₩50,344 | ₩51,417 | ₩49,827 | ₩50,505 | +0.32% | 95.3만 |
|---|
| 2026.03.30 | ₩47,340 | ₩50,357 | ₩47,246 | ₩49,955 | +5.52% | 76.1만 |
|---|
| 2026.03.27 | ₩47,072 | ₩47,072 | ₩45,489 | ₩45,811 | -2.68% | 79.7만 |
|---|
| 2026.03.26 | ₩48,654 | ₩48,949 | ₩47,420 | ₩47,474 | -2.43% | 45.4만 |
|---|
| 2026.03.25 | ₩50,183 | ₩50,947 | ₩48,641 | ₩48,949 | -2.46% | 43.5만 |
|---|
| 2026.03.24 | ₩49,378 | ₩50,518 | ₩49,351 | ₩50,384 | +2.04% | 39.2만 |
|---|
| 2026.03.23 | ₩48,279 | ₩51,122 | ₩48,279 | ₩49,968 | +3.50% | 71.1만 |
|---|
| 2026.03.20 | ₩46,294 | ₩47,849 | ₩44,954 | ₩47,769 | +3.19% | 85.4만 |
|---|
| 2026.03.19 | ₩42,941 | ₩46,629 | ₩42,807 | ₩46,119 | +7.40% | 265.8만 |
|---|
| 2026.03.18 | ₩45,207 | ₩46,039 | ₩44,772 | ₩45,476 | +0.59% | 36.1만 |
|---|
| 2026.03.17 | ₩44,617 | ₩46,475 | ₩44,255 | ₩45,717 | +2.46% | 65.2만 |
|---|
| 2026.03.16 | ₩44,591 | ₩44,658 | ₩43,263 | ₩44,161 | -0.96% | 37만 |
|---|
| 2026.03.13 | ₩44,912 | ₩45,315 | ₩41,754 | ₩43,705 | -2.69% | 51.5만 |
|---|
| 2026.03.12 | ₩46,294 | ₩48,265 | ₩43,967 | ₩44,617 | -3.62% | 68.4만 |
|---|
| 2026.03.11 | ₩44,483 | ₩45,999 | ₩43,652 | ₩44,939 | +1.03% | 60.3만 |
|---|
| 2026.03.10 | ₩44,001 | ₩45,784 | ₩42,190 | ₩45,127 | +2.56% | 50만 |
|---|
| 2026.03.09 | ₩42,203 | ₩43,893 | ₩41,050 | ₩43,370 | +2.76% | 28.2만 |
|---|
| 2026.03.06 | ₩44,658 | ₩45,006 | ₩41,962 | ₩42,619 | -4.56% | 20.5만 |
|---|
| 2026.03.05 | ₩45,905 | ₩46,488 | ₩44,430 | ₩45,516 | -0.85% | 22.2만 |
|---|
| 2026.03.04 | ₩45,730 | ₩47,139 | ₩44,832 | ₩46,616 | +1.94% | 21.7만 |
|---|
| 2026.03.03 | ₩44,094 | ₩45,838 | ₩44,094 | ₩45,650 | +3.53% | 22만 |
|---|
| 2026.03.02 | ₩44,269 | ₩45,221 | ₩44,014 | ₩45,140 | +1.97% | 11.4만 |
|---|
| 2026.02.27 | ₩43,786 | ₩45,207 | ₩43,786 | ₩44,939 | +2.63% | 24.4만 |
|---|
| 2026.02.26 | ₩44,443 | ₩45,241 | ₩43,893 | ₩44,349 | -0.21% | 13.8만 |
|---|
| 2026.02.25 | ₩43,746 | ₩44,819 | ₩43,357 | ₩44,684 | +2.15% | 14만 |
|---|
| 2026.02.24 | ₩44,363 | ₩44,604 | ₩43,082 | ₩43,491 | -1.96% | 11.4만 |
|---|
| 2026.02.23 | ₩44,819 | ₩44,979 | ₩43,665 | ₩44,269 | -1.23% | 9.3만 |
|---|
| 2026.02.20 | ₩44,161 | ₩45,503 | ₩43,410 | ₩44,979 | +1.85% | 14.5만 |
|---|
| 2026.02.19 | ₩43,826 | ₩44,309 | ₩43,390 | ₩44,309 | +1.10% | 10.7만 |
|---|
| 2026.02.18 | ₩42,673 | ₩44,278 | ₩42,673 | ₩44,027 | +3.17% | 16.7만 |
|---|
| 2026.02.17 | ₩44,899 | ₩45,342 | ₩43,263 | ₩43,786 | -2.48% | 20.2만 |
|---|
| 2026.02.13 | ₩44,859 | ₩45,811 | ₩44,041 | ₩44,872 | +0.03% | 16.6만 |
|---|
| 2026.02.12 | ₩46,388 | ₩46,911 | ₩44,282 | ₩44,456 | -4.16% | 23.4만 |
|---|
| 2026.02.11 | ₩45,301 | ₩46,696 | ₩44,839 | ₩46,388 | +2.40% | 19.6만 |
|---|
| 2026.02.10 | ₩45,851 | ₩46,374 | ₩45,087 | ₩45,328 | -1.14% | 13.3만 |
|---|
| 2026.02.09 | ₩45,181 | ₩45,891 | ₩44,953 | ₩45,717 | +1.19% | 11.5만 |
|---|
| 2026.02.06 | ₩44,255 | ₩45,556 | ₩43,370 | ₩45,435 | +2.67% | 13.8만 |
|---|
| 2026.02.05 | ₩42,177 | ₩44,121 | ₩41,808 | ₩44,081 | +4.52% | 32.9만 |
|---|
| 2026.02.04 | ₩42,700 | ₩42,914 | ₩41,372 | ₩42,163 | -1.26% | 21.5만 |
|---|
| 2026.02.03 | ₩43,357 | ₩44,255 | ₩41,389 | ₩42,539 | -1.89% | 30만 |
|---|
| 2026.02.02 | ₩40,205 | ₩43,585 | ₩39,474 | ₩43,410 | +7.97% | 21.7만 |
|---|
| 2026.01.30 | ₩40,554 | ₩41,178 | ₩40,192 | ₩40,500 | -0.13% | 28.1만 |
|---|
| 2026.01.29 | ₩40,836 | ₩41,298 | ₩39,548 | ₩41,144 | +0.76% | 16.1만 |
|---|
| 2026.01.28 | ₩39,709 | ₩40,621 | ₩39,267 | ₩40,581 | +2.20% | 26.1만 |
|---|
| 2026.01.27 | ₩40,688 | ₩40,983 | ₩38,985 | ₩39,843 | -2.08% | 27.1만 |
|---|
| 2026.01.26 | ₩41,157 | ₩41,721 | ₩40,830 | ₩41,104 | -0.13% | 21.5만 |
|---|
| 2026.01.23 | ₩40,420 | ₩41,023 | ₩40,044 | ₩40,916 | +1.23% | 21.1만 |
|---|
| 2026.01.22 | ₩39,427 | ₩40,916 | ₩39,092 | ₩40,755 | +3.37% | 23.5만 |
|---|
| 2026.01.21 | ₩38,100 | ₩39,401 | ₩36,920 | ₩39,360 | +3.31% | 31.3만 |
|---|
| 2026.01.20 | ₩35,994 | ₩38,019 | ₩35,324 | ₩37,979 | +5.51% | 33만 |
|---|
| 2026.01.16 | ₩39,495 | ₩39,495 | ₩36,021 | ₩36,249 | -8.22% | 37.1만 |
|---|
| 2026.01.15 | ₩40,420 | ₩41,908 | ₩38,301 | ₩39,562 | -2.12% | 54.7만 |
|---|
| 2026.01.14 | ₩42,659 | ₩42,659 | ₩40,393 | ₩40,406 | -5.28% | 26만 |
|---|
| 2026.01.13 | ₩42,217 | ₩42,753 | ₩41,385 | ₩41,922 | -0.70% | 27.4만 |
|---|
| 2026.01.12 | ₩40,460 | ₩42,780 | ₩40,460 | ₩42,257 | +4.44% | 22.5만 |
|---|
| 2026.01.09 | ₩41,439 | ₩41,855 | ₩40,473 | ₩40,661 | -1.88% | 35.1만 |
|---|
| 2026.01.08 | ₩41,251 | ₩42,364 | ₩41,238 | ₩41,493 | +0.59% | 12.6만 |
|---|
| 2026.01.07 | ₩42,177 | ₩42,861 | ₩41,137 | ₩41,533 | -1.53% | 25.7만 |
|---|
| 2026.01.06 | ₩41,493 | ₩42,579 | ₩41,359 | ₩41,949 | +1.10% | 21.6만 |
|---|
| 2026.01.05 | ₩39,495 | ₩41,868 | ₩39,293 | ₩41,815 | +5.87% | 25.7만 |
|---|
| 2026.01.02 | ₩40,339 | ₩40,487 | ₩39,146 | ₩39,602 | -1.83% | 29.1만 |
|---|
| 2025.12.31 | ₩40,567 | ₩41,157 | ₩39,582 | ₩40,353 | -0.53% | 35.8만 |
|---|
| 2025.12.30 | ₩41,654 | ₩41,654 | ₩40,098 | ₩40,581 | -2.58% | 26.9만 |
|---|
| 2025.12.29 | ₩41,104 | ₩41,801 | ₩40,634 | ₩41,546 | +1.08% | 17.9만 |
|---|
| 2025.12.26 | ₩41,439 | ₩41,439 | ₩40,514 | ₩41,224 | -0.52% | 7.4만 |
|---|
| 2025.12.24 | ₩41,828 | ₩41,828 | ₩41,010 | ₩41,385 | -1.06% | 7.9만 |
|---|
| 2025.12.23 | ₩41,935 | ₩42,552 | ₩39,763 | ₩41,922 | -0.03% | 17만 |
|---|
| 2025.12.22 | ₩42,217 | ₩42,995 | ₩41,359 | ₩42,083 | -0.32% | 25.5만 |
|---|
| 2025.12.19 | ₩41,587 | ₩42,726 | ₩41,528 | ₩42,297 | +1.71% | 112.7만 |
|---|
| 2025.12.18 | ₩41,265 | ₩42,539 | ₩41,265 | ₩41,774 | +1.23% | 20.7만 |
|---|
| 2025.12.17 | ₩40,929 | ₩42,002 | ₩40,728 | ₩41,010 | +0.20% | 26.3만 |
|---|
| 2025.12.16 | ₩40,970 | ₩42,244 | ₩40,594 | ₩41,090 | +0.29% | 27.4만 |
|---|
| 2025.12.15 | ₩40,608 | ₩41,332 | ₩39,870 | ₩40,822 | +0.53% | 27.2만 |
|---|
| 2025.12.12 | ₩41,882 | ₩42,150 | ₩40,138 | ₩40,473 | -3.36% | 19.8만 |
|---|
| 2025.12.11 | ₩40,018 | ₩42,190 | ₩39,669 | ₩41,801 | +4.46% | 37.9만 |
|---|
| 2025.12.10 | ₩38,945 | ₩40,514 | ₩38,824 | ₩40,125 | +3.03% | 47만 |
|---|
| 2025.12.09 | ₩38,770 | ₩39,548 | ₩38,628 | ₩39,119 | +0.90% | 30.9만 |
|---|
| 2025.12.08 | ₩40,232 | ₩40,232 | ₩38,001 | ₩38,381 | -4.60% | 29만 |
|---|
| 2025.12.05 | ₩39,213 | ₩39,910 | ₩39,132 | ₩39,910 | +1.78% | 25.5만 |
|---|
| 2025.12.04 | ₩39,240 | ₩39,991 | ₩39,119 | ₩39,320 | +0.21% | 18.9만 |
|---|
| 2025.12.03 | ₩39,226 | ₩40,098 | ₩38,864 | ₩39,240 | +0.03% | 22.3만 |
|---|
| 2025.12.02 | ₩38,958 | ₩39,629 | ₩38,422 | ₩39,267 | +0.79% | 26.1만 |
|---|
| 2025.12.01 | ₩38,636 | ₩39,843 | ₩38,380 | ₩38,583 | -0.14% | 24.8만 |
|---|
| 2025.11.28 | ₩39,441 | ₩40,165 | ₩39,092 | ₩39,267 | -0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩39,374 | ₩40,232 | ₩38,998 | ₩39,347 | -0.07% | 23.5만 |
|---|
| 2025.11.25 | ₩39,307 | ₩40,098 | ₩38,797 | ₩39,374 | +0.17% | 25.5만 |
|---|
| 2025.11.24 | ₩38,623 | ₩39,126 | ₩38,147 | ₩38,462 | -0.42% | 40.5만 |
|---|
| 2025.11.21 | ₩37,268 | ₩38,703 | ₩37,007 | ₩38,033 | +2.05% | 43.1만 |
|---|
| 2025.11.20 | ₩37,657 | ₩38,562 | ₩37,034 | ₩37,067 | -1.57% | 62.8만 |
|---|
| 2025.11.19 | ₩37,429 | ₩38,006 | ₩36,718 | ₩36,946 | -1.29% | 27.4만 |
|---|
| 2025.11.18 | ₩38,261 | ₩38,495 | ₩37,228 | ₩37,429 | -2.17% | 20.6만 |
|---|
| 2025.11.17 | ₩39,588 | ₩39,696 | ₩37,979 | ₩37,993 | -4.03% | 29.4만 |
|---|
| 2025.11.14 | ₩40,929 | ₩40,983 | ₩38,395 | ₩39,173 | -4.29% | 45.7만 |
|---|
| 2025.11.13 | ₩42,539 | ₩42,914 | ₩40,004 | ₩40,795 | -4.10% | 38.6만 |
|---|
| 2025.11.12 | ₩41,278 | ₩42,659 | ₩39,975 | ₩42,311 | +2.50% | 33.5만 |
|---|
| 2025.11.11 | ₩42,794 | ₩50,196 | ₩41,707 | ₩41,908 | -2.07% | 99만 |
|---|
| 2025.11.10 | ₩38,207 | ₩40,719 | ₩36,725 | ₩39,897 | +4.42% | 50.5만 |
|---|
| 2025.11.07 | ₩38,127 | ₩39,052 | ₩37,389 | ₩38,623 | +1.30% | 48.2만 |
|---|
| 2025.11.06 | ₩38,663 | ₩38,851 | ₩37,872 | ₩38,207 | -1.18% | 24.1만 |
|---|
| 2025.11.05 | ₩37,925 | ₩39,414 | ₩37,416 | ₩38,878 | +2.51% | 33.3만 |
|---|
| 2025.11.04 | ₩37,644 | ₩38,770 | ₩37,644 | ₩38,207 | +1.50% | 23.5만 |
|---|
| 2025.11.03 | ₩37,255 | ₩38,006 | ₩36,792 | ₩37,912 | +1.76% | 21.9만 |
|---|
| 2025.10.31 | ₩37,697 | ₩38,529 | ₩36,987 | ₩37,604 | -0.25% | 32만 |
|---|
| 2025.10.30 | ₩38,073 | ₩38,744 | ₩37,242 | ₩37,979 | -0.25% | 32.5만 |
|---|
| 2025.10.29 | ₩40,031 | ₩40,098 | ₩38,019 | ₩38,288 | -4.36% | 33.1만 |
|---|
| 2025.10.28 | ₩39,025 | ₩39,642 | ₩38,656 | ₩39,642 | +1.58% | 26.9만 |
|---|
| 2025.10.27 | ₩38,381 | ₩39,012 | ₩38,019 | ₩38,958 | +1.50% | 37.2만 |
|---|
| 2025.10.24 | ₩37,966 | ₩38,703 | ₩37,402 | ₩38,261 | +0.78% | 34.4만 |
|---|
| 2025.10.23 | ₩37,711 | ₩38,019 | ₩36,256 | ₩37,590 | -0.32% | 41.2만 |
|---|
| 2025.10.22 | ₩36,088 | ₩37,590 | ₩35,404 | ₩37,537 | +4.01% | 33.5만 |
|---|
| 2025.10.21 | ₩34,546 | ₩36,356 | ₩33,607 | ₩36,276 | +5.01% | 36.1만 |
|---|
| 2025.10.20 | ₩33,594 | ₩34,734 | ₩33,547 | ₩34,720 | +3.35% | 20.6만 |
|---|
| 2025.10.17 | ₩32,494 | ₩33,473 | ₩31,810 | ₩33,460 | +2.97% | 18.3만 |
|---|
| 2025.10.16 | ₩32,615 | ₩33,071 | ₩32,119 | ₩32,682 | +0.21% | 16.4만 |
|---|
| 2025.10.15 | ₩32,052 | ₩33,339 | ₩31,341 | ₩32,736 | +2.13% | 27.4만 |
|---|
| 2025.10.14 | ₩31,958 | ₩33,198 | ₩31,944 | ₩32,749 | +2.48% | 24.3만 |
|---|
| 2025.10.13 | ₩31,663 | ₩32,387 | ₩31,663 | ₩32,186 | +1.65% | 31만 |
|---|
| 2025.10.10 | ₩32,092 | ₩32,400 | ₩31,032 | ₩31,394 | -2.17% | 35.2만 |
|---|