시장 데이터를 불러오는 중
전체 종목
Grab Holdings Limited - Class A Ordinary Shares 과거 주가
Grab Holdings Limited - Class A Ordinary Shares · GRAB · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grab Holdings Limited - Class A Ordinary Shares · GRAB · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,171 | ₩4,305 | ₩4,171 | ₩4,278 | +2.57% | 7827.2만 |
| 2026.10.08 | ₩4,084 | ₩4,184 | ₩4,050 | ₩4,171 | +2.13% | 6558.4만 |
| 2026.10.07 | ₩4,077 | ₩4,157 | ₩4,023 | ₩4,130 | +1.32% | 9024.1만 |
| 2026.10.06 | ₩4,258 | ₩4,332 | ₩4,090 | ₩4,117 | -3.31% | 9458.3만 |
| 2026.10.05 | ₩4,157 | ₩4,305 | ₩4,130 | ₩4,251 | +2.26% | 7810.1만 |
| 2026.10.02 | ₩4,224 | ₩4,265 | ₩4,130 | ₩4,130 | -2.22% | 6455.9만 |
| 2026.10.01 | ₩4,171 | ₩4,224 | ₩4,117 | ₩4,184 | +0.32% | 6580.4만 |
| 2026.09.30 | ₩4,198 | ₩4,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,157 |
| ₩4,171 |
| -0.64% |
| 6156.3만 |
| 2026.09.29 | ₩4,198 | ₩4,258 | ₩4,157 | ₩4,184 | -0.32% | 7818.9만 |
|---|
| 2026.09.28 | ₩4,151 | ₩4,224 | ₩4,117 | ₩4,151 | 0.00% | 6703.4만 |
|---|
| 2026.09.25 | ₩4,214 | ₩4,312 | ₩4,184 | ₩4,198 | -0.38% | 6319만 |
|---|
| 2026.09.24 | ₩4,278 | ₩4,372 | ₩4,157 | ₩4,171 | -2.51% | 7267.4만 |
|---|
| 2026.09.23 | ₩4,265 | ₩4,332 | ₩4,184 | ₩4,291 | +0.63% | 1.3억 |
|---|
| 2026.09.22 | ₩4,084 | ₩4,305 | ₩4,077 | ₩4,251 | +4.11% | 1.9억 |
|---|
| 2026.09.21 | ₩3,802 | ₩3,909 | ₩3,728 | ₩3,903 | +2.65% | 7013.8만 |
|---|
| 2026.09.18 | ₩3,742 | ₩3,768 | ₩3,675 | ₩3,748 | +0.18% | 1.1억 |
|---|
| 2026.09.17 | ₩3,923 | ₩3,943 | ₩3,768 | ₩3,768 | -3.93% | 5715.6만 |
|---|
| 2026.09.16 | ₩3,936 | ₩4,010 | ₩3,822 | ₩3,849 | -2.21% | 8459.4만 |
|---|
| 2026.09.15 | ₩4,130 | ₩4,137 | ₩3,876 | ₩3,903 | -5.52% | 7412.6만 |
|---|
| 2026.09.14 | ₩4,035 | ₩4,104 | ₩3,983 | ₩4,050 | +0.37% | 4151.5만 |
|---|
| 2026.09.11 | ₩4,077 | ₩4,104 | ₩3,970 | ₩4,090 | +0.33% | 6322.1만 |
|---|
| 2026.09.10 | ₩4,030 | ₩4,097 | ₩3,970 | ₩4,037 | +0.17% | 8648.8만 |
|---|
| 2026.09.09 | ₩4,265 | ₩4,305 | ₩4,023 | ₩4,077 | -4.40% | 1.5억 |
|---|
| 2026.09.08 | ₩4,553 | ₩4,560 | ₩4,338 | ₩4,358 | -4.27% | 5465.5만 |
|---|
| 2026.09.04 | ₩4,586 | ₩4,654 | ₩4,546 | ₩4,586 | 0.00% | 2587.5만 |
|---|
| 2026.09.03 | ₩4,768 | ₩4,768 | ₩4,560 | ₩4,586 | -3.80% | 3303.5만 |
|---|
| 2026.09.02 | ₩4,647 | ₩4,754 | ₩4,627 | ₩4,734 | +1.88% | 3346.3만 |
|---|
| 2026.09.01 | ₩4,694 | ₩4,855 | ₩4,627 | ₩4,640 | -1.14% | 3988.3만 |
|---|
| 2026.08.31 | ₩4,801 | ₩4,801 | ₩4,707 | ₩4,747 | -1.12% | 3404.3만 |
|---|
| 2026.08.28 | ₩4,814 | ₩4,895 | ₩4,801 | ₩4,841 | +0.56% | 2692.1만 |
|---|
| 2026.08.27 | ₩4,895 | ₩4,908 | ₩4,768 | ₩4,814 | -1.64% | 3093.5만 |
|---|
| 2026.08.26 | ₩4,814 | ₩4,902 | ₩4,721 | ₩4,881 | +1.39% | 3321.6만 |
|---|
| 2026.08.25 | ₩4,747 | ₩4,841 | ₩4,707 | ₩4,801 | +1.13% | 3491.4만 |
|---|
| 2026.08.24 | ₩4,640 | ₩4,721 | ₩4,580 | ₩4,721 | +1.73% | 3147.5만 |
|---|
| 2026.08.21 | ₩4,747 | ₩4,801 | ₩4,627 | ₩4,667 | -1.69% | 2599.1만 |
|---|
| 2026.08.20 | ₩4,707 | ₩4,747 | ₩4,654 | ₩4,707 | 0.00% | 2613.9만 |
|---|
| 2026.08.19 | ₩4,667 | ₩4,761 | ₩4,607 | ₩4,747 | +1.72% | 2987.4만 |
|---|
| 2026.08.18 | ₩4,694 | ₩4,721 | ₩4,613 | ₩4,627 | -1.43% | 3982.9만 |
|---|
| 2026.08.17 | ₩4,855 | ₩4,935 | ₩4,774 | ₩4,801 | -1.10% | 3705.6만 |
|---|
| 2026.08.14 | ₩4,969 | ₩4,969 | ₩4,841 | ₩4,855 | -2.29% | 1908.5만 |
|---|
| 2026.08.13 | ₩4,841 | ₩4,962 | ₩4,814 | ₩4,962 | +2.49% | 2825.3만 |
|---|
| 2026.08.12 | ₩5,042 | ₩5,069 | ₩4,814 | ₩4,841 | -3.99% | 3662.5만 |
|---|
| 2026.08.11 | ₩4,949 | ₩5,150 | ₩4,922 | ₩5,016 | +1.36% | 4117만 |
|---|
| 2026.08.10 | ₩4,902 | ₩4,949 | ₩4,828 | ₩4,922 | +0.41% | 2221.6만 |
|---|
| 2026.08.07 | ₩4,935 | ₩4,962 | ₩4,895 | ₩4,908 | -0.54% | 3088.1만 |
|---|
| 2026.08.06 | ₩5,016 | ₩5,083 | ₩4,881 | ₩4,922 | -1.87% | 4062.9만 |
|---|
| 2026.08.05 | ₩5,002 | ₩5,042 | ₩4,814 | ₩5,016 | +0.27% | 7013.1만 |
|---|
| 2026.08.04 | ₩5,230 | ₩5,324 | ₩4,935 | ₩4,989 | -4.62% | 1억 |
|---|
| 2026.08.03 | ₩4,754 | ₩4,935 | ₩4,747 | ₩4,922 | +3.53% | 6594.7만 |
|---|
| 2026.07.31 | ₩4,600 | ₩4,707 | ₩4,560 | ₩4,694 | +2.04% | 4222.4만 |
|---|
| 2026.07.30 | ₩4,499 | ₩4,573 | ₩4,439 | ₩4,560 | +1.34% | 4439.5만 |
|---|
| 2026.07.29 | ₩4,654 | ₩4,680 | ₩4,466 | ₩4,493 | -3.46% | 6942.8만 |
|---|
| 2026.07.28 | ₩4,479 | ₩4,627 | ₩4,439 | ₩4,627 | +3.29% | 6680.2만 |
|---|
| 2026.07.27 | ₩4,533 | ₩4,573 | ₩4,452 | ₩4,493 | -0.89% | 6762.5만 |
|---|
| 2026.07.24 | ₩4,426 | ₩4,560 | ₩4,426 | ₩4,439 | +0.30% | 5783.8만 |
|---|
| 2026.07.23 | ₩4,439 | ₩4,546 | ₩4,365 | ₩4,426 | -0.30% | 3490.9만 |
|---|
| 2026.07.22 | ₩4,707 | ₩4,721 | ₩4,479 | ₩4,493 | -4.56% | 4457만 |
|---|
| 2026.07.21 | ₩4,848 | ₩4,855 | ₩4,680 | ₩4,694 | -3.18% | 2859.6만 |
|---|
| 2026.07.20 | ₩4,801 | ₩4,935 | ₩4,774 | ₩4,855 | +1.12% | 3698.4만 |
|---|
| 2026.07.17 | ₩4,881 | ₩4,922 | ₩4,721 | ₩4,788 | -1.92% | 4188.9만 |
|---|
| 2026.07.16 | ₩5,143 | ₩5,170 | ₩4,935 | ₩5,002 | -2.74% | 3712.7만 |
|---|
| 2026.07.15 | ₩5,096 | ₩5,217 | ₩5,069 | ₩5,123 | +0.53% | 2497.7만 |
|---|
| 2026.07.14 | ₩5,250 | ₩5,324 | ₩5,083 | ₩5,096 | -2.94% | 3391.6만 |
|---|
| 2026.07.13 | ₩5,291 | ₩5,445 | ₩5,257 | ₩5,284 | -0.13% | 3853.5만 |
|---|
| 2026.07.10 | ₩5,284 | ₩5,311 | ₩5,150 | ₩5,270 | -0.25% | 2493.7만 |
|---|
| 2026.07.09 | ₩5,150 | ₩5,203 | ₩5,069 | ₩5,203 | +1.04% | 2884.2만 |
|---|
| 2026.07.08 | ₩5,257 | ₩5,364 | ₩5,096 | ₩5,109 | -2.81% | 4232만 |
|---|
| 2026.07.07 | ₩5,203 | ₩5,358 | ₩5,203 | ₩5,270 | +1.29% | 4589.9만 |
|---|
| 2026.07.06 | ₩5,230 | ₩5,351 | ₩4,908 | ₩5,163 | -1.28% | 8299.9만 |
|---|
| 2026.07.02 | ₩5,270 | ₩5,311 | ₩5,136 | ₩5,230 | -0.76% | 3133.8만 |
|---|
| 2026.07.01 | ₩5,096 | ₩5,311 | ₩5,096 | ₩5,217 | +2.37% | 4533.2만 |
|---|
| 2026.06.30 | ₩5,016 | ₩5,177 | ₩4,989 | ₩5,056 | +0.80% | 6463.8만 |
|---|
| 2026.06.29 | ₩4,814 | ₩5,029 | ₩4,801 | ₩5,016 | +4.18% | 5870.3만 |
|---|
| 2026.06.26 | ₩4,593 | ₩4,801 | ₩4,593 | ₩4,761 | +3.65% | 4780.6만 |
|---|
| 2026.06.25 | ₩4,727 | ₩4,788 | ₩4,613 | ₩4,640 | -1.84% | 4484.2만 |
|---|
| 2026.06.24 | ₩4,633 | ₩4,761 | ₩4,600 | ₩4,680 | +1.01% | 5478만 |
|---|
| 2026.06.23 | ₩4,573 | ₩4,694 | ₩4,546 | ₩4,640 | +1.47% | 5654만 |
|---|
| 2026.06.22 | ₩4,696 | ₩4,814 | ₩4,654 | ₩4,680 | -0.34% | 4807.2만 |
|---|
| 2026.06.18 | ₩4,613 | ₩4,841 | ₩4,479 | ₩4,788 | +3.78% | 8566.7만 |
|---|
| 2026.06.17 | ₩4,694 | ₩4,754 | ₩4,600 | ₩4,627 | -1.43% | 4671.8만 |
|---|
| 2026.06.16 | ₩4,654 | ₩4,855 | ₩4,607 | ₩4,680 | +0.58% | 7325.7만 |
|---|
| 2026.06.15 | ₩4,546 | ₩4,855 | ₩4,519 | ₩4,640 | +2.06% | 8196.4만 |
|---|
| 2026.06.12 | ₩4,546 | ₩4,546 | ₩4,372 | ₩4,426 | -2.65% | 5048.2만 |
|---|
| 2026.06.11 | ₩4,358 | ₩4,519 | ₩4,265 | ₩4,493 | +3.08% | 6401.7만 |
|---|
| 2026.06.10 | ₩4,426 | ₩4,493 | ₩4,385 | ₩4,385 | -0.91% | 4706.7만 |
|---|
| 2026.06.09 | ₩4,466 | ₩4,519 | ₩4,372 | ₩4,426 | -0.90% | 5882.1만 |
|---|
| 2026.06.08 | ₩4,486 | ₩4,560 | ₩4,426 | ₩4,466 | -0.45% | 4267.4만 |
|---|
| 2026.06.05 | ₩4,600 | ₩4,613 | ₩4,459 | ₩4,479 | -2.62% | 4883.3만 |
|---|
| 2026.06.04 | ₩4,573 | ₩4,761 | ₩4,533 | ₩4,640 | +1.47% | 4533.7만 |
|---|
| 2026.06.03 | ₩4,801 | ₩4,814 | ₩4,533 | ₩4,573 | -4.75% | 5580.1만 |
|---|
| 2026.06.02 | ₩4,841 | ₩4,908 | ₩4,788 | ₩4,828 | -0.28% | 4072.2만 |
|---|
| 2026.06.01 | ₩4,721 | ₩4,908 | ₩4,694 | ₩4,841 | +2.56% | 4737만 |
|---|
| 2026.05.29 | ₩4,734 | ₩4,788 | ₩4,667 | ₩4,747 | +0.28% | 5334.2만 |
|---|
| 2026.05.28 | ₩4,855 | ₩4,855 | ₩4,667 | ₩4,747 | -2.21% | 4274.2만 |
|---|
| 2026.05.27 | ₩4,774 | ₩4,922 | ₩4,768 | ₩4,881 | +2.25% | 4563.4만 |
|---|
| 2026.05.26 | ₩4,741 | ₩4,915 | ₩4,707 | ₩4,814 | +1.56% | 4075.5만 |
|---|
| 2026.05.22 | ₩4,774 | ₩4,855 | ₩4,680 | ₩4,707 | -1.40% | 3065.6만 |
|---|
| 2026.05.21 | ₩4,694 | ₩4,801 | ₩4,627 | ₩4,774 | +1.71% | 3633.3만 |
|---|
| 2026.05.20 | ₩4,707 | ₩4,719 | ₩4,546 | ₩4,707 | 0.00% | 4026만 |
|---|
| 2026.05.19 | ₩4,747 | ₩4,788 | ₩4,680 | ₩4,694 | -1.13% | 7545.3만 |
|---|
| 2026.05.18 | ₩4,714 | ₩4,828 | ₩4,667 | ₩4,747 | +0.71% | 3807.7만 |
|---|
| 2026.05.15 | ₩4,747 | ₩4,788 | ₩4,640 | ₩4,761 | +0.28% | 4693.9만 |
|---|
| 2026.05.14 | ₩4,855 | ₩4,855 | ₩4,761 | ₩4,788 | -1.38% | 4260.9만 |
|---|
| 2026.05.13 | ₩4,922 | ₩4,935 | ₩4,774 | ₩4,868 | -1.09% | 5301만 |
|---|
| 2026.05.12 | ₩4,922 | ₩4,935 | ₩4,841 | ₩4,881 | -0.82% | 4525.9만 |
|---|
| 2026.05.11 | ₩4,975 | ₩5,042 | ₩4,855 | ₩4,895 | -1.62% | 5116.6만 |
|---|
| 2026.05.08 | ₩5,056 | ₩5,069 | ₩4,908 | ₩4,989 | -1.33% | 5245.3만 |
|---|
| 2026.05.07 | ₩5,123 | ₩5,230 | ₩5,042 | ₩5,083 | -0.79% | 5466.6만 |
|---|
| 2026.05.06 | ₩5,163 | ₩5,297 | ₩5,016 | ₩5,056 | -2.08% | 6284.8만 |
|---|
| 2026.05.05 | ₩5,089 | ₩5,103 | ₩4,814 | ₩4,935 | -3.03% | 7131.6만 |
|---|
| 2026.05.04 | ₩4,875 | ₩4,895 | ₩4,747 | ₩4,855 | -0.41% | 7013.3만 |
|---|
| 2026.05.01 | ₩4,982 | ₩5,009 | ₩4,721 | ₩4,922 | -1.21% | 9978.9만 |
|---|
| 2026.04.30 | ₩5,123 | ₩5,150 | ₩5,016 | ₩5,123 | 0.00% | 5119만 |
|---|
| 2026.04.29 | ₩5,177 | ₩5,183 | ₩5,042 | ₩5,123 | -1.04% | 4163.9만 |
|---|
| 2026.04.28 | ₩5,163 | ₩5,197 | ₩5,083 | ₩5,177 | +0.26% | 4868.8만 |
|---|
| 2026.04.27 | ₩5,230 | ₩5,351 | ₩5,177 | ₩5,217 | -0.26% | 5245만 |
|---|
| 2026.04.24 | ₩5,391 | ₩5,418 | ₩5,203 | ₩5,230 | -2.99% | 4622.5만 |
|---|
| 2026.04.23 | ₩5,431 | ₩5,431 | ₩5,230 | ₩5,311 | -2.22% | 4226.4만 |
|---|
| 2026.04.22 | ₩5,485 | ₩5,512 | ₩5,418 | ₩5,445 | -0.73% | 3894만 |
|---|
| 2026.04.21 | ₩5,659 | ₩5,686 | ₩5,431 | ₩5,472 | -3.32% | 4594.3만 |
|---|
| 2026.04.20 | ₩5,572 | ₩5,700 | ₩5,512 | ₩5,646 | +1.32% | 4842만 |
|---|
| 2026.04.17 | ₩5,525 | ₩5,740 | ₩5,512 | ₩5,646 | +2.18% | 7280만 |
|---|
| 2026.04.16 | ₩5,364 | ₩5,485 | ₩5,337 | ₩5,391 | +0.50% | 7675.6만 |
|---|
| 2026.04.15 | ₩5,163 | ₩5,317 | ₩5,143 | ₩5,257 | +1.82% | 5483.3만 |
|---|
| 2026.04.14 | ₩5,069 | ₩5,210 | ₩5,068 | ₩5,123 | +1.06% | 5293.6만 |
|---|
| 2026.04.13 | ₩4,895 | ₩5,069 | ₩4,801 | ₩5,002 | +2.19% | 6420.9만 |
|---|
| 2026.04.10 | ₩4,962 | ₩4,995 | ₩4,895 | ₩4,935 | -0.54% | 4840만 |
|---|
| 2026.04.09 | ₩4,868 | ₩5,002 | ₩4,855 | ₩4,935 | +1.38% | 5189.2만 |
|---|
| 2026.04.08 | ₩5,170 | ₩5,270 | ₩4,828 | ₩4,868 | -5.84% | 9378.9만 |
|---|
| 2026.04.07 | ₩4,781 | ₩4,821 | ₩4,667 | ₩4,747 | -0.70% | 6606.5만 |
|---|
| 2026.04.06 | ₩4,841 | ₩5,029 | ₩4,774 | ₩4,774 | -1.39% | 5305.7만 |
|---|
| 2026.04.02 | ₩4,855 | ₩4,989 | ₩4,801 | ₩4,855 | 0.00% | 3177.6만 |
|---|
| 2026.04.01 | ₩5,029 | ₩5,083 | ₩4,881 | ₩4,922 | -2.13% | 4633.8만 |
|---|
| 2026.03.31 | ₩4,828 | ₩4,935 | ₩4,761 | ₩4,908 | +1.67% | 6653.7만 |
|---|
| 2026.03.30 | ₩4,814 | ₩4,855 | ₩4,707 | ₩4,734 | -1.67% | 4192.4만 |
|---|
| 2026.03.27 | ₩4,935 | ₩4,949 | ₩4,734 | ₩4,788 | -2.99% | 6656.8만 |
|---|
| 2026.03.26 | ₩4,928 | ₩5,150 | ₩4,915 | ₩4,975 | +0.95% | 4188.4만 |
|---|
| 2026.03.25 | ₩5,136 | ₩5,297 | ₩4,962 | ₩5,002 | -2.61% | 5374.3만 |
|---|
| 2026.03.24 | ₩4,895 | ₩5,136 | ₩4,855 | ₩5,083 | +3.84% | 8479.6만 |
|---|
| 2026.03.23 | ₩4,828 | ₩4,975 | ₩4,814 | ₩4,881 | +1.11% | 3847.5만 |
|---|
| 2026.03.20 | ₩4,895 | ₩4,935 | ₩4,761 | ₩4,774 | -2.47% | 5269.2만 |
|---|
| 2026.03.19 | ₩4,989 | ₩5,002 | ₩4,908 | ₩4,935 | -1.08% | 4135만 |
|---|
| 2026.03.18 | ₩5,130 | ₩5,230 | ₩5,002 | ₩5,029 | -1.96% | 2138만 |
|---|
| 2026.03.17 | ₩5,069 | ₩5,190 | ₩5,056 | ₩5,150 | +1.59% | 2528.4만 |
|---|
| 2026.03.16 | ₩5,016 | ₩5,136 | ₩4,989 | ₩5,029 | +0.27% | 2834.1만 |
|---|
| 2026.03.13 | ₩5,049 | ₩5,109 | ₩4,962 | ₩4,975 | -1.46% | 2899.9만 |
|---|
| 2026.03.12 | ₩5,136 | ₩5,163 | ₩4,989 | ₩5,029 | -2.09% | 5583.3만 |
|---|
| 2026.03.11 | ₩5,163 | ₩5,284 | ₩5,109 | ₩5,217 | +1.04% | 4107.6만 |
|---|
| 2026.03.10 | ₩5,311 | ₩5,364 | ₩5,163 | ₩5,190 | -2.27% | 3726.6만 |
|---|
| 2026.03.09 | ₩5,244 | ₩5,311 | ₩5,116 | ₩5,311 | +1.28% | 4126.5만 |
|---|
| 2026.03.06 | ₩5,384 | ₩5,418 | ₩5,324 | ₩5,337 | -0.87% | 3414.6만 |
|---|
| 2026.03.05 | ₩5,485 | ₩5,539 | ₩5,364 | ₩5,405 | -1.47% | 3472만 |
|---|
| 2026.03.04 | ₩5,512 | ₩5,559 | ₩5,378 | ₩5,498 | -0.24% | 4460.7만 |
|---|
| 2026.03.03 | ₩5,405 | ₩5,545 | ₩5,257 | ₩5,472 | +1.24% | 5375.4만 |
|---|
| 2026.03.02 | ₩5,579 | ₩5,659 | ₩5,445 | ₩5,606 | +0.48% | 3339.2만 |
|---|
| 2026.02.27 | ₩5,632 | ₩5,740 | ₩5,606 | ₩5,659 | +0.48% | 3524.7만 |
|---|
| 2026.02.26 | ₩5,606 | ₩5,793 | ₩5,552 | ₩5,780 | +3.11% | 2693.6만 |
|---|
| 2026.02.25 | ₩5,700 | ₩5,874 | ₩5,624 | ₩5,646 | -0.94% | 3383.5만 |
|---|
| 2026.02.24 | ₩5,512 | ₩5,565 | ₩5,431 | ₩5,565 | +0.97% | 4361.2만 |
|---|
| 2026.02.23 | ₩5,800 | ₩5,881 | ₩5,539 | ₩5,606 | -3.35% | 3380.6만 |
|---|
| 2026.02.20 | ₩5,847 | ₩6,042 | ₩5,807 | ₩5,874 | +0.46% | 2604.2만 |
|---|
| 2026.02.19 | ₩5,894 | ₩5,981 | ₩5,787 | ₩5,901 | +0.11% | 3569.3만 |
|---|
| 2026.02.18 | ₩5,780 | ₩6,048 | ₩5,726 | ₩5,968 | +3.25% | 5180.1만 |
|---|
| 2026.02.17 | ₩5,619 | ₩5,767 | ₩5,498 | ₩5,726 | +1.91% | 3929.1만 |
|---|
| 2026.02.13 | ₩5,686 | ₩5,773 | ₩5,364 | ₩5,539 | -2.59% | 7618.4만 |
|---|
| 2026.02.12 | ₩5,632 | ₩6,021 | ₩5,632 | ₩5,726 | +1.67% | 6356.7만 |
|---|
| 2026.02.11 | ₩5,847 | ₩5,887 | ₩5,619 | ₩5,673 | -2.98% | 4799.1만 |
|---|
| 2026.02.10 | ₩5,753 | ₩5,907 | ₩5,673 | ₩5,780 | +0.47% | 4056.3만 |
|---|
| 2026.02.09 | ₩5,740 | ₩5,820 | ₩5,646 | ₩5,713 | -0.47% | 4615.4만 |
|---|
| 2026.02.06 | ₩5,659 | ₩5,800 | ₩5,519 | ₩5,726 | +1.18% | 4729.7만 |
|---|
| 2026.02.05 | ₩5,539 | ₩5,579 | ₩5,445 | ₩5,565 | +0.48% | 7132.2만 |
|---|
| 2026.02.04 | ₩5,807 | ₩5,860 | ₩5,565 | ₩5,619 | -3.23% | 5339.7만 |
|---|
| 2026.02.03 | ₩5,921 | ₩5,954 | ₩5,606 | ₩5,726 | -3.28% | 6146.4만 |
|---|
| 2026.02.02 | ₩5,740 | ₩5,941 | ₩5,700 | ₩5,914 | +3.04% | 7595.8만 |
|---|
| 2026.01.30 | ₩5,928 | ₩5,995 | ₩5,753 | ₩5,767 | -2.71% | 5034.6만 |
|---|
| 2026.01.29 | ₩6,088 | ₩6,109 | ₩5,874 | ₩5,995 | -1.54% | 4949.9만 |
|---|
| 2026.01.28 | ₩6,263 | ₩6,276 | ₩6,048 | ₩6,075 | -3.00% | 5193만 |
|---|
| 2026.01.27 | ₩6,156 | ₩6,430 | ₩6,156 | ₩6,290 | +2.18% | 7472.6만 |
|---|
| 2026.01.26 | ₩6,115 | ₩6,263 | ₩6,088 | ₩6,115 | 0.00% | 3632.8만 |
|---|
| 2026.01.23 | ₩6,062 | ₩6,223 | ₩6,062 | ₩6,142 | +1.33% | 6250.2만 |
|---|
| 2026.01.22 | ₩5,968 | ₩6,169 | ₩5,941 | ₩6,102 | +2.25% | 4627.5만 |
|---|
| 2026.01.21 | ₩6,102 | ₩6,102 | ₩5,887 | ₩5,901 | -3.30% | 6392.7만 |
|---|
| 2026.01.20 | ₩5,881 | ₩6,109 | ₩5,834 | ₩6,048 | +2.85% | 6949.8만 |
|---|
| 2026.01.16 | ₩6,142 | ₩6,169 | ₩5,847 | ₩5,874 | -4.37% | 6560.4만 |
|---|
| 2026.01.15 | ₩6,182 | ₩6,209 | ₩5,807 | ₩5,887 | -4.77% | 1.1억 |
|---|
| 2026.01.14 | ₩6,343 | ₩6,383 | ₩6,142 | ₩6,209 | -2.11% | 5752.2만 |
|---|
| 2026.01.13 | ₩6,571 | ₩6,571 | ₩6,370 | ₩6,424 | -2.24% | 3343만 |
|---|
| 2026.01.12 | ₩6,504 | ₩6,665 | ₩6,491 | ₩6,558 | +0.82% | 2678.3만 |
|---|
| 2026.01.09 | ₩6,625 | ₩6,665 | ₩6,477 | ₩6,504 | -1.82% | 3790.1만 |
|---|
| 2026.01.08 | ₩6,772 | ₩6,772 | ₩6,518 | ₩6,544 | -3.37% | 8364.1만 |
|---|
| 2026.01.07 | ₩7,081 | ₩7,148 | ₩6,793 | ₩6,813 | -3.79% | 5448.6만 |
|---|
| 2026.01.06 | ₩6,960 | ₩7,188 | ₩6,960 | ₩7,067 | +1.54% | 7165.3만 |
|---|
| 2026.01.05 | ₩6,880 | ₩6,974 | ₩6,813 | ₩6,826 | -0.78% | 3648.9만 |
|---|
| 2026.01.02 | ₩6,766 | ₩6,880 | ₩6,719 | ₩6,813 | +0.69% | 2749.4만 |
|---|
| 2025.12.31 | ₩6,799 | ₩6,826 | ₩6,679 | ₩6,692 | -1.58% | 2176.7만 |
|---|
| 2025.12.30 | ₩6,860 | ₩6,893 | ₩6,705 | ₩6,799 | -0.88% | 4108만 |
|---|
| 2025.12.29 | ₩6,866 | ₩7,014 | ₩6,833 | ₩6,839 | -0.39% | 2402.8만 |
|---|
| 2025.12.26 | ₩6,893 | ₩6,920 | ₩6,806 | ₩6,907 | +0.19% | 2077.2만 |
|---|
| 2025.12.24 | ₩6,813 | ₩6,907 | ₩6,746 | ₩6,880 | +0.98% | 1453.2만 |
|---|
| 2025.12.23 | ₩6,933 | ₩7,027 | ₩6,799 | ₩6,813 | -1.74% | 3413.9만 |
|---|
| 2025.12.22 | ₩6,732 | ₩7,081 | ₩6,719 | ₩6,947 | +3.19% | 3216.7만 |
|---|
| 2025.12.19 | ₩6,665 | ₩6,746 | ₩6,585 | ₩6,611 | -0.80% | 4060.2만 |
|---|
| 2025.12.18 | ₩6,571 | ₩6,665 | ₩6,558 | ₩6,598 | +0.41% | 2834.3만 |
|---|
| 2025.12.17 | ₩6,665 | ₩6,665 | ₩6,504 | ₩6,531 | -2.01% | 7085.9만 |
|---|
| 2025.12.16 | ₩6,699 | ₩6,772 | ₩6,598 | ₩6,638 | -0.90% | 3924.5만 |
|---|
| 2025.12.15 | ₩6,907 | ₩6,920 | ₩6,692 | ₩6,732 | -2.52% | 5513.2만 |
|---|
| 2025.12.12 | ₩6,960 | ₩7,067 | ₩6,853 | ₩6,907 | -0.77% | 2882.3만 |
|---|
| 2025.12.11 | ₩6,900 | ₩6,960 | ₩6,833 | ₩6,947 | +0.68% | 3294.1만 |
|---|
| 2025.12.10 | ₩6,839 | ₩7,027 | ₩6,772 | ₩6,947 | +1.57% | 5597.2만 |
|---|
| 2025.12.09 | ₩6,846 | ₩6,994 | ₩6,813 | ₩6,907 | +0.88% | 5069.1만 |
|---|
| 2025.12.08 | ₩6,960 | ₩7,061 | ₩6,853 | ₩6,920 | -0.58% | 3425.7만 |
|---|
| 2025.12.05 | ₩7,094 | ₩7,175 | ₩6,947 | ₩6,960 | -1.89% | 4209.5만 |
|---|
| 2025.12.04 | ₩6,987 | ₩7,175 | ₩6,967 | ₩7,108 | +1.73% | 3118.5만 |
|---|
| 2025.12.03 | ₩7,027 | ₩7,108 | ₩6,907 | ₩7,067 | +0.57% | 3472.2만 |
|---|
| 2025.12.02 | ₩7,047 | ₩7,121 | ₩7,000 | ₩7,054 | +0.10% | 3342만 |
|---|
| 2025.12.01 | ₩7,181 | ₩7,202 | ₩7,041 | ₩7,067 | -1.59% | 3069.3만 |
|---|
| 2025.11.28 | ₩7,255 | ₩7,376 | ₩7,188 | ₩7,309 | +0.74% | 2358.6만 |
|---|
| 2025.11.26 | ₩7,094 | ₩7,188 | ₩6,987 | ₩7,134 | +0.57% | 3674.3만 |
|---|
| 2025.11.25 | ₩7,067 | ₩7,161 | ₩6,960 | ₩7,027 | -0.57% | 4264.6만 |
|---|
| 2025.11.24 | ₩6,933 | ₩7,202 | ₩6,846 | ₩7,041 | +1.55% | 8978.2만 |
|---|
| 2025.11.21 | ₩6,719 | ₩6,786 | ₩6,464 | ₩6,571 | -2.20% | 7281.9만 |
|---|
| 2025.11.20 | ₩7,255 | ₩7,255 | ₩6,652 | ₩6,679 | -7.95% | 8306.1만 |
|---|
| 2025.11.19 | ₩7,108 | ₩7,215 | ₩7,041 | ₩7,121 | +0.19% | 5883.3만 |
|---|
| 2025.11.18 | ₩7,114 | ₩7,195 | ₩7,000 | ₩7,134 | +0.28% | 5832.4만 |
|---|
| 2025.11.17 | ₩7,222 | ₩7,403 | ₩7,067 | ₩7,148 | -1.02% | 4228.1만 |
|---|
| 2025.11.14 | ₩7,215 | ₩7,416 | ₩7,188 | ₩7,255 | +0.56% | 4098.2만 |
|---|
| 2025.11.13 | ₩7,658 | ₩7,671 | ₩7,349 | ₩7,430 | -2.98% | 5236만 |
|---|
| 2025.11.12 | ₩7,845 | ₩8,073 | ₩7,751 | ₩7,765 | -1.03% | 4739.6만 |
|---|
| 2025.11.11 | ₩8,067 | ₩8,362 | ₩7,778 | ₩7,885 | -2.24% | 6390.2만 |
|---|
| 2025.11.10 | ₩7,745 | ₩8,046 | ₩7,684 | ₩7,912 | +2.16% | 5992.1만 |
|---|
| 2025.11.07 | ₩7,644 | ₩7,765 | ₩7,309 | ₩7,456 | -2.46% | 8549만 |
|---|
| 2025.11.06 | ₩7,644 | ₩7,825 | ₩7,436 | ₩7,550 | -1.23% | 5290.1만 |
|---|
| 2025.11.05 | ₩7,798 | ₩7,859 | ₩7,537 | ₩7,564 | -3.01% | 8324.5만 |
|---|
| 2025.11.04 | ₩7,463 | ₩7,805 | ₩7,188 | ₩7,758 | +3.95% | 1.1억 |
|---|
| 2025.11.03 | ₩8,060 | ₩8,201 | ₩7,912 | ₩8,140 | +1.00% | 7956.5만 |
|---|
| 2025.10.31 | ₩8,006 | ₩8,154 | ₩7,979 | ₩8,060 | +0.67% | 4195만 |
|---|
| 2025.10.30 | ₩8,046 | ₩8,154 | ₩7,939 | ₩8,020 | -0.33% | 3945.7만 |
|---|
| 2025.10.29 | ₩7,966 | ₩8,167 | ₩7,845 | ₩8,113 | +1.85% | 5530.9만 |
|---|
| 2025.10.28 | ₩8,355 | ₩8,368 | ₩7,912 | ₩7,966 | -4.65% | 4823.7만 |
|---|
| 2025.10.27 | ₩8,046 | ₩8,221 | ₩7,926 | ₩8,207 | +2.00% | 5133.8만 |
|---|
| 2025.10.24 | ₩7,839 | ₩7,932 | ₩7,738 | ₩7,845 | +0.09% | 5034.9만 |
|---|
| 2025.10.23 | ₩7,604 | ₩7,725 | ₩7,483 | ₩7,671 | +0.88% | 5134.5만 |
|---|
| 2025.10.22 | ₩7,537 | ₩7,537 | ₩7,269 | ₩7,537 | 0.00% | 4840.3만 |
|---|
| 2025.10.21 | ₩7,617 | ₩7,617 | ₩7,430 | ₩7,510 | -1.41% | 4887만 |
|---|
| 2025.10.20 | ₩7,765 | ₩7,790 | ₩7,577 | ₩7,604 | -2.07% | 3095.8만 |
|---|
| 2025.10.17 | ₩7,537 | ₩7,611 | ₩7,430 | ₩7,564 | +0.36% | 4146.3만 |
|---|
| 2025.10.16 | ₩7,979 | ₩8,033 | ₩7,564 | ₩7,658 | -4.03% | 3990.1만 |
|---|
| 2025.10.15 | ₩8,127 | ₩8,234 | ₩7,912 | ₩7,939 | -2.31% | 3798.7만 |
|---|
| 2025.10.14 | ₩7,765 | ₩8,073 | ₩7,644 | ₩7,926 | +2.07% | 3127.5만 |
|---|
| 2025.10.13 | ₩8,033 | ₩8,140 | ₩7,899 | ₩7,953 | -1.00% | 2737.7만 |
|---|
| 2025.10.10 | ₩8,207 | ₩8,234 | ₩7,832 | ₩7,859 | -4.25% | 5209.6만 |
|---|