시장 데이터를 불러오는 중
전체 종목
그레일 과거 주가
GRAIL, Inc. - Common Stock · GRAL · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GRAIL, Inc. - Common Stock · GRAL · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩178,893 | ₩191,047 | ₩178,638 | ₩188,380 | +5.30% | 77.4만 |
| 2026.10.08 | ₩174,203 | ₩180,306 | ₩170,799 | ₩177,700 | +2.01% | 131.2만 |
| 2026.10.07 | ₩179,563 | ₩186,263 | ₩174,953 | ₩178,089 | -0.82% | 99.3만 |
| 2026.10.06 | ₩213,639 | ₩223,080 | ₩181,975 | ₩183,958 | -13.89% | 204.4만 |
| 2026.10.05 | ₩191,623 | ₩209,700 | ₩188,011 | ₩206,470 | +7.75% | 147만 |
| 2026.10.02 | ₩181,600 | ₩192,293 | ₩180,166 | ₩191,971 | +5.71% | 87.4만 |
| 2026.10.01 | ₩185,231 | ₩189,666 | ₩176,936 | ₩177,633 | -4.10% | 108.8만 |
| 2026.09.30 | ₩185,285 | ₩202,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,764 |
| +1.34% |
| 192.1만 |
| 2026.09.29 | ₩177,888 | ₩188,782 | ₩175,811 | ₩183,007 | +2.88% | 92.1만 |
|---|
| 2026.09.28 | ₩172,729 | ₩180,125 | ₩169,834 | ₩177,727 | +2.89% | 110.9만 |
|---|
| 2026.09.25 | ₩165,492 | ₩171,080 | ₩158,725 | ₩170,035 | +2.74% | 129.1만 |
|---|
| 2026.09.24 | ₩141,372 | ₩169,928 | ₩136,655 | ₩167,784 | +18.68% | 344.3만 |
|---|
| 2026.09.23 | ₩145,419 | ₩145,419 | ₩145,419 | ₩145,419 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩143,047 | ₩150,859 | ₩139,362 | ₩145,419 | +1.66% | 326만 |
|---|
| 2026.09.21 | ₩125,613 | ₩149,412 | ₩123,282 | ₩144,682 | +15.18% | 352.1만 |
|---|
| 2026.09.18 | ₩109,185 | ₩111,021 | ₩104,790 | ₩108,233 | -0.87% | 300.2만 |
|---|
| 2026.09.17 | ₩100,890 | ₩109,560 | ₩100,890 | ₩107,135 | +6.19% | 152.9만 |
|---|
| 2026.09.16 | ₩101,775 | ₩105,674 | ₩99,322 | ₩100,649 | -1.11% | 161.5만 |
|---|
| 2026.09.15 | ₩101,091 | ₩104,428 | ₩99,523 | ₩101,694 | +0.60% | 151.5만 |
|---|
| 2026.09.14 | ₩100,073 | ₩102,592 | ₩98,438 | ₩101,212 | +1.14% | 114.6만 |
|---|
| 2026.09.11 | ₩103,999 | ₩106,116 | ₩102,029 | ₩102,150 | -1.78% | 36.1만 |
|---|
| 2026.09.10 | ₩101,748 | ₩105,862 | ₩100,622 | ₩103,932 | +2.15% | 89.7만 |
|---|
| 2026.09.09 | ₩105,808 | ₩108,776 | ₩103,168 | ₩103,825 | -1.87% | 59만 |
|---|
| 2026.09.08 | ₩107,456 | ₩109,493 | ₩105,662 | ₩105,996 | -1.36% | 69.4만 |
|---|
| 2026.09.04 | ₩107,094 | ₩107,885 | ₩105,192 | ₩107,657 | +0.53% | 43.4만 |
|---|
| 2026.09.03 | ₩108,984 | ₩110,699 | ₩106,143 | ₩108,032 | -0.87% | 32만 |
|---|
| 2026.09.02 | ₩107,202 | ₩111,222 | ₩105,835 | ₩107,952 | +0.70% | 44.9만 |
|---|
| 2026.09.01 | ₩105,862 | ₩108,260 | ₩104,166 | ₩106,920 | +1.00% | 46.7만 |
|---|
| 2026.08.31 | ₩105,862 | ₩107,429 | ₩102,646 | ₩106,357 | +0.47% | 55.6만 |
|---|
| 2026.08.28 | ₩107,443 | ₩110,310 | ₩104,120 | ₩107,202 | -0.22% | 65.9만 |
|---|
| 2026.08.27 | ₩105,862 | ₩114,558 | ₩104,522 | ₩110,552 | +4.43% | 74.3만 |
|---|
| 2026.08.26 | ₩108,381 | ₩110,217 | ₩104,970 | ₩106,652 | -1.59% | 39.7만 |
|---|
| 2026.08.25 | ₩104,843 | ₩113,218 | ₩102,686 | ₩110,605 | +5.50% | 65.8만 |
|---|
| 2026.08.24 | ₩109,707 | ₩109,707 | ₩101,319 | ₩102,619 | -6.46% | 38.1만 |
|---|
| 2026.08.21 | ₩105,701 | ₩108,220 | ₩102,043 | ₩106,585 | +0.84% | 60.5만 |
|---|
| 2026.08.20 | ₩98,853 | ₩109,682 | ₩98,853 | ₩104,481 | +5.69% | 135만 |
|---|
| 2026.08.19 | ₩98,572 | ₩103,349 | ₩96,749 | ₩99,108 | +0.54% | 109.8만 |
|---|
| 2026.08.18 | ₩93,654 | ₩97,821 | ₩91,135 | ₩94,994 | +1.43% | 53.3만 |
|---|
| 2026.08.17 | ₩90,183 | ₩95,403 | ₩89,768 | ₩93,734 | +3.94% | 77.6만 |
|---|
| 2026.08.14 | ₩91,095 | ₩92,073 | ₩88,912 | ₩90,947 | -0.16% | 43.3만 |
|---|
| 2026.08.13 | ₩92,381 | ₩93,788 | ₩90,237 | ₩91,443 | -1.02% | 52.9만 |
|---|
| 2026.08.12 | ₩101,373 | ₩101,842 | ₩92,046 | ₩92,381 | -8.87% | 56.5만 |
|---|
| 2026.08.11 | ₩100,635 | ₩102,431 | ₩98,759 | ₩101,145 | +0.51% | 57.6만 |
|---|
| 2026.08.10 | ₩92,823 | ₩101,842 | ₩92,327 | ₩100,287 | +8.04% | 139.5만 |
|---|
| 2026.08.07 | ₩87,101 | ₩93,185 | ₩84,957 | ₩93,105 | +6.89% | 164.4만 |
|---|
| 2026.08.06 | ₩91,121 | ₩94,411 | ₩81,420 | ₩84,957 | -6.76% | 188.2만 |
|---|
| 2026.08.05 | ₩97,674 | ₩100,153 | ₩96,388 | ₩99,403 | +1.77% | 51.4만 |
|---|
| 2026.08.04 | ₩95,450 | ₩97,821 | ₩92,689 | ₩97,419 | +2.06% | 53.2만 |
|---|
| 2026.08.03 | ₩93,172 | ₩95,825 | ₩89,312 | ₩94,163 | +1.06% | 36.6만 |
|---|
| 2026.07.31 | ₩95,811 | ₩95,905 | ₩89,996 | ₩91,872 | -4.11% | 56만 |
|---|
| 2026.07.30 | ₩87,168 | ₩95,744 | ₩86,183 | ₩95,329 | +9.36% | 54.6만 |
|---|
| 2026.07.29 | ₩85,158 | ₩88,281 | ₩83,202 | ₩85,011 | -0.17% | 51.9만 |
|---|
| 2026.07.28 | ₩88,522 | ₩89,513 | ₩84,770 | ₩86,324 | -2.48% | 79만 |
|---|
| 2026.07.27 | ₩93,346 | ₩93,346 | ₩88,642 | ₩89,473 | -4.15% | 44.1만 |
|---|
| 2026.07.24 | ₩96,629 | ₩96,629 | ₩90,411 | ₩90,907 | -5.92% | 35만 |
|---|
| 2026.07.23 | ₩93,654 | ₩97,419 | ₩93,453 | ₩94,284 | +0.67% | 64.7만 |
|---|
| 2026.07.22 | ₩97,607 | ₩97,888 | ₩93,989 | ₩94,686 | -2.99% | 32.2만 |
|---|
| 2026.07.21 | ₩92,247 | ₩98,525 | ₩91,269 | ₩97,433 | +5.62% | 48.3만 |
|---|
| 2026.07.20 | ₩96,950 | ₩97,247 | ₩91,979 | ₩92,341 | -4.75% | 45만 |
|---|
| 2026.07.17 | ₩93,801 | ₩97,486 | ₩93,386 | ₩97,312 | +3.74% | 41.4만 |
|---|
| 2026.07.16 | ₩99,081 | ₩100,716 | ₩93,570 | ₩96,428 | -2.68% | 43만 |
|---|
| 2026.07.15 | ₩97,379 | ₩100,502 | ₩97,232 | ₩99,644 | +2.33% | 54만 |
|---|
| 2026.07.14 | ₩97,674 | ₩99,939 | ₩95,222 | ₩97,982 | +0.32% | 38.6만 |
|---|
| 2026.07.13 | ₩93,775 | ₩97,996 | ₩93,064 | ₩96,213 | +2.60% | 36.7만 |
|---|
| 2026.07.10 | ₩101,587 | ₩101,935 | ₩93,466 | ₩96,481 | -5.03% | 51만 |
|---|
| 2026.07.09 | ₩94,203 | ₩101,842 | ₩94,059 | ₩101,560 | +7.81% | 73만 |
|---|
| 2026.07.08 | ₩88,723 | ₩94,378 | ₩88,441 | ₩93,989 | +5.94% | 83.5만 |
|---|
| 2026.07.07 | ₩92,354 | ₩93,051 | ₩87,101 | ₩92,180 | -0.19% | 60만 |
|---|
| 2026.07.06 | ₩92,153 | ₩94,284 | ₩91,631 | ₩92,394 | +0.26% | 24.1만 |
|---|
| 2026.07.02 | ₩92,448 | ₩95,691 | ₩90,626 | ₩92,609 | +0.17% | 33.8만 |
|---|
| 2026.07.01 | ₩90,934 | ₩94,914 | ₩90,639 | ₩91,269 | +0.37% | 49만 |
|---|
| 2026.06.30 | ₩92,059 | ₩93,306 | ₩88,374 | ₩91,483 | -0.63% | 37.4만 |
|---|
| 2026.06.29 | ₩88,066 | ₩92,059 | ₩86,029 | ₩91,644 | +4.06% | 48.3만 |
|---|
| 2026.06.26 | ₩87,852 | ₩90,398 | ₩86,422 | ₩88,334 | +0.55% | 172.6만 |
|---|
| 2026.06.25 | ₩86,967 | ₩91,644 | ₩86,498 | ₩89,205 | +2.57% | 60.5만 |
|---|
| 2026.06.24 | ₩82,867 | ₩88,428 | ₩82,867 | ₩86,538 | +4.43% | 64.2만 |
|---|
| 2026.06.23 | ₩80,401 | ₩85,520 | ₩80,401 | ₩81,889 | +1.85% | 42.1만 |
|---|
| 2026.06.22 | ₩86,378 | ₩87,396 | ₩82,244 | ₩83,215 | -3.66% | 52.8만 |
|---|
| 2026.06.18 | ₩81,728 | ₩85,976 | ₩81,136 | ₩85,413 | +4.51% | 116.5만 |
|---|
| 2026.06.17 | ₩78,204 | ₩81,319 | ₩77,065 | ₩79,664 | +1.87% | 68.9만 |
|---|
| 2026.06.16 | ₩76,542 | ₩81,205 | ₩76,542 | ₩78,110 | +2.05% | 41.5만 |
|---|
| 2026.06.15 | ₩84,394 | ₩84,421 | ₩78,766 | ₩80,147 | -5.03% | 66.8만 |
|---|
| 2026.06.12 | ₩80,629 | ₩81,942 | ₩78,726 | ₩80,200 | -0.53% | 34.4만 |
|---|
| 2026.06.11 | ₩79,525 | ₩82,237 | ₩77,828 | ₩80,616 | +1.37% | 59.7만 |
|---|
| 2026.06.10 | ₩80,227 | ₩85,373 | ₩78,284 | ₩78,512 | -2.14% | 79.4만 |
|---|
| 2026.06.09 | ₩84,488 | ₩84,488 | ₩77,440 | ₩81,607 | -3.41% | 55.7만 |
|---|
| 2026.06.08 | ₩81,205 | ₩83,066 | ₩78,472 | ₩82,438 | +1.52% | 65.9만 |
|---|
| 2026.06.05 | ₩85,748 | ₩87,806 | ₩79,946 | ₩80,374 | -6.27% | 76만 |
|---|
| 2026.06.04 | ₩81,848 | ₩92,368 | ₩81,848 | ₩89,178 | +8.96% | 127.6만 |
|---|
| 2026.06.03 | ₩80,267 | ₩82,197 | ₩75,979 | ₩81,915 | +2.05% | 79.9만 |
|---|
| 2026.06.02 | ₩85,761 | ₩86,183 | ₩78,391 | ₩80,267 | -6.41% | 158.7만 |
|---|
| 2026.06.01 | ₩78,833 | ₩87,410 | ₩73,058 | ₩86,297 | +9.47% | 261.3만 |
|---|
| 2026.05.29 | ₩99,027 | ₩99,818 | ₩94,793 | ₩96,053 | -3.00% | 124.8만 |
|---|
| 2026.05.28 | ₩96,079 | ₩106,532 | ₩95,738 | ₩99,054 | +3.10% | 108만 |
|---|
| 2026.05.27 | ₩93,051 | ₩96,012 | ₩91,698 | ₩95,704 | +2.85% | 66.1만 |
|---|
| 2026.05.26 | ₩90,237 | ₩96,562 | ₩90,237 | ₩92,408 | +2.41% | 93.5만 |
|---|
| 2026.05.22 | ₩91,550 | ₩93,292 | ₩89,634 | ₩90,036 | -1.65% | 41.1만 |
|---|
| 2026.05.21 | ₩86,132 | ₩91,644 | ₩84,461 | ₩90,934 | +5.57% | 50.3만 |
|---|
| 2026.05.20 | ₩83,403 | ₩89,031 | ₩82,920 | ₩88,482 | +6.09% | 74.9만 |
|---|
| 2026.05.19 | ₩80,147 | ₩83,215 | ₩78,063 | ₩81,728 | +1.97% | 55.3만 |
|---|
| 2026.05.18 | ₩81,205 | ₩85,734 | ₩79,584 | ₩81,353 | +0.18% | 42.1만 |
|---|
| 2026.05.15 | ₩80,401 | ₩82,762 | ₩78,217 | ₩79,932 | -0.58% | 64.2만 |
|---|
| 2026.05.14 | ₩81,031 | ₩85,105 | ₩80,535 | ₩82,813 | +2.20% | 66.7만 |
|---|
| 2026.05.13 | ₩81,071 | ₩83,483 | ₩79,731 | ₩81,031 | -0.05% | 50.3만 |
|---|
| 2026.05.12 | ₩80,428 | ₩84,100 | ₩79,209 | ₩83,054 | +3.27% | 41.6만 |
|---|
| 2026.05.11 | ₩82,304 | ₩83,872 | ₩80,625 | ₩82,090 | -0.26% | 58.9만 |
|---|
| 2026.05.08 | ₩84,274 | ₩84,421 | ₩81,178 | ₩82,599 | -1.99% | 53.8만 |
|---|
| 2026.05.07 | ₩85,091 | ₩86,672 | ₩81,795 | ₩84,314 | -0.91% | 64.3만 |
|---|
| 2026.05.06 | ₩75,041 | ₩85,406 | ₩71,034 | ₩84,086 | +12.05% | 125.7만 |
|---|
| 2026.05.05 | ₩75,430 | ₩76,234 | ₩72,401 | ₩72,897 | -3.36% | 72.1만 |
|---|
| 2026.05.04 | ₩72,093 | ₩74,612 | ₩71,383 | ₩74,586 | +3.46% | 48.3만 |
|---|
| 2026.05.01 | ₩72,401 | ₩73,205 | ₩69,936 | ₩72,441 | +0.06% | 50.2만 |
|---|
| 2026.04.30 | ₩67,524 | ₩73,085 | ₩67,510 | ₩73,004 | +8.12% | 67만 |
|---|
| 2026.04.29 | ₩68,890 | ₩69,185 | ₩65,862 | ₩66,586 | -3.35% | 56.2만 |
|---|
| 2026.04.28 | ₩72,790 | ₩73,969 | ₩69,440 | ₩69,949 | -3.90% | 43.9만 |
|---|
| 2026.04.27 | ₩72,924 | ₩74,880 | ₩72,200 | ₩73,728 | +1.10% | 44.8만 |
|---|
| 2026.04.24 | ₩68,328 | ₩73,674 | ₩67,068 | ₩72,924 | +6.73% | 59.1만 |
|---|
| 2026.04.23 | ₩71,142 | ₩71,302 | ₩65,889 | ₩67,872 | -4.60% | 55.8만 |
|---|
| 2026.04.22 | ₩69,989 | ₩70,740 | ₩69,152 | ₩70,485 | +0.71% | 41.7만 |
|---|
| 2026.04.21 | ₩69,534 | ₩71,302 | ₩66,438 | ₩68,408 | -1.62% | 53.2만 |
|---|
| 2026.04.20 | ₩67,859 | ₩69,560 | ₩67,014 | ₩68,609 | +1.11% | 35만 |
|---|
| 2026.04.17 | ₩68,609 | ₩70,271 | ₩67,644 | ₩69,292 | +1.00% | 74.1만 |
|---|
| 2026.04.16 | ₩67,001 | ₩67,818 | ₩63,999 | ₩66,291 | -1.06% | 52.1만 |
|---|
| 2026.04.15 | ₩68,140 | ₩69,428 | ₩65,661 | ₩66,720 | -2.08% | 56.5만 |
|---|
| 2026.04.14 | ₩65,648 | ₩68,287 | ₩63,865 | ₩67,658 | +3.06% | 55.8만 |
|---|
| 2026.04.13 | ₩60,489 | ₩65,199 | ₩60,489 | ₩64,375 | +6.42% | 54.7만 |
|---|
| 2026.04.10 | ₩62,606 | ₩64,147 | ₩59,041 | ₩61,145 | -2.33% | 129.2만 |
|---|
| 2026.04.09 | ₩68,220 | ₩68,220 | ₩63,530 | ₩63,731 | -6.58% | 90.9만 |
|---|
| 2026.04.08 | ₩71,021 | ₩72,227 | ₩64,964 | ₩68,046 | -4.19% | 221.8만 |
|---|
| 2026.04.07 | ₩67,979 | ₩67,993 | ₩63,209 | ₩65,862 | -3.11% | 109.4만 |
|---|
| 2026.04.06 | ₩73,178 | ₩73,862 | ₩68,663 | ₩69,333 | -5.26% | 81.9만 |
|---|
| 2026.04.02 | ₩67,765 | ₩74,063 | ₩67,765 | ₩73,688 | +8.74% | 79.2만 |
|---|
| 2026.04.01 | ₩69,808 | ₩74,184 | ₩69,808 | ₩71,825 | +2.89% | 66만 |
|---|
| 2026.03.31 | ₩65,004 | ₩69,581 | ₩64,183 | ₩69,252 | +6.53% | 127.2만 |
|---|
| 2026.03.30 | ₩65,661 | ₩65,842 | ₩61,360 | ₩62,847 | -4.29% | 72.8만 |
|---|
| 2026.03.27 | ₩68,341 | ₩70,070 | ₩63,718 | ₩64,978 | -4.92% | 73.5만 |
|---|
| 2026.03.26 | ₩67,939 | ₩71,611 | ₩67,939 | ₩69,895 | +2.88% | 61.5만 |
|---|
| 2026.03.25 | ₩67,403 | ₩70,217 | ₩66,679 | ₩70,070 | +3.96% | 73.3만 |
|---|
| 2026.03.24 | ₩64,026 | ₩66,103 | ₩62,780 | ₩65,192 | +1.82% | 46.2만 |
|---|
| 2026.03.23 | ₩65,031 | ₩67,805 | ₩64,495 | ₩65,835 | +1.24% | 71.6만 |
|---|
| 2026.03.20 | ₩63,638 | ₩64,870 | ₩61,507 | ₩62,767 | -1.37% | 120만 |
|---|
| 2026.03.19 | ₩63,423 | ₩66,670 | ₩62,445 | ₩64,951 | +2.41% | 70.2만 |
|---|
| 2026.03.18 | ₩65,393 | ₩68,998 | ₩64,830 | ₩64,870 | -0.80% | 124.6만 |
|---|
| 2026.03.17 | ₩61,306 | ₩64,214 | ₩61,252 | ₩63,477 | +3.54% | 52.3만 |
|---|
| 2026.03.16 | ₩60,649 | ₩62,070 | ₩59,376 | ₩61,306 | +1.08% | 99.6만 |
|---|
| 2026.03.13 | ₩58,210 | ₩60,234 | ₩55,651 | ₩57,701 | -0.87% | 157만 |
|---|
| 2026.03.12 | ₩60,623 | ₩61,614 | ₩58,452 | ₩59,416 | -1.99% | 105.6만 |
|---|
| 2026.03.11 | ₩63,651 | ₩65,179 | ₩61,025 | ₩62,083 | -2.46% | 109.1만 |
|---|
| 2026.03.10 | ₩67,001 | ₩68,542 | ₩64,241 | ₩65,219 | -2.66% | 85만 |
|---|
| 2026.03.09 | ₩66,525 | ₩68,033 | ₩62,472 | ₩66,760 | +0.35% | 158.8만 |
|---|
| 2026.03.06 | ₩67,001 | ₩68,542 | ₩66,009 | ₩67,309 | +0.46% | 99.2만 |
|---|
| 2026.03.05 | ₩71,021 | ₩73,897 | ₩67,416 | ₩69,413 | -2.26% | 113.5만 |
|---|
| 2026.03.04 | ₩71,128 | ₩75,242 | ₩69,708 | ₩72,415 | +1.81% | 89.4만 |
|---|
| 2026.03.03 | ₩67,818 | ₩71,691 | ₩66,009 | ₩70,699 | +4.25% | 103.6만 |
|---|
| 2026.03.02 | ₩66,090 | ₩71,135 | ₩64,415 | ₩70,525 | +6.71% | 156.5만 |
|---|
| 2026.02.27 | ₩75,041 | ₩76,207 | ₩70,431 | ₩71,329 | -4.95% | 194.5만 |
|---|
| 2026.02.26 | ₩69,413 | ₩78,096 | ₩67,577 | ₩77,855 | +12.16% | 151.6만 |
|---|
| 2026.02.25 | ₩65,768 | ₩71,584 | ₩63,999 | ₩69,400 | +5.52% | 205.5만 |
|---|
| 2026.02.24 | ₩57,232 | ₩69,681 | ₩56,912 | ₩67,470 | +17.89% | 347.2만 |
|---|
| 2026.02.23 | ₩65,058 | ₩65,629 | ₩55,611 | ₩57,661 | -11.37% | 543만 |
|---|
| 2026.02.20 | ₩66,545 | ₩76,046 | ₩64,321 | ₩67,282 | +1.11% | 1544.5만 |
|---|
| 2026.02.19 | ₩132,662 | ₩137,379 | ₩131,456 | ₩136,052 | +2.56% | 284.7만 |
|---|
| 2026.02.18 | ₩132,233 | ₩146,122 | ₩131,161 | ₩137,057 | +3.65% | 64.4만 |
|---|
| 2026.02.17 | ₩133,359 | ₩136,515 | ₩127,530 | ₩132,702 | -0.49% | 43.4만 |
|---|
| 2026.02.13 | ₩129,540 | ₩133,801 | ₩126,966 | ₩130,652 | +0.86% | 45만 |
|---|
| 2026.02.12 | ₩134,565 | ₩135,422 | ₩123,952 | ₩128,495 | -4.51% | 73.8만 |
|---|
| 2026.02.11 | ₩139,000 | ₩139,516 | ₩131,322 | ₩134,538 | -3.21% | 46.8만 |
|---|
| 2026.02.10 | ₩135,784 | ₩142,042 | ₩133,419 | ₩138,933 | +2.32% | 62.3만 |
|---|
| 2026.02.09 | ₩133,265 | ₩135,489 | ₩129,982 | ₩134,538 | +0.96% | 52.7만 |
|---|
| 2026.02.06 | ₩131,724 | ₩135,355 | ₩129,647 | ₩134,096 | +1.80% | 72.4만 |
|---|
| 2026.02.05 | ₩130,451 | ₩134,726 | ₩125,292 | ₩126,042 | -3.38% | 99.2만 |
|---|
| 2026.02.04 | ₩145,727 | ₩145,727 | ₩128,776 | ₩132,501 | -9.08% | 89.4만 |
|---|
| 2026.02.03 | ₩141,332 | ₩146,531 | ₩136,334 | ₩141,265 | -0.05% | 46.8만 |
|---|
| 2026.02.02 | ₩131,067 | ₩139,081 | ₩131,067 | ₩138,920 | +5.99% | 48.9만 |
|---|
| 2026.01.30 | ₩133,801 | ₩139,871 | ₩130,116 | ₩131,081 | -2.03% | 79.9만 |
|---|
| 2026.01.29 | ₩133,694 | ₩137,432 | ₩130,669 | ₩135,315 | +1.21% | 69만 |
|---|
| 2026.01.28 | ₩145,406 | ₩145,928 | ₩133,292 | ₩135,342 | -6.92% | 103.8만 |
|---|
| 2026.01.27 | ₩142,511 | ₩148,742 | ₩136,682 | ₩146,035 | +2.47% | 92.3만 |
|---|
| 2026.01.26 | ₩140,045 | ₩150,645 | ₩135,412 | ₩142,458 | +1.72% | 81.3만 |
|---|
| 2026.01.23 | ₩151,650 | ₩152,802 | ₩139,777 | ₩140,568 | -7.31% | 122.2만 |
|---|
| 2026.01.22 | ₩135,436 | ₩159,248 | ₩134,310 | ₩155,523 | +14.83% | 139.4만 |
|---|
| 2026.01.21 | ₩135,757 | ₩138,920 | ₩132,078 | ₩135,436 | -0.24% | 94.1만 |
|---|
| 2026.01.20 | ₩125,620 | ₩142,377 | ₩124,622 | ₩135,757 | +8.07% | 116.2만 |
|---|
| 2026.01.16 | ₩131,670 | ₩134,927 | ₩127,476 | ₩129,580 | -1.59% | 72.8만 |
|---|
| 2026.01.15 | ₩140,622 | ₩142,190 | ₩129,553 | ₩130,572 | -7.15% | 74.1만 |
|---|
| 2026.01.14 | ₩137,674 | ₩140,943 | ₩131,081 | ₩140,367 | +1.96% | 52만 |
|---|
| 2026.01.13 | ₩139,885 | ₩140,769 | ₩132,233 | ₩136,642 | -2.32% | 53.5만 |
|---|
| 2026.01.12 | ₩133,908 | ₩145,968 | ₩127,078 | ₩141,948 | +6.00% | 100.1만 |
|---|
| 2026.01.09 | ₩133,359 | ₩134,625 | ₩130,049 | ₩134,136 | +0.58% | 53.6만 |
|---|
| 2026.01.08 | ₩136,240 | ₩136,240 | ₩129,584 | ₩131,376 | -3.57% | 94만 |
|---|
| 2026.01.07 | ₩138,759 | ₩144,007 | ₩136,910 | ₩138,813 | +0.04% | 92.6만 |
|---|
| 2026.01.06 | ₩129,084 | ₩140,582 | ₩128,642 | ₩139,335 | +7.94% | 80.4만 |
|---|
| 2026.01.05 | ₩119,342 | ₩128,763 | ₩116,944 | ₩128,307 | +7.51% | 59.1만 |
|---|
| 2026.01.02 | ₩116,528 | ₩119,865 | ₩114,304 | ₩119,088 | +2.20% | 42.6만 |
|---|
| 2025.12.31 | ₩114,210 | ₩116,984 | ₩112,669 | ₩114,692 | +0.42% | 76.2만 |
|---|
| 2025.12.30 | ₩117,922 | ₩117,962 | ₩113,593 | ₩114,304 | -3.07% | 56.2만 |
|---|
| 2025.12.29 | ₩120,026 | ₩124,113 | ₩116,810 | ₩117,761 | -1.89% | 53.3만 |
|---|
| 2025.12.26 | ₩122,907 | ₩123,282 | ₩117,399 | ₩122,732 | -0.14% | 49.8만 |
|---|
| 2025.12.24 | ₩120,749 | ₩123,134 | ₩118,056 | ₩123,094 | +1.94% | 26.2만 |
|---|
| 2025.12.23 | ₩125,587 | ₩126,752 | ₩121,513 | ₩122,464 | -2.49% | 77.1만 |
|---|
| 2025.12.22 | ₩124,354 | ₩127,422 | ₩122,076 | ₩126,431 | +1.67% | 63.1만 |
|---|
| 2025.12.19 | ₩118,384 | ₩127,087 | ₩117,325 | ₩122,062 | +3.11% | 241.7만 |
|---|
| 2025.12.18 | ₩118,726 | ₩122,180 | ₩117,279 | ₩118,344 | -0.32% | 64.5만 |
|---|
| 2025.12.17 | ₩116,582 | ₩118,645 | ₩113,191 | ₩115,068 | -1.30% | 76.4만 |
|---|
| 2025.12.16 | ₩120,709 | ₩124,488 | ₩115,049 | ₩116,609 | -3.40% | 80.6만 |
|---|
| 2025.12.15 | ₩123,603 | ₩126,089 | ₩120,414 | ₩121,995 | -1.30% | 89만 |
|---|
| 2025.12.12 | ₩123,898 | ₩129,004 | ₩121,272 | ₩121,701 | -1.77% | 89.3만 |
|---|
| 2025.12.11 | ₩126,592 | ₩127,744 | ₩122,143 | ₩127,382 | +0.62% | 64.5만 |
|---|
| 2025.12.10 | ₩128,052 | ₩131,650 | ₩122,076 | ₩127,201 | -0.66% | 88.3만 |
|---|
| 2025.12.09 | ₩131,657 | ₩134,002 | ₩128,682 | ₩130,598 | -0.80% | 90.6만 |
|---|
| 2025.12.08 | ₩136,896 | ₩138,330 | ₩132,059 | ₩133,734 | -2.31% | 82만 |
|---|
| 2025.12.05 | ₩140,702 | ₩140,702 | ₩133,185 | ₩135,315 | -3.83% | 50.4만 |
|---|
| 2025.12.04 | ₩134,002 | ₩142,998 | ₩131,523 | ₩140,307 | +4.71% | 89.6만 |
|---|
| 2025.12.03 | ₩129,124 | ₩135,851 | ₩125,077 | ₩135,597 | +5.01% | 123.2만 |
|---|
| 2025.12.02 | ₩133,252 | ₩135,342 | ₩127,503 | ₩130,491 | -2.07% | 93.1만 |
|---|
| 2025.12.01 | ₩143,409 | ₩144,722 | ₩131,355 | ₩131,684 | -8.18% | 133.2만 |
|---|
| 2025.11.28 | ₩149,868 | ₩152,494 | ₩144,789 | ₩147,925 | -1.30% | 50.4만 |
|---|
| 2025.11.26 | ₩146,792 | ₩150,002 | ₩144,066 | ₩147,617 | +0.56% | 68.8만 |
|---|
| 2025.11.25 | ₩148,890 | ₩155,121 | ₩142,136 | ₩144,307 | -3.08% | 162.6만 |
|---|
| 2025.11.24 | ₩127,932 | ₩149,747 | ₩125,962 | ₩149,278 | +16.69% | 265.5만 |
|---|
| 2025.11.21 | ₩115,443 | ₩127,302 | ₩113,780 | ₩125,359 | +8.59% | 198.9만 |
|---|
| 2025.11.20 | ₩121,821 | ₩130,987 | ₩111,905 | ₩114,773 | -5.79% | 157.5만 |
|---|
| 2025.11.19 | ₩109,975 | ₩119,195 | ₩107,644 | ₩117,882 | +7.19% | 98만 |
|---|
| 2025.11.18 | ₩105,352 | ₩110,739 | ₩100,649 | ₩109,158 | +3.61% | 198.8만 |
|---|
| 2025.11.17 | ₩106,130 | ₩121,272 | ₩104,077 | ₩113,821 | +7.25% | 126.7만 |
|---|
| 2025.11.14 | ₩104,093 | ₩113,634 | ₩100,502 | ₩106,706 | +2.51% | 116.6만 |
|---|
| 2025.11.13 | ₩115,409 | ₩122,505 | ₩107,202 | ₩111,490 | -3.40% | 129.1만 |
|---|
| 2025.11.12 | ₩118,686 | ₩120,273 | ₩112,990 | ₩113,593 | -4.29% | 96.6만 |
|---|
| 2025.11.11 | ₩114,987 | ₩118,377 | ₩109,882 | ₩111,744 | -2.82% | 65.8만 |
|---|
| 2025.11.10 | ₩112,227 | ₩118,592 | ₩111,222 | ₩114,049 | +1.62% | 60만 |
|---|
| 2025.11.07 | ₩104,455 | ₩106,465 | ₩99,161 | ₩106,398 | +1.86% | 100.3만 |
|---|
| 2025.11.06 | ₩114,063 | ₩115,496 | ₩103,182 | ₩107,282 | -5.94% | 97만 |
|---|
| 2025.11.05 | ₩109,225 | ₩114,853 | ₩105,862 | ₩113,419 | +3.84% | 82.5만 |
|---|
| 2025.11.04 | ₩115,068 | ₩116,180 | ₩108,006 | ₩108,126 | -6.03% | 160.7만 |
|---|
| 2025.11.03 | ₩120,602 | ₩124,635 | ₩118,478 | ₩120,347 | -0.21% | 89.6만 |
|---|
| 2025.10.31 | ₩122,330 | ₩127,632 | ₩118,540 | ₩123,188 | +0.70% | 112.3만 |
|---|
| 2025.10.30 | ₩114,934 | ₩127,570 | ₩114,237 | ₩122,143 | +6.27% | 161.4만 |
|---|
| 2025.10.29 | ₩117,882 | ₩123,121 | ₩113,915 | ₩114,183 | -3.14% | 84.4만 |
|---|
| 2025.10.28 | ₩113,004 | ₩116,260 | ₩110,498 | ₩115,724 | +2.41% | 42.5만 |
|---|
| 2025.10.27 | ₩122,853 | ₩122,853 | ₩111,570 | ₩113,902 | -7.29% | 79.8만 |
|---|
| 2025.10.24 | ₩113,821 | ₩124,340 | ₩112,172 | ₩119,784 | +5.24% | 103만 |
|---|
| 2025.10.23 | ₩105,888 | ₩111,061 | ₩105,319 | ₩110,753 | +4.59% | 77.6만 |
|---|
| 2025.10.22 | ₩112,414 | ₩117,855 | ₩100,635 | ₩106,880 | -4.92% | 127.8만 |
|---|
| 2025.10.21 | ₩120,776 | ₩123,657 | ₩109,681 | ₩112,173 | -7.12% | 129.8만 |
|---|
| 2025.10.20 | ₩119,985 | ₩138,022 | ₩118,163 | ₩123,081 | +2.58% | 354.8만 |
|---|
| 2025.10.17 | ₩114,297 | ₩114,572 | ₩102,391 | ₩104,522 | -8.55% | 123.5만 |
|---|
| 2025.10.16 | ₩109,908 | ₩120,020 | ₩109,882 | ₩115,791 | +5.35% | 209.2만 |
|---|
| 2025.10.15 | ₩92,301 | ₩102,136 | ₩92,046 | ₩101,198 | +9.64% | 93.1만 |
|---|
| 2025.10.14 | ₩90,291 | ₩95,932 | ₩87,905 | ₩92,850 | +2.83% | 60.2만 |
|---|
| 2025.10.13 | ₩91,590 | ₩94,927 | ₩87,463 | ₩94,391 | +3.06% | 60.5만 |
|---|
| 2025.10.10 | ₩95,677 | ₩97,594 | ₩87,825 | ₩88,616 | -7.38% | 105.8만 |
|---|