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 | ₩178,345 | ₩190,462 | ₩178,091 | ₩187,804 | +5.30% | 77.4만 |
| 2026.10.08 | ₩173,670 | ₩179,755 | ₩170,276 | ₩177,156 | +2.01% | 131.2만 |
| 2026.10.07 | ₩179,013 | ₩185,693 | ₩174,418 | ₩177,544 | -0.82% | 99.3만 |
| 2026.10.06 | ₩212,986 | ₩222,397 | ₩181,418 | ₩183,395 | -13.89% | 204.4만 |
| 2026.10.05 | ₩191,037 | ₩209,058 | ₩187,436 | ₩205,839 | +7.75% | 147만 |
| 2026.10.02 | ₩181,044 | ₩191,705 | ₩179,614 | ₩191,384 | +5.71% | 87.4만 |
| 2026.10.01 | ₩184,664 | ₩189,086 | ₩176,395 | ₩177,090 | -4.10% | 108.8만 |
| 2026.09.30 | ₩184,718 | ₩202,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,189 |
| +1.34% |
| 192.1만 |
| 2026.09.29 | ₩177,343 | ₩188,204 | ₩175,273 | ₩182,447 | +2.88% | 92.1만 |
|---|
| 2026.09.28 | ₩172,200 | ₩179,574 | ₩169,314 | ₩177,183 | +2.89% | 110.9만 |
|---|
| 2026.09.25 | ₩164,986 | ₩170,557 | ₩158,240 | ₩169,515 | +2.74% | 129.1만 |
|---|
| 2026.09.24 | ₩140,940 | ₩169,408 | ₩136,237 | ₩167,271 | +18.68% | 344.3만 |
|---|
| 2026.09.23 | ₩144,974 | ₩144,974 | ₩144,974 | ₩144,974 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩142,609 | ₩150,398 | ₩138,936 | ₩144,974 | +1.66% | 326만 |
|---|
| 2026.09.21 | ₩125,229 | ₩148,955 | ₩122,905 | ₩144,239 | +15.18% | 352.1만 |
|---|
| 2026.09.18 | ₩108,851 | ₩110,681 | ₩104,469 | ₩107,902 | -0.87% | 300.2만 |
|---|
| 2026.09.17 | ₩100,581 | ₩109,225 | ₩100,581 | ₩106,807 | +6.19% | 152.9만 |
|---|
| 2026.09.16 | ₩101,463 | ₩105,351 | ₩99,018 | ₩100,341 | -1.11% | 161.5만 |
|---|
| 2026.09.15 | ₩100,782 | ₩104,108 | ₩99,219 | ₩101,383 | +0.60% | 151.5만 |
|---|
| 2026.09.14 | ₩99,767 | ₩102,278 | ₩98,137 | ₩100,902 | +1.14% | 114.6만 |
|---|
| 2026.09.11 | ₩103,681 | ₩105,792 | ₩101,717 | ₩101,837 | -1.78% | 36.1만 |
|---|
| 2026.09.10 | ₩101,436 | ₩105,538 | ₩100,314 | ₩103,614 | +2.15% | 89.7만 |
|---|
| 2026.09.09 | ₩105,484 | ₩108,443 | ₩102,852 | ₩103,507 | -1.87% | 59만 |
|---|
| 2026.09.08 | ₩107,127 | ₩109,158 | ₩105,339 | ₩105,671 | -1.36% | 69.4만 |
|---|
| 2026.09.04 | ₩106,767 | ₩107,555 | ₩104,870 | ₩107,328 | +0.53% | 43.4만 |
|---|
| 2026.09.03 | ₩108,650 | ₩110,360 | ₩105,818 | ₩107,702 | -0.87% | 32만 |
|---|
| 2026.09.02 | ₩106,874 | ₩110,881 | ₩105,511 | ₩107,622 | +0.70% | 44.9만 |
|---|
| 2026.09.01 | ₩105,538 | ₩107,929 | ₩103,848 | ₩106,593 | +1.00% | 46.7만 |
|---|
| 2026.08.31 | ₩105,538 | ₩107,101 | ₩102,331 | ₩106,032 | +0.47% | 55.6만 |
|---|
| 2026.08.28 | ₩107,114 | ₩109,973 | ₩103,801 | ₩106,874 | -0.22% | 65.9만 |
|---|
| 2026.08.27 | ₩105,538 | ₩114,208 | ₩104,202 | ₩110,213 | +4.43% | 74.3만 |
|---|
| 2026.08.26 | ₩108,049 | ₩109,879 | ₩104,649 | ₩106,326 | -1.59% | 39.7만 |
|---|
| 2026.08.25 | ₩104,522 | ₩112,872 | ₩102,372 | ₩110,267 | +5.50% | 65.8만 |
|---|
| 2026.08.24 | ₩109,372 | ₩109,372 | ₩101,009 | ₩102,305 | -6.46% | 38.1만 |
|---|
| 2026.08.21 | ₩105,377 | ₩107,889 | ₩101,730 | ₩106,259 | +0.84% | 60.5만 |
|---|
| 2026.08.20 | ₩98,551 | ₩109,346 | ₩98,551 | ₩104,162 | +5.69% | 135만 |
|---|
| 2026.08.19 | ₩98,270 | ₩103,033 | ₩96,453 | ₩98,805 | +0.54% | 109.8만 |
|---|
| 2026.08.18 | ₩93,367 | ₩97,522 | ₩90,856 | ₩94,703 | +1.43% | 53.3만 |
|---|
| 2026.08.17 | ₩89,907 | ₩95,111 | ₩89,493 | ₩93,448 | +3.94% | 77.6만 |
|---|
| 2026.08.14 | ₩90,816 | ₩91,791 | ₩88,640 | ₩90,669 | -0.16% | 43.3만 |
|---|
| 2026.08.13 | ₩92,098 | ₩93,501 | ₩89,961 | ₩91,163 | -1.02% | 52.9만 |
|---|
| 2026.08.12 | ₩101,062 | ₩101,530 | ₩91,764 | ₩92,098 | -8.87% | 56.5만 |
|---|
| 2026.08.11 | ₩100,328 | ₩102,118 | ₩98,457 | ₩100,835 | +0.51% | 57.6만 |
|---|
| 2026.08.10 | ₩92,539 | ₩101,530 | ₩92,045 | ₩99,980 | +8.04% | 139.5만 |
|---|
| 2026.08.07 | ₩86,835 | ₩92,900 | ₩84,697 | ₩92,820 | +6.89% | 164.4만 |
|---|
| 2026.08.06 | ₩90,843 | ₩94,122 | ₩81,170 | ₩84,697 | -6.76% | 188.2만 |
|---|
| 2026.08.05 | ₩97,375 | ₩99,847 | ₩96,093 | ₩99,099 | +1.77% | 51.4만 |
|---|
| 2026.08.04 | ₩95,158 | ₩97,522 | ₩92,406 | ₩97,121 | +2.06% | 53.2만 |
|---|
| 2026.08.03 | ₩92,887 | ₩95,532 | ₩89,039 | ₩93,875 | +1.06% | 36.6만 |
|---|
| 2026.07.31 | ₩95,518 | ₩95,612 | ₩89,720 | ₩91,591 | -4.11% | 56만 |
|---|
| 2026.07.30 | ₩86,902 | ₩95,451 | ₩85,920 | ₩95,037 | +9.36% | 54.6만 |
|---|
| 2026.07.29 | ₩84,898 | ₩88,010 | ₩82,947 | ₩84,751 | -0.17% | 51.9만 |
|---|
| 2026.07.28 | ₩88,251 | ₩89,239 | ₩84,510 | ₩86,060 | -2.48% | 79만 |
|---|
| 2026.07.27 | ₩93,060 | ₩93,060 | ₩88,371 | ₩89,199 | -4.15% | 44.1만 |
|---|
| 2026.07.24 | ₩96,333 | ₩96,333 | ₩90,135 | ₩90,629 | -5.92% | 35만 |
|---|
| 2026.07.23 | ₩93,367 | ₩97,121 | ₩93,167 | ₩93,995 | +0.67% | 64.7만 |
|---|
| 2026.07.22 | ₩97,308 | ₩97,589 | ₩93,701 | ₩94,396 | -2.99% | 32.2만 |
|---|
| 2026.07.21 | ₩91,965 | ₩98,224 | ₩90,990 | ₩97,135 | +5.62% | 48.3만 |
|---|
| 2026.07.20 | ₩96,654 | ₩96,949 | ₩91,698 | ₩92,058 | -4.75% | 45만 |
|---|
| 2026.07.17 | ₩93,514 | ₩97,188 | ₩93,100 | ₩97,015 | +3.74% | 41.4만 |
|---|
| 2026.07.16 | ₩98,778 | ₩100,408 | ₩93,283 | ₩96,133 | -2.68% | 43만 |
|---|
| 2026.07.15 | ₩97,081 | ₩100,194 | ₩96,934 | ₩99,339 | +2.33% | 54만 |
|---|
| 2026.07.14 | ₩97,375 | ₩99,633 | ₩94,930 | ₩97,682 | +0.32% | 38.6만 |
|---|
| 2026.07.13 | ₩93,488 | ₩97,696 | ₩92,780 | ₩95,919 | +2.60% | 36.7만 |
|---|
| 2026.07.10 | ₩101,276 | ₩101,623 | ₩93,180 | ₩96,186 | -5.03% | 51만 |
|---|
| 2026.07.09 | ₩93,915 | ₩101,530 | ₩93,771 | ₩101,249 | +7.81% | 73만 |
|---|
| 2026.07.08 | ₩88,451 | ₩94,089 | ₩88,171 | ₩93,701 | +5.94% | 83.5만 |
|---|
| 2026.07.07 | ₩92,072 | ₩92,766 | ₩86,835 | ₩91,898 | -0.19% | 60만 |
|---|
| 2026.07.06 | ₩91,871 | ₩93,995 | ₩91,350 | ₩92,112 | +0.26% | 24.1만 |
|---|
| 2026.07.02 | ₩92,165 | ₩95,398 | ₩90,348 | ₩92,325 | +0.17% | 33.8만 |
|---|
| 2026.07.01 | ₩90,656 | ₩94,623 | ₩90,362 | ₩90,990 | +0.37% | 49만 |
|---|
| 2026.06.30 | ₩91,778 | ₩93,020 | ₩88,104 | ₩91,203 | -0.63% | 37.4만 |
|---|
| 2026.06.29 | ₩87,797 | ₩91,778 | ₩85,766 | ₩91,364 | +4.06% | 48.3만 |
|---|
| 2026.06.26 | ₩87,583 | ₩90,121 | ₩86,157 | ₩88,064 | +0.55% | 172.6만 |
|---|
| 2026.06.25 | ₩86,701 | ₩91,364 | ₩86,234 | ₩88,932 | +2.57% | 60.5만 |
|---|
| 2026.06.24 | ₩82,613 | ₩88,157 | ₩82,613 | ₩86,274 | +4.43% | 64.2만 |
|---|
| 2026.06.23 | ₩80,155 | ₩85,258 | ₩80,155 | ₩81,638 | +1.85% | 42.1만 |
|---|
| 2026.06.22 | ₩86,113 | ₩87,129 | ₩81,992 | ₩82,961 | -3.66% | 52.8만 |
|---|
| 2026.06.18 | ₩81,478 | ₩85,713 | ₩80,887 | ₩85,152 | +4.51% | 116.5만 |
|---|
| 2026.06.17 | ₩77,964 | ₩81,070 | ₩76,829 | ₩79,420 | +1.87% | 68.9만 |
|---|
| 2026.06.16 | ₩76,308 | ₩80,957 | ₩76,308 | ₩77,871 | +2.05% | 41.5만 |
|---|
| 2026.06.15 | ₩84,136 | ₩84,163 | ₩78,525 | ₩79,901 | -5.03% | 66.8만 |
|---|
| 2026.06.12 | ₩80,382 | ₩81,692 | ₩78,485 | ₩79,955 | -0.53% | 34.4만 |
|---|
| 2026.06.11 | ₩79,282 | ₩81,985 | ₩77,590 | ₩80,369 | +1.37% | 59.7만 |
|---|
| 2026.06.10 | ₩79,982 | ₩85,111 | ₩78,044 | ₩78,272 | -2.14% | 79.4만 |
|---|
| 2026.06.09 | ₩84,230 | ₩84,230 | ₩77,203 | ₩81,358 | -3.41% | 55.7만 |
|---|
| 2026.06.08 | ₩80,957 | ₩82,812 | ₩78,231 | ₩82,186 | +1.52% | 65.9만 |
|---|
| 2026.06.05 | ₩85,486 | ₩87,537 | ₩79,701 | ₩80,128 | -6.27% | 76만 |
|---|
| 2026.06.04 | ₩81,598 | ₩92,085 | ₩81,598 | ₩88,905 | +8.96% | 127.6만 |
|---|
| 2026.06.03 | ₩80,022 | ₩81,945 | ₩75,747 | ₩81,665 | +2.05% | 79.9만 |
|---|
| 2026.06.02 | ₩85,499 | ₩85,920 | ₩78,151 | ₩80,022 | -6.41% | 158.7만 |
|---|
| 2026.06.01 | ₩78,592 | ₩87,142 | ₩72,834 | ₩86,033 | +9.47% | 261.3만 |
|---|
| 2026.05.29 | ₩98,724 | ₩99,513 | ₩94,503 | ₩95,759 | -3.00% | 124.8만 |
|---|
| 2026.05.28 | ₩95,785 | ₩106,206 | ₩95,445 | ₩98,751 | +3.10% | 108만 |
|---|
| 2026.05.27 | ₩92,766 | ₩95,719 | ₩91,417 | ₩95,411 | +2.85% | 66.1만 |
|---|
| 2026.05.26 | ₩89,961 | ₩96,266 | ₩89,961 | ₩92,125 | +2.41% | 93.5만 |
|---|
| 2026.05.22 | ₩91,270 | ₩93,007 | ₩89,360 | ₩89,760 | -1.65% | 41.1만 |
|---|
| 2026.05.21 | ₩85,869 | ₩91,364 | ₩84,203 | ₩90,656 | +5.57% | 50.3만 |
|---|
| 2026.05.20 | ₩83,148 | ₩88,759 | ₩82,667 | ₩88,211 | +6.09% | 74.9만 |
|---|
| 2026.05.19 | ₩79,901 | ₩82,961 | ₩77,824 | ₩81,478 | +1.97% | 55.3만 |
|---|
| 2026.05.18 | ₩80,957 | ₩85,472 | ₩79,340 | ₩81,104 | +0.18% | 42.1만 |
|---|
| 2026.05.15 | ₩80,155 | ₩82,509 | ₩77,978 | ₩79,688 | -0.58% | 64.2만 |
|---|
| 2026.05.14 | ₩80,783 | ₩84,844 | ₩80,289 | ₩82,560 | +2.20% | 66.7만 |
|---|
| 2026.05.13 | ₩80,823 | ₩83,228 | ₩79,487 | ₩80,783 | -0.05% | 50.3만 |
|---|
| 2026.05.12 | ₩80,182 | ₩83,842 | ₩78,966 | ₩82,800 | +3.27% | 41.6만 |
|---|
| 2026.05.11 | ₩82,052 | ₩83,615 | ₩80,378 | ₩81,838 | -0.26% | 58.9만 |
|---|
| 2026.05.08 | ₩84,016 | ₩84,163 | ₩80,930 | ₩82,346 | -1.99% | 53.8만 |
|---|
| 2026.05.07 | ₩84,831 | ₩86,407 | ₩81,545 | ₩84,056 | -0.91% | 64.3만 |
|---|
| 2026.05.06 | ₩74,812 | ₩85,145 | ₩70,817 | ₩83,829 | +12.05% | 125.7만 |
|---|
| 2026.05.05 | ₩75,199 | ₩76,000 | ₩72,180 | ₩72,674 | -3.36% | 72.1만 |
|---|
| 2026.05.04 | ₩71,872 | ₩74,384 | ₩71,164 | ₩74,357 | +3.46% | 48.3만 |
|---|
| 2026.05.01 | ₩72,180 | ₩72,981 | ₩69,722 | ₩72,220 | +0.06% | 50.2만 |
|---|
| 2026.04.30 | ₩67,317 | ₩72,861 | ₩67,304 | ₩72,781 | +8.12% | 67만 |
|---|
| 2026.04.29 | ₩68,680 | ₩68,974 | ₩65,660 | ₩66,382 | -3.35% | 56.2만 |
|---|
| 2026.04.28 | ₩72,567 | ₩73,743 | ₩69,227 | ₩69,735 | -3.90% | 43.9만 |
|---|
| 2026.04.27 | ₩72,701 | ₩74,651 | ₩71,979 | ₩73,502 | +1.10% | 44.8만 |
|---|
| 2026.04.24 | ₩68,119 | ₩73,449 | ₩66,863 | ₩72,701 | +6.73% | 59.1만 |
|---|
| 2026.04.23 | ₩70,924 | ₩71,084 | ₩65,687 | ₩67,664 | -4.60% | 55.8만 |
|---|
| 2026.04.22 | ₩69,775 | ₩70,523 | ₩68,940 | ₩70,269 | +0.71% | 41.7만 |
|---|
| 2026.04.21 | ₩69,321 | ₩71,084 | ₩66,235 | ₩68,199 | -1.62% | 53.2만 |
|---|
| 2026.04.20 | ₩67,651 | ₩69,348 | ₩66,809 | ₩68,399 | +1.11% | 35만 |
|---|
| 2026.04.17 | ₩68,399 | ₩70,056 | ₩67,437 | ₩69,080 | +1.00% | 74.1만 |
|---|
| 2026.04.16 | ₩66,796 | ₩67,611 | ₩63,804 | ₩66,088 | -1.06% | 52.1만 |
|---|
| 2026.04.15 | ₩67,932 | ₩69,215 | ₩65,460 | ₩66,515 | -2.08% | 56.5만 |
|---|
| 2026.04.14 | ₩65,447 | ₩68,078 | ₩63,670 | ₩67,451 | +3.06% | 55.8만 |
|---|
| 2026.04.13 | ₩60,303 | ₩64,999 | ₩60,303 | ₩64,178 | +6.42% | 54.7만 |
|---|
| 2026.04.10 | ₩62,414 | ₩63,950 | ₩58,861 | ₩60,958 | -2.33% | 129.2만 |
|---|
| 2026.04.09 | ₩68,012 | ₩68,012 | ₩63,336 | ₩63,536 | -6.58% | 90.9만 |
|---|
| 2026.04.08 | ₩70,804 | ₩72,006 | ₩64,765 | ₩67,838 | -4.19% | 221.8만 |
|---|
| 2026.04.07 | ₩67,771 | ₩67,785 | ₩63,015 | ₩65,660 | -3.11% | 109.4만 |
|---|
| 2026.04.06 | ₩72,955 | ₩73,636 | ₩68,453 | ₩69,121 | -5.26% | 81.9만 |
|---|
| 2026.04.02 | ₩67,557 | ₩73,836 | ₩67,557 | ₩73,462 | +8.74% | 79.2만 |
|---|
| 2026.04.01 | ₩69,595 | ₩73,957 | ₩69,595 | ₩71,605 | +2.89% | 66만 |
|---|
| 2026.03.31 | ₩64,805 | ₩69,368 | ₩63,987 | ₩69,040 | +6.53% | 127.2만 |
|---|
| 2026.03.30 | ₩65,460 | ₩65,640 | ₩61,172 | ₩62,655 | -4.29% | 72.8만 |
|---|
| 2026.03.27 | ₩68,132 | ₩69,855 | ₩63,523 | ₩64,779 | -4.92% | 73.5만 |
|---|
| 2026.03.26 | ₩67,731 | ₩71,392 | ₩67,731 | ₩69,682 | +2.88% | 61.5만 |
|---|
| 2026.03.25 | ₩67,197 | ₩70,002 | ₩66,475 | ₩69,855 | +3.96% | 73.3만 |
|---|
| 2026.03.24 | ₩63,830 | ₩65,901 | ₩62,588 | ₩64,993 | +1.82% | 46.2만 |
|---|
| 2026.03.23 | ₩64,832 | ₩67,598 | ₩64,298 | ₩65,634 | +1.24% | 71.6만 |
|---|
| 2026.03.20 | ₩63,443 | ₩64,672 | ₩61,319 | ₩62,574 | -1.37% | 120만 |
|---|
| 2026.03.19 | ₩63,229 | ₩66,466 | ₩62,254 | ₩64,752 | +2.41% | 70.2만 |
|---|
| 2026.03.18 | ₩65,193 | ₩68,787 | ₩64,632 | ₩64,672 | -0.80% | 124.6만 |
|---|
| 2026.03.17 | ₩61,118 | ₩64,017 | ₩61,065 | ₩63,283 | +3.54% | 52.3만 |
|---|
| 2026.03.16 | ₩60,464 | ₩61,880 | ₩59,195 | ₩61,118 | +1.08% | 99.6만 |
|---|
| 2026.03.13 | ₩58,032 | ₩60,050 | ₩55,481 | ₩57,525 | -0.87% | 157만 |
|---|
| 2026.03.12 | ₩60,437 | ₩61,426 | ₩58,273 | ₩59,235 | -1.99% | 105.6만 |
|---|
| 2026.03.11 | ₩63,456 | ₩64,979 | ₩60,838 | ₩61,893 | -2.46% | 109.1만 |
|---|
| 2026.03.10 | ₩66,796 | ₩68,332 | ₩64,044 | ₩65,019 | -2.66% | 85만 |
|---|
| 2026.03.09 | ₩66,322 | ₩67,825 | ₩62,281 | ₩66,556 | +0.35% | 158.8만 |
|---|
| 2026.03.06 | ₩66,796 | ₩68,332 | ₩65,807 | ₩67,103 | +0.46% | 99.2만 |
|---|
| 2026.03.05 | ₩70,804 | ₩73,671 | ₩67,210 | ₩69,201 | -2.26% | 113.5만 |
|---|
| 2026.03.04 | ₩70,911 | ₩75,012 | ₩69,495 | ₩72,193 | +1.81% | 89.4만 |
|---|
| 2026.03.03 | ₩67,611 | ₩71,472 | ₩65,807 | ₩70,483 | +4.25% | 103.6만 |
|---|
| 2026.03.02 | ₩65,888 | ₩70,917 | ₩64,218 | ₩70,309 | +6.71% | 156.5만 |
|---|
| 2026.02.27 | ₩74,812 | ₩75,974 | ₩70,216 | ₩71,111 | -4.95% | 194.5만 |
|---|
| 2026.02.26 | ₩69,201 | ₩77,857 | ₩67,370 | ₩77,617 | +12.16% | 151.6만 |
|---|
| 2026.02.25 | ₩65,567 | ₩71,365 | ₩63,804 | ₩69,187 | +5.52% | 205.5만 |
|---|
| 2026.02.24 | ₩57,057 | ₩69,468 | ₩56,738 | ₩67,264 | +17.89% | 347.2만 |
|---|
| 2026.02.23 | ₩64,859 | ₩65,428 | ₩55,441 | ₩57,485 | -11.37% | 543만 |
|---|
| 2026.02.20 | ₩66,342 | ₩75,813 | ₩64,124 | ₩67,077 | +1.11% | 1544.5만 |
|---|
| 2026.02.19 | ₩132,256 | ₩136,959 | ₩131,054 | ₩135,636 | +2.56% | 284.7만 |
|---|
| 2026.02.18 | ₩131,829 | ₩145,675 | ₩130,760 | ₩136,638 | +3.65% | 64.4만 |
|---|
| 2026.02.17 | ₩132,951 | ₩136,097 | ₩127,140 | ₩132,296 | -0.49% | 43.4만 |
|---|
| 2026.02.13 | ₩129,143 | ₩133,392 | ₩126,577 | ₩130,252 | +0.86% | 45만 |
|---|
| 2026.02.12 | ₩134,153 | ₩135,008 | ₩123,573 | ₩128,101 | -4.51% | 73.8만 |
|---|
| 2026.02.11 | ₩138,575 | ₩139,089 | ₩130,920 | ₩134,126 | -3.21% | 46.8만 |
|---|
| 2026.02.10 | ₩135,369 | ₩141,608 | ₩133,011 | ₩138,508 | +2.32% | 62.3만 |
|---|
| 2026.02.09 | ₩132,857 | ₩135,075 | ₩129,584 | ₩134,126 | +0.96% | 52.7만 |
|---|
| 2026.02.06 | ₩131,321 | ₩134,941 | ₩129,250 | ₩133,686 | +1.80% | 72.4만 |
|---|
| 2026.02.05 | ₩130,052 | ₩134,313 | ₩124,909 | ₩125,657 | -3.38% | 99.2만 |
|---|
| 2026.02.04 | ₩145,281 | ₩145,281 | ₩128,382 | ₩132,096 | -9.08% | 89.4만 |
|---|
| 2026.02.03 | ₩140,899 | ₩146,083 | ₩135,916 | ₩140,833 | -0.05% | 46.8만 |
|---|
| 2026.02.02 | ₩130,666 | ₩138,655 | ₩130,666 | ₩138,495 | +5.99% | 48.9만 |
|---|
| 2026.01.30 | ₩133,392 | ₩139,443 | ₩129,718 | ₩130,680 | -2.03% | 79.9만 |
|---|
| 2026.01.29 | ₩133,285 | ₩137,012 | ₩130,270 | ₩134,901 | +1.21% | 69만 |
|---|
| 2026.01.28 | ₩144,961 | ₩145,482 | ₩132,884 | ₩134,928 | -6.92% | 103.8만 |
|---|
| 2026.01.27 | ₩142,075 | ₩148,287 | ₩136,264 | ₩145,589 | +2.47% | 92.3만 |
|---|
| 2026.01.26 | ₩139,617 | ₩150,184 | ₩134,997 | ₩142,022 | +1.72% | 81.3만 |
|---|
| 2026.01.23 | ₩151,186 | ₩152,335 | ₩139,350 | ₩140,138 | -7.31% | 122.2만 |
|---|
| 2026.01.22 | ₩135,021 | ₩158,761 | ₩133,899 | ₩155,047 | +14.83% | 139.4만 |
|---|
| 2026.01.21 | ₩135,342 | ₩138,495 | ₩131,674 | ₩135,021 | -0.24% | 94.1만 |
|---|
| 2026.01.20 | ₩125,236 | ₩141,942 | ₩124,241 | ₩135,342 | +8.07% | 116.2만 |
|---|
| 2026.01.16 | ₩131,268 | ₩134,514 | ₩127,086 | ₩129,183 | -1.59% | 72.8만 |
|---|
| 2026.01.15 | ₩140,191 | ₩141,754 | ₩129,157 | ₩130,172 | -7.15% | 74.1만 |
|---|
| 2026.01.14 | ₩137,252 | ₩140,512 | ₩130,680 | ₩139,938 | +1.96% | 52만 |
|---|
| 2026.01.13 | ₩139,457 | ₩140,338 | ₩131,829 | ₩136,224 | -2.32% | 53.5만 |
|---|
| 2026.01.12 | ₩133,498 | ₩145,522 | ₩126,689 | ₩141,514 | +6.00% | 100.1만 |
|---|
| 2026.01.09 | ₩132,951 | ₩134,213 | ₩129,651 | ₩133,726 | +0.58% | 53.6만 |
|---|
| 2026.01.08 | ₩135,823 | ₩135,823 | ₩129,187 | ₩130,974 | -3.57% | 94만 |
|---|
| 2026.01.07 | ₩138,335 | ₩143,566 | ₩136,491 | ₩138,388 | +0.04% | 92.6만 |
|---|
| 2026.01.06 | ₩128,689 | ₩140,151 | ₩128,248 | ₩138,909 | +7.94% | 80.4만 |
|---|
| 2026.01.05 | ₩118,977 | ₩128,369 | ₩116,586 | ₩127,914 | +7.51% | 59.1만 |
|---|
| 2026.01.02 | ₩116,172 | ₩119,498 | ₩113,954 | ₩118,723 | +2.20% | 42.6만 |
|---|
| 2025.12.31 | ₩113,860 | ₩116,626 | ₩112,324 | ₩114,341 | +0.42% | 76.2만 |
|---|
| 2025.12.30 | ₩117,561 | ₩117,601 | ₩113,246 | ₩113,954 | -3.07% | 56.2만 |
|---|
| 2025.12.29 | ₩119,658 | ₩123,733 | ₩116,452 | ₩117,401 | -1.89% | 53.3만 |
|---|
| 2025.12.26 | ₩122,531 | ₩122,905 | ₩117,040 | ₩122,357 | -0.14% | 49.8만 |
|---|
| 2025.12.24 | ₩120,380 | ₩122,758 | ₩117,695 | ₩122,718 | +1.94% | 26.2만 |
|---|
| 2025.12.23 | ₩125,202 | ₩126,365 | ₩121,141 | ₩122,090 | -2.49% | 77.1만 |
|---|
| 2025.12.22 | ₩123,973 | ₩127,033 | ₩121,702 | ₩126,044 | +1.67% | 63.1만 |
|---|
| 2025.12.19 | ₩118,022 | ₩126,699 | ₩116,966 | ₩121,689 | +3.11% | 241.7만 |
|---|
| 2025.12.18 | ₩118,363 | ₩121,807 | ₩116,920 | ₩117,982 | -0.32% | 64.5만 |
|---|
| 2025.12.17 | ₩116,225 | ₩118,282 | ₩112,845 | ₩114,715 | -1.30% | 76.4만 |
|---|
| 2025.12.16 | ₩120,340 | ₩124,107 | ₩114,697 | ₩116,252 | -3.40% | 80.6만 |
|---|
| 2025.12.15 | ₩123,225 | ₩125,703 | ₩120,046 | ₩121,622 | -1.30% | 89만 |
|---|
| 2025.12.12 | ₩123,519 | ₩128,609 | ₩120,901 | ₩121,328 | -1.77% | 89.3만 |
|---|
| 2025.12.11 | ₩126,204 | ₩127,353 | ₩121,769 | ₩126,993 | +0.62% | 64.5만 |
|---|
| 2025.12.10 | ₩127,661 | ₩131,247 | ₩121,702 | ₩126,812 | -0.66% | 88.3만 |
|---|
| 2025.12.09 | ₩131,254 | ₩133,592 | ₩128,288 | ₩130,199 | -0.80% | 90.6만 |
|---|
| 2025.12.08 | ₩136,478 | ₩137,907 | ₩131,655 | ₩133,325 | -2.31% | 82만 |
|---|
| 2025.12.05 | ₩140,272 | ₩140,272 | ₩132,777 | ₩134,901 | -3.83% | 50.4만 |
|---|
| 2025.12.04 | ₩133,592 | ₩142,560 | ₩131,121 | ₩139,878 | +4.71% | 89.6만 |
|---|
| 2025.12.03 | ₩128,729 | ₩135,436 | ₩124,695 | ₩135,182 | +5.01% | 123.2만 |
|---|
| 2025.12.02 | ₩132,844 | ₩134,928 | ₩127,113 | ₩130,092 | -2.07% | 93.1만 |
|---|
| 2025.12.01 | ₩142,970 | ₩144,279 | ₩130,954 | ₩131,281 | -8.18% | 133.2만 |
|---|
| 2025.11.28 | ₩149,409 | ₩152,028 | ₩144,346 | ₩147,472 | -1.30% | 50.4만 |
|---|
| 2025.11.26 | ₩146,343 | ₩149,543 | ₩143,625 | ₩147,165 | +0.56% | 68.8만 |
|---|
| 2025.11.25 | ₩148,434 | ₩154,646 | ₩141,701 | ₩143,865 | -3.08% | 162.6만 |
|---|
| 2025.11.24 | ₩127,540 | ₩149,289 | ₩125,576 | ₩148,821 | +16.69% | 265.5만 |
|---|
| 2025.11.21 | ₩115,090 | ₩126,912 | ₩113,432 | ₩124,975 | +8.59% | 198.9만 |
|---|
| 2025.11.20 | ₩121,448 | ₩130,586 | ₩111,563 | ₩114,422 | -5.79% | 157.5만 |
|---|
| 2025.11.19 | ₩109,639 | ₩118,830 | ₩107,314 | ₩117,521 | +7.19% | 98만 |
|---|
| 2025.11.18 | ₩105,030 | ₩110,400 | ₩100,341 | ₩108,824 | +3.61% | 198.8만 |
|---|
| 2025.11.17 | ₩105,805 | ₩120,901 | ₩103,758 | ₩113,473 | +7.25% | 126.7만 |
|---|
| 2025.11.14 | ₩103,774 | ₩113,286 | ₩100,194 | ₩106,379 | +2.51% | 116.6만 |
|---|
| 2025.11.13 | ₩115,056 | ₩122,130 | ₩106,874 | ₩111,149 | -3.40% | 129.1만 |
|---|
| 2025.11.12 | ₩118,322 | ₩119,905 | ₩112,645 | ₩113,246 | -4.29% | 96.6만 |
|---|
| 2025.11.11 | ₩114,635 | ₩118,015 | ₩109,545 | ₩111,402 | -2.82% | 65.8만 |
|---|
| 2025.11.10 | ₩111,883 | ₩118,229 | ₩110,881 | ₩113,700 | +1.62% | 60만 |
|---|
| 2025.11.07 | ₩104,135 | ₩106,139 | ₩98,858 | ₩106,072 | +1.86% | 100.3만 |
|---|
| 2025.11.06 | ₩113,714 | ₩115,143 | ₩102,866 | ₩106,954 | -5.94% | 97만 |
|---|
| 2025.11.05 | ₩108,891 | ₩114,502 | ₩105,538 | ₩113,072 | +3.84% | 82.5만 |
|---|
| 2025.11.04 | ₩114,715 | ₩115,824 | ₩107,675 | ₩107,795 | -6.03% | 160.7만 |
|---|
| 2025.11.03 | ₩120,233 | ₩124,254 | ₩118,115 | ₩119,979 | -0.21% | 89.6만 |
|---|
| 2025.10.31 | ₩121,956 | ₩127,241 | ₩118,177 | ₩122,811 | +0.70% | 112.3만 |
|---|
| 2025.10.30 | ₩114,582 | ₩127,180 | ₩113,887 | ₩121,769 | +6.27% | 161.4만 |
|---|
| 2025.10.29 | ₩117,521 | ₩122,744 | ₩113,567 | ₩113,834 | -3.14% | 84.4만 |
|---|
| 2025.10.28 | ₩112,658 | ₩115,904 | ₩110,160 | ₩115,370 | +2.41% | 42.5만 |
|---|
| 2025.10.27 | ₩122,477 | ₩122,477 | ₩111,229 | ₩113,553 | -7.29% | 79.8만 |
|---|
| 2025.10.24 | ₩113,473 | ₩123,960 | ₩111,829 | ₩119,418 | +5.24% | 103만 |
|---|
| 2025.10.23 | ₩105,564 | ₩110,721 | ₩104,997 | ₩110,414 | +4.59% | 77.6만 |
|---|
| 2025.10.22 | ₩112,070 | ₩117,494 | ₩100,328 | ₩106,553 | -4.92% | 127.8만 |
|---|
| 2025.10.21 | ₩120,406 | ₩123,279 | ₩109,345 | ₩111,830 | -7.12% | 129.8만 |
|---|
| 2025.10.20 | ₩119,618 | ₩137,600 | ₩117,801 | ₩122,704 | +2.58% | 354.8만 |
|---|
| 2025.10.17 | ₩113,947 | ₩114,221 | ₩102,078 | ₩104,202 | -8.55% | 123.5만 |
|---|
| 2025.10.16 | ₩109,572 | ₩119,653 | ₩109,545 | ₩115,437 | +5.35% | 209.2만 |
|---|
| 2025.10.15 | ₩92,018 | ₩101,824 | ₩91,764 | ₩100,889 | +9.64% | 93.1만 |
|---|
| 2025.10.14 | ₩90,014 | ₩95,639 | ₩87,636 | ₩92,566 | +2.83% | 60.2만 |
|---|
| 2025.10.13 | ₩91,310 | ₩94,637 | ₩87,195 | ₩94,102 | +3.06% | 60.5만 |
|---|
| 2025.10.10 | ₩95,385 | ₩97,295 | ₩87,556 | ₩88,344 | -7.38% | 105.8만 |
|---|