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 | ₩178,327 | ₩190,442 | ₩178,073 | ₩187,784 | +5.30% | 77.4만 |
| 2026.10.08 | ₩173,651 | ₩179,736 | ₩170,259 | ₩177,138 | +2.01% | 131.2만 |
| 2026.10.07 | ₩178,995 | ₩185,673 | ₩174,399 | ₩177,525 | -0.82% | 99.3만 |
| 2026.10.06 | ₩212,963 | ₩222,374 | ₩181,399 | ₩183,376 | -13.89% | 204.4만 |
| 2026.10.05 | ₩191,017 | ₩209,036 | ₩187,417 | ₩205,817 | +7.75% | 147만 |
| 2026.10.02 | ₩181,025 | ₩191,684 | ₩179,596 | ₩191,364 | +5.71% | 87.4만 |
| 2026.10.01 | ₩184,645 | ₩189,066 | ₩176,376 | ₩177,071 | -4.10% | 108.8만 |
| 2026.09.30 | ₩184,698 | ₩202,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,169 |
| +1.34% |
| 192.1만 |
| 2026.09.29 | ₩177,325 | ₩188,185 | ₩175,254 | ₩182,427 | +2.88% | 92.1만 |
|---|
| 2026.09.28 | ₩172,182 | ₩179,556 | ₩169,297 | ₩177,165 | +2.89% | 110.9만 |
|---|
| 2026.09.25 | ₩164,969 | ₩170,539 | ₩158,223 | ₩169,497 | +2.74% | 129.1만 |
|---|
| 2026.09.24 | ₩140,925 | ₩169,390 | ₩136,223 | ₩167,253 | +18.68% | 344.3만 |
|---|
| 2026.09.23 | ₩144,959 | ₩144,959 | ₩144,959 | ₩144,959 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩142,595 | ₩150,382 | ₩138,921 | ₩144,959 | +1.66% | 326만 |
|---|
| 2026.09.21 | ₩125,216 | ₩148,939 | ₩122,892 | ₩144,224 | +15.18% | 352.1만 |
|---|
| 2026.09.18 | ₩108,839 | ₩110,669 | ₩104,458 | ₩107,891 | -0.87% | 300.2만 |
|---|
| 2026.09.17 | ₩100,571 | ₩109,213 | ₩100,571 | ₩106,796 | +6.19% | 152.9만 |
|---|
| 2026.09.16 | ₩101,452 | ₩105,340 | ₩99,008 | ₩100,330 | -1.11% | 161.5만 |
|---|
| 2026.09.15 | ₩100,771 | ₩104,097 | ₩99,208 | ₩101,372 | +0.60% | 151.5만 |
|---|
| 2026.09.14 | ₩99,756 | ₩102,267 | ₩98,126 | ₩100,891 | +1.14% | 114.6만 |
|---|
| 2026.09.11 | ₩103,670 | ₩105,780 | ₩101,706 | ₩101,827 | -1.78% | 36.1만 |
|---|
| 2026.09.10 | ₩101,426 | ₩105,527 | ₩100,304 | ₩103,603 | +2.15% | 89.7만 |
|---|
| 2026.09.09 | ₩105,473 | ₩108,432 | ₩102,842 | ₩103,496 | -1.87% | 59만 |
|---|
| 2026.09.08 | ₩107,116 | ₩109,147 | ₩105,328 | ₩105,660 | -1.36% | 69.4만 |
|---|
| 2026.09.04 | ₩106,756 | ₩107,544 | ₩104,859 | ₩107,317 | +0.53% | 43.4만 |
|---|
| 2026.09.03 | ₩108,639 | ₩110,349 | ₩105,807 | ₩107,691 | -0.87% | 32만 |
|---|
| 2026.09.02 | ₩106,862 | ₩110,870 | ₩105,500 | ₩107,610 | +0.70% | 44.9만 |
|---|
| 2026.09.01 | ₩105,527 | ₩107,918 | ₩103,837 | ₩106,582 | +1.00% | 46.7만 |
|---|
| 2026.08.31 | ₩105,527 | ₩107,089 | ₩102,321 | ₩106,021 | +0.47% | 55.6만 |
|---|
| 2026.08.28 | ₩107,103 | ₩109,961 | ₩103,790 | ₩106,862 | -0.22% | 65.9만 |
|---|
| 2026.08.27 | ₩105,527 | ₩114,196 | ₩104,191 | ₩110,202 | +4.43% | 74.3만 |
|---|
| 2026.08.26 | ₩108,038 | ₩109,868 | ₩104,638 | ₩106,315 | -1.59% | 39.7만 |
|---|
| 2026.08.25 | ₩104,511 | ₩112,860 | ₩102,361 | ₩110,255 | +5.50% | 65.8만 |
|---|
| 2026.08.24 | ₩109,360 | ₩109,360 | ₩100,998 | ₩102,294 | -6.46% | 38.1만 |
|---|
| 2026.08.21 | ₩105,366 | ₩107,878 | ₩101,720 | ₩106,248 | +0.84% | 60.5만 |
|---|
| 2026.08.20 | ₩98,540 | ₩109,335 | ₩98,540 | ₩104,151 | +5.69% | 135만 |
|---|
| 2026.08.19 | ₩98,260 | ₩103,022 | ₩96,443 | ₩98,794 | +0.54% | 109.8만 |
|---|
| 2026.08.18 | ₩93,358 | ₩97,512 | ₩90,846 | ₩94,693 | +1.43% | 53.3만 |
|---|
| 2026.08.17 | ₩89,898 | ₩95,101 | ₩89,484 | ₩93,438 | +3.94% | 77.6만 |
|---|
| 2026.08.14 | ₩90,806 | ₩91,781 | ₩88,630 | ₩90,659 | -0.16% | 43.3만 |
|---|
| 2026.08.13 | ₩92,089 | ₩93,491 | ₩89,951 | ₩91,154 | -1.02% | 52.9만 |
|---|
| 2026.08.12 | ₩101,052 | ₩101,519 | ₩91,755 | ₩92,089 | -8.87% | 56.5만 |
|---|
| 2026.08.11 | ₩100,317 | ₩102,107 | ₩98,447 | ₩100,825 | +0.51% | 57.6만 |
|---|
| 2026.08.10 | ₩92,529 | ₩101,519 | ₩92,035 | ₩99,970 | +8.04% | 139.5만 |
|---|
| 2026.08.07 | ₩86,826 | ₩92,890 | ₩84,688 | ₩92,810 | +6.89% | 164.4만 |
|---|
| 2026.08.06 | ₩90,833 | ₩94,112 | ₩81,162 | ₩84,688 | -6.76% | 188.2만 |
|---|
| 2026.08.05 | ₩97,365 | ₩99,836 | ₩96,083 | ₩99,088 | +1.77% | 51.4만 |
|---|
| 2026.08.04 | ₩95,148 | ₩97,512 | ₩92,396 | ₩97,111 | +2.06% | 53.2만 |
|---|
| 2026.08.03 | ₩92,877 | ₩95,522 | ₩89,030 | ₩93,865 | +1.06% | 36.6만 |
|---|
| 2026.07.31 | ₩95,508 | ₩95,602 | ₩89,711 | ₩91,581 | -4.11% | 56만 |
|---|
| 2026.07.30 | ₩86,892 | ₩95,441 | ₩85,911 | ₩95,027 | +9.36% | 54.6만 |
|---|
| 2026.07.29 | ₩84,889 | ₩88,001 | ₩82,939 | ₩84,742 | -0.17% | 51.9만 |
|---|
| 2026.07.28 | ₩88,242 | ₩89,230 | ₩84,501 | ₩86,051 | -2.48% | 79만 |
|---|
| 2026.07.27 | ₩93,050 | ₩93,050 | ₩88,362 | ₩89,190 | -4.15% | 44.1만 |
|---|
| 2026.07.24 | ₩96,323 | ₩96,323 | ₩90,125 | ₩90,619 | -5.92% | 35만 |
|---|
| 2026.07.23 | ₩93,358 | ₩97,111 | ₩93,157 | ₩93,985 | +0.67% | 64.7만 |
|---|
| 2026.07.22 | ₩97,298 | ₩97,579 | ₩93,692 | ₩94,386 | -2.99% | 32.2만 |
|---|
| 2026.07.21 | ₩91,955 | ₩98,213 | ₩90,980 | ₩97,125 | +5.62% | 48.3만 |
|---|
| 2026.07.20 | ₩96,644 | ₩96,939 | ₩91,688 | ₩92,049 | -4.75% | 45만 |
|---|
| 2026.07.17 | ₩93,505 | ₩97,178 | ₩93,091 | ₩97,004 | +3.74% | 41.4만 |
|---|
| 2026.07.16 | ₩98,768 | ₩100,397 | ₩93,274 | ₩96,123 | -2.68% | 43만 |
|---|
| 2026.07.15 | ₩97,071 | ₩100,184 | ₩96,924 | ₩99,329 | +2.33% | 54만 |
|---|
| 2026.07.14 | ₩97,365 | ₩99,622 | ₩94,921 | ₩97,672 | +0.32% | 38.6만 |
|---|
| 2026.07.13 | ₩93,478 | ₩97,686 | ₩92,770 | ₩95,909 | +2.60% | 36.7만 |
|---|
| 2026.07.10 | ₩101,265 | ₩101,613 | ₩93,171 | ₩96,176 | -5.03% | 51만 |
|---|
| 2026.07.09 | ₩93,905 | ₩101,519 | ₩93,761 | ₩101,239 | +7.81% | 73만 |
|---|
| 2026.07.08 | ₩88,442 | ₩94,079 | ₩88,161 | ₩93,692 | +5.94% | 83.5만 |
|---|
| 2026.07.07 | ₩92,062 | ₩92,757 | ₩86,826 | ₩91,888 | -0.19% | 60만 |
|---|
| 2026.07.06 | ₩91,862 | ₩93,985 | ₩91,341 | ₩92,102 | +0.26% | 24.1만 |
|---|
| 2026.07.02 | ₩92,155 | ₩95,388 | ₩90,339 | ₩92,316 | +0.17% | 33.8만 |
|---|
| 2026.07.01 | ₩90,646 | ₩94,613 | ₩90,352 | ₩90,980 | +0.37% | 49만 |
|---|
| 2026.06.30 | ₩91,768 | ₩93,010 | ₩88,095 | ₩91,194 | -0.63% | 37.4만 |
|---|
| 2026.06.29 | ₩87,787 | ₩91,768 | ₩85,757 | ₩91,354 | +4.06% | 48.3만 |
|---|
| 2026.06.26 | ₩87,574 | ₩90,112 | ₩86,148 | ₩88,055 | +0.55% | 172.6만 |
|---|
| 2026.06.25 | ₩86,692 | ₩91,354 | ₩86,225 | ₩88,923 | +2.57% | 60.5만 |
|---|
| 2026.06.24 | ₩82,605 | ₩88,148 | ₩82,605 | ₩86,265 | +4.43% | 64.2만 |
|---|
| 2026.06.23 | ₩80,147 | ₩85,249 | ₩80,147 | ₩81,630 | +1.85% | 42.1만 |
|---|
| 2026.06.22 | ₩86,104 | ₩87,120 | ₩81,983 | ₩82,952 | -3.66% | 52.8만 |
|---|
| 2026.06.18 | ₩81,469 | ₩85,704 | ₩80,879 | ₩85,143 | +4.51% | 116.5만 |
|---|
| 2026.06.17 | ₩77,956 | ₩81,062 | ₩76,821 | ₩79,412 | +1.87% | 68.9만 |
|---|
| 2026.06.16 | ₩76,300 | ₩80,948 | ₩76,300 | ₩77,863 | +2.05% | 41.5만 |
|---|
| 2026.06.15 | ₩84,127 | ₩84,154 | ₩78,517 | ₩79,893 | -5.03% | 66.8만 |
|---|
| 2026.06.12 | ₩80,374 | ₩81,683 | ₩78,477 | ₩79,946 | -0.53% | 34.4만 |
|---|
| 2026.06.11 | ₩79,273 | ₩81,977 | ₩77,582 | ₩80,361 | +1.37% | 59.7만 |
|---|
| 2026.06.10 | ₩79,973 | ₩85,103 | ₩78,036 | ₩78,263 | -2.14% | 79.4만 |
|---|
| 2026.06.09 | ₩84,221 | ₩84,221 | ₩77,195 | ₩81,349 | -3.41% | 55.7만 |
|---|
| 2026.06.08 | ₩80,948 | ₩82,804 | ₩78,223 | ₩82,177 | +1.52% | 65.9만 |
|---|
| 2026.06.05 | ₩85,477 | ₩87,528 | ₩79,693 | ₩80,120 | -6.27% | 76만 |
|---|
| 2026.06.04 | ₩81,589 | ₩92,075 | ₩81,589 | ₩88,896 | +8.96% | 127.6만 |
|---|
| 2026.06.03 | ₩80,013 | ₩81,937 | ₩75,739 | ₩81,656 | +2.05% | 79.9만 |
|---|
| 2026.06.02 | ₩85,490 | ₩85,911 | ₩78,143 | ₩80,013 | -6.41% | 158.7만 |
|---|
| 2026.06.01 | ₩78,584 | ₩87,133 | ₩72,827 | ₩86,024 | +9.47% | 261.3만 |
|---|
| 2026.05.29 | ₩98,714 | ₩99,502 | ₩94,493 | ₩95,749 | -3.00% | 124.8만 |
|---|
| 2026.05.28 | ₩95,775 | ₩106,195 | ₩95,435 | ₩98,741 | +3.10% | 108만 |
|---|
| 2026.05.27 | ₩92,757 | ₩95,709 | ₩91,407 | ₩95,401 | +2.85% | 66.1만 |
|---|
| 2026.05.26 | ₩89,951 | ₩96,256 | ₩89,951 | ₩92,115 | +2.41% | 93.5만 |
|---|
| 2026.05.22 | ₩91,260 | ₩92,997 | ₩89,350 | ₩89,751 | -1.65% | 41.1만 |
|---|
| 2026.05.21 | ₩85,860 | ₩91,354 | ₩84,194 | ₩90,646 | +5.57% | 50.3만 |
|---|
| 2026.05.20 | ₩83,139 | ₩88,749 | ₩82,658 | ₩88,202 | +6.09% | 74.9만 |
|---|
| 2026.05.19 | ₩79,893 | ₩82,952 | ₩77,816 | ₩81,469 | +1.97% | 55.3만 |
|---|
| 2026.05.18 | ₩80,948 | ₩85,463 | ₩79,332 | ₩81,095 | +0.18% | 42.1만 |
|---|
| 2026.05.15 | ₩80,147 | ₩82,500 | ₩77,969 | ₩79,679 | -0.58% | 64.2만 |
|---|
| 2026.05.14 | ₩80,775 | ₩84,835 | ₩80,280 | ₩82,551 | +2.20% | 66.7만 |
|---|
| 2026.05.13 | ₩80,815 | ₩83,219 | ₩79,479 | ₩80,775 | -0.05% | 50.3만 |
|---|
| 2026.05.12 | ₩80,174 | ₩83,834 | ₩78,958 | ₩82,792 | +3.27% | 41.6만 |
|---|
| 2026.05.11 | ₩82,044 | ₩83,606 | ₩80,370 | ₩81,830 | -0.26% | 58.9만 |
|---|
| 2026.05.08 | ₩84,007 | ₩84,154 | ₩80,922 | ₩82,337 | -1.99% | 53.8만 |
|---|
| 2026.05.07 | ₩84,822 | ₩86,398 | ₩81,536 | ₩84,047 | -0.91% | 64.3만 |
|---|
| 2026.05.06 | ₩74,804 | ₩85,136 | ₩70,810 | ₩83,820 | +12.05% | 125.7만 |
|---|
| 2026.05.05 | ₩75,191 | ₩75,993 | ₩72,172 | ₩72,666 | -3.36% | 72.1만 |
|---|
| 2026.05.04 | ₩71,865 | ₩74,376 | ₩71,157 | ₩74,350 | +3.46% | 48.3만 |
|---|
| 2026.05.01 | ₩72,172 | ₩72,974 | ₩69,714 | ₩72,212 | +0.06% | 50.2만 |
|---|
| 2026.04.30 | ₩67,310 | ₩72,853 | ₩67,297 | ₩72,773 | +8.12% | 67만 |
|---|
| 2026.04.29 | ₩68,672 | ₩68,966 | ₩65,654 | ₩66,375 | -3.35% | 56.2만 |
|---|
| 2026.04.28 | ₩72,560 | ₩73,735 | ₩69,220 | ₩69,728 | -3.90% | 43.9만 |
|---|
| 2026.04.27 | ₩72,693 | ₩74,643 | ₩71,972 | ₩73,495 | +1.10% | 44.8만 |
|---|
| 2026.04.24 | ₩68,111 | ₩73,441 | ₩66,856 | ₩72,693 | +6.73% | 59.1만 |
|---|
| 2026.04.23 | ₩70,917 | ₩71,077 | ₩65,680 | ₩67,657 | -4.60% | 55.8만 |
|---|
| 2026.04.22 | ₩69,768 | ₩70,516 | ₩68,933 | ₩70,262 | +0.71% | 41.7만 |
|---|
| 2026.04.21 | ₩69,314 | ₩71,077 | ₩66,228 | ₩68,192 | -1.62% | 53.2만 |
|---|
| 2026.04.20 | ₩67,644 | ₩69,340 | ₩66,802 | ₩68,392 | +1.11% | 35만 |
|---|
| 2026.04.17 | ₩68,392 | ₩70,048 | ₩67,430 | ₩69,073 | +1.00% | 74.1만 |
|---|
| 2026.04.16 | ₩66,789 | ₩67,604 | ₩63,797 | ₩66,081 | -1.06% | 52.1만 |
|---|
| 2026.04.15 | ₩67,924 | ₩69,208 | ₩65,453 | ₩66,508 | -2.08% | 56.5만 |
|---|
| 2026.04.14 | ₩65,440 | ₩68,071 | ₩63,663 | ₩67,444 | +3.06% | 55.8만 |
|---|
| 2026.04.13 | ₩60,297 | ₩64,992 | ₩60,297 | ₩64,171 | +6.42% | 54.7만 |
|---|
| 2026.04.10 | ₩62,408 | ₩63,944 | ₩58,854 | ₩60,952 | -2.33% | 129.2만 |
|---|
| 2026.04.09 | ₩68,005 | ₩68,005 | ₩63,329 | ₩63,530 | -6.58% | 90.9만 |
|---|
| 2026.04.08 | ₩70,796 | ₩71,999 | ₩64,759 | ₩67,831 | -4.19% | 221.8만 |
|---|
| 2026.04.07 | ₩67,764 | ₩67,777 | ₩63,009 | ₩65,654 | -3.11% | 109.4만 |
|---|
| 2026.04.06 | ₩72,947 | ₩73,628 | ₩68,445 | ₩69,113 | -5.26% | 81.9만 |
|---|
| 2026.04.02 | ₩67,550 | ₩73,829 | ₩67,550 | ₩73,455 | +8.74% | 79.2만 |
|---|
| 2026.04.01 | ₩69,587 | ₩73,949 | ₩69,587 | ₩71,598 | +2.89% | 66만 |
|---|
| 2026.03.31 | ₩64,799 | ₩69,360 | ₩63,980 | ₩69,033 | +6.53% | 127.2만 |
|---|
| 2026.03.30 | ₩65,453 | ₩65,634 | ₩61,165 | ₩62,648 | -4.29% | 72.8만 |
|---|
| 2026.03.27 | ₩68,125 | ₩69,848 | ₩63,516 | ₩64,772 | -4.92% | 73.5만 |
|---|
| 2026.03.26 | ₩67,724 | ₩71,384 | ₩67,724 | ₩69,674 | +2.88% | 61.5만 |
|---|
| 2026.03.25 | ₩67,190 | ₩69,995 | ₩66,468 | ₩69,848 | +3.96% | 73.3만 |
|---|
| 2026.03.24 | ₩63,824 | ₩65,894 | ₩62,581 | ₩64,986 | +1.82% | 46.2만 |
|---|
| 2026.03.23 | ₩64,825 | ₩67,590 | ₩64,291 | ₩65,627 | +1.24% | 71.6만 |
|---|
| 2026.03.20 | ₩63,436 | ₩64,665 | ₩61,312 | ₩62,568 | -1.37% | 120만 |
|---|
| 2026.03.19 | ₩63,222 | ₩66,459 | ₩62,247 | ₩64,745 | +2.41% | 70.2만 |
|---|
| 2026.03.18 | ₩65,186 | ₩68,779 | ₩64,625 | ₩64,665 | -0.80% | 124.6만 |
|---|
| 2026.03.17 | ₩61,112 | ₩64,011 | ₩61,059 | ₩63,276 | +3.54% | 52.3만 |
|---|
| 2026.03.16 | ₩60,457 | ₩61,873 | ₩59,188 | ₩61,112 | +1.08% | 99.6만 |
|---|
| 2026.03.13 | ₩58,026 | ₩60,043 | ₩55,475 | ₩57,519 | -0.87% | 157만 |
|---|
| 2026.03.12 | ₩60,431 | ₩61,419 | ₩58,267 | ₩59,228 | -1.99% | 105.6만 |
|---|
| 2026.03.11 | ₩63,450 | ₩64,972 | ₩60,831 | ₩61,887 | -2.46% | 109.1만 |
|---|
| 2026.03.10 | ₩66,789 | ₩68,325 | ₩64,037 | ₩65,012 | -2.66% | 85만 |
|---|
| 2026.03.09 | ₩66,315 | ₩67,818 | ₩62,274 | ₩66,549 | +0.35% | 158.8만 |
|---|
| 2026.03.06 | ₩66,789 | ₩68,325 | ₩65,801 | ₩67,096 | +0.46% | 99.2만 |
|---|
| 2026.03.05 | ₩70,796 | ₩73,663 | ₩67,203 | ₩69,193 | -2.26% | 113.5만 |
|---|
| 2026.03.04 | ₩70,903 | ₩75,004 | ₩69,487 | ₩72,186 | +1.81% | 89.4만 |
|---|
| 2026.03.03 | ₩67,604 | ₩71,464 | ₩65,801 | ₩70,476 | +4.25% | 103.6만 |
|---|
| 2026.03.02 | ₩65,881 | ₩70,910 | ₩64,211 | ₩70,302 | +6.71% | 156.5만 |
|---|
| 2026.02.27 | ₩74,804 | ₩75,966 | ₩70,209 | ₩71,104 | -4.95% | 194.5만 |
|---|
| 2026.02.26 | ₩69,193 | ₩77,849 | ₩67,363 | ₩77,609 | +12.16% | 151.6만 |
|---|
| 2026.02.25 | ₩65,560 | ₩71,357 | ₩63,797 | ₩69,180 | +5.52% | 205.5만 |
|---|
| 2026.02.24 | ₩57,051 | ₩69,461 | ₩56,732 | ₩67,257 | +17.89% | 347.2만 |
|---|
| 2026.02.23 | ₩64,852 | ₩65,421 | ₩55,435 | ₩57,479 | -11.37% | 543만 |
|---|
| 2026.02.20 | ₩66,335 | ₩75,806 | ₩64,117 | ₩67,070 | +1.11% | 1544.5만 |
|---|
| 2026.02.19 | ₩132,242 | ₩136,944 | ₩131,040 | ₩135,622 | +2.56% | 284.7만 |
|---|
| 2026.02.18 | ₩131,815 | ₩145,660 | ₩130,746 | ₩136,624 | +3.65% | 64.4만 |
|---|
| 2026.02.17 | ₩132,937 | ₩136,083 | ₩127,126 | ₩132,282 | -0.49% | 43.4만 |
|---|
| 2026.02.13 | ₩129,130 | ₩133,378 | ₩126,564 | ₩130,239 | +0.86% | 45만 |
|---|
| 2026.02.12 | ₩134,139 | ₩134,994 | ₩123,560 | ₩128,088 | -4.51% | 73.8만 |
|---|
| 2026.02.11 | ₩138,560 | ₩139,075 | ₩130,906 | ₩134,112 | -3.21% | 46.8만 |
|---|
| 2026.02.10 | ₩135,355 | ₩141,593 | ₩132,997 | ₩138,494 | +2.32% | 62.3만 |
|---|
| 2026.02.09 | ₩132,843 | ₩135,061 | ₩129,571 | ₩134,112 | +0.96% | 52.7만 |
|---|
| 2026.02.06 | ₩131,307 | ₩134,927 | ₩129,237 | ₩133,672 | +1.80% | 72.4만 |
|---|
| 2026.02.05 | ₩130,038 | ₩134,299 | ₩124,895 | ₩125,643 | -3.38% | 99.2만 |
|---|
| 2026.02.04 | ₩145,266 | ₩145,266 | ₩128,368 | ₩132,082 | -9.08% | 89.4만 |
|---|
| 2026.02.03 | ₩140,885 | ₩146,068 | ₩135,902 | ₩140,818 | -0.05% | 46.8만 |
|---|
| 2026.02.02 | ₩130,653 | ₩138,641 | ₩130,653 | ₩138,480 | +5.99% | 48.9만 |
|---|
| 2026.01.30 | ₩133,378 | ₩139,429 | ₩129,704 | ₩130,666 | -2.03% | 79.9만 |
|---|
| 2026.01.29 | ₩133,271 | ₩136,998 | ₩130,256 | ₩134,887 | +1.21% | 69만 |
|---|
| 2026.01.28 | ₩144,945 | ₩145,466 | ₩132,870 | ₩134,914 | -6.92% | 103.8만 |
|---|
| 2026.01.27 | ₩142,060 | ₩148,272 | ₩136,250 | ₩145,573 | +2.47% | 92.3만 |
|---|
| 2026.01.26 | ₩139,602 | ₩150,168 | ₩134,983 | ₩142,007 | +1.72% | 81.3만 |
|---|
| 2026.01.23 | ₩151,170 | ₩152,319 | ₩139,335 | ₩140,123 | -7.31% | 122.2만 |
|---|
| 2026.01.22 | ₩135,007 | ₩158,744 | ₩133,885 | ₩155,031 | +14.83% | 139.4만 |
|---|
| 2026.01.21 | ₩135,328 | ₩138,480 | ₩131,660 | ₩135,007 | -0.24% | 94.1만 |
|---|
| 2026.01.20 | ₩125,223 | ₩141,927 | ₩124,228 | ₩135,328 | +8.07% | 116.2만 |
|---|
| 2026.01.16 | ₩131,254 | ₩134,500 | ₩127,073 | ₩129,170 | -1.59% | 72.8만 |
|---|
| 2026.01.15 | ₩140,177 | ₩141,740 | ₩129,143 | ₩130,158 | -7.15% | 74.1만 |
|---|
| 2026.01.14 | ₩137,238 | ₩140,497 | ₩130,666 | ₩139,923 | +1.96% | 52만 |
|---|
| 2026.01.13 | ₩139,442 | ₩140,324 | ₩131,815 | ₩136,209 | -2.32% | 53.5만 |
|---|
| 2026.01.12 | ₩133,484 | ₩145,507 | ₩126,676 | ₩141,499 | +6.00% | 100.1만 |
|---|
| 2026.01.09 | ₩132,937 | ₩134,199 | ₩129,637 | ₩133,712 | +0.58% | 53.6만 |
|---|
| 2026.01.08 | ₩135,809 | ₩135,809 | ₩129,174 | ₩130,960 | -3.57% | 94만 |
|---|
| 2026.01.07 | ₩138,320 | ₩143,551 | ₩136,477 | ₩138,373 | +0.04% | 92.6만 |
|---|
| 2026.01.06 | ₩128,676 | ₩140,137 | ₩128,235 | ₩138,894 | +7.94% | 80.4만 |
|---|
| 2026.01.05 | ₩118,965 | ₩128,355 | ₩116,574 | ₩127,901 | +7.51% | 59.1만 |
|---|
| 2026.01.02 | ₩116,159 | ₩119,486 | ₩113,942 | ₩118,711 | +2.20% | 42.6만 |
|---|
| 2025.12.31 | ₩113,849 | ₩116,614 | ₩112,312 | ₩114,329 | +0.42% | 76.2만 |
|---|
| 2025.12.30 | ₩117,549 | ₩117,589 | ₩113,234 | ₩113,942 | -3.07% | 56.2만 |
|---|
| 2025.12.29 | ₩119,646 | ₩123,720 | ₩116,440 | ₩117,388 | -1.89% | 53.3만 |
|---|
| 2025.12.26 | ₩122,518 | ₩122,892 | ₩117,028 | ₩122,344 | -0.14% | 49.8만 |
|---|
| 2025.12.24 | ₩120,367 | ₩122,745 | ₩117,682 | ₩122,705 | +1.94% | 26.2만 |
|---|
| 2025.12.23 | ₩125,189 | ₩126,351 | ₩121,129 | ₩122,077 | -2.49% | 77.1만 |
|---|
| 2025.12.22 | ₩123,960 | ₩127,019 | ₩121,690 | ₩126,031 | +1.67% | 63.1만 |
|---|
| 2025.12.19 | ₩118,009 | ₩126,685 | ₩116,954 | ₩121,676 | +3.11% | 241.7만 |
|---|
| 2025.12.18 | ₩118,350 | ₩121,794 | ₩116,907 | ₩117,969 | -0.32% | 64.5만 |
|---|
| 2025.12.17 | ₩116,213 | ₩118,270 | ₩112,833 | ₩114,703 | -1.30% | 76.4만 |
|---|
| 2025.12.16 | ₩120,327 | ₩124,094 | ₩114,685 | ₩116,240 | -3.40% | 80.6만 |
|---|
| 2025.12.15 | ₩123,212 | ₩125,690 | ₩120,033 | ₩121,609 | -1.30% | 89만 |
|---|
| 2025.12.12 | ₩123,506 | ₩128,596 | ₩120,888 | ₩121,316 | -1.77% | 89.3만 |
|---|
| 2025.12.11 | ₩126,191 | ₩127,340 | ₩121,756 | ₩126,979 | +0.62% | 64.5만 |
|---|
| 2025.12.10 | ₩127,647 | ₩131,234 | ₩121,690 | ₩126,799 | -0.66% | 88.3만 |
|---|
| 2025.12.09 | ₩131,240 | ₩133,578 | ₩128,275 | ₩130,185 | -0.80% | 90.6만 |
|---|
| 2025.12.08 | ₩136,463 | ₩137,893 | ₩131,641 | ₩133,311 | -2.31% | 82만 |
|---|
| 2025.12.05 | ₩140,257 | ₩140,257 | ₩132,763 | ₩134,887 | -3.83% | 50.4만 |
|---|
| 2025.12.04 | ₩133,578 | ₩142,545 | ₩131,107 | ₩139,863 | +4.71% | 89.6만 |
|---|
| 2025.12.03 | ₩128,716 | ₩135,421 | ₩124,682 | ₩135,168 | +5.01% | 123.2만 |
|---|
| 2025.12.02 | ₩132,830 | ₩134,914 | ₩127,099 | ₩130,078 | -2.07% | 93.1만 |
|---|
| 2025.12.01 | ₩142,955 | ₩144,264 | ₩130,940 | ₩131,267 | -8.18% | 133.2만 |
|---|
| 2025.11.28 | ₩149,394 | ₩152,012 | ₩144,331 | ₩147,457 | -1.30% | 50.4만 |
|---|
| 2025.11.26 | ₩146,328 | ₩149,527 | ₩143,610 | ₩147,150 | +0.56% | 68.8만 |
|---|
| 2025.11.25 | ₩148,419 | ₩154,630 | ₩141,686 | ₩143,850 | -3.08% | 162.6만 |
|---|
| 2025.11.24 | ₩127,527 | ₩149,273 | ₩125,563 | ₩148,806 | +16.69% | 265.5만 |
|---|
| 2025.11.21 | ₩115,077 | ₩126,899 | ₩113,420 | ₩124,962 | +8.59% | 198.9만 |
|---|
| 2025.11.20 | ₩121,436 | ₩130,572 | ₩111,551 | ₩114,410 | -5.79% | 157.5만 |
|---|
| 2025.11.19 | ₩109,627 | ₩118,818 | ₩107,303 | ₩117,509 | +7.19% | 98만 |
|---|
| 2025.11.18 | ₩105,019 | ₩110,389 | ₩100,330 | ₩108,813 | +3.61% | 198.8만 |
|---|
| 2025.11.17 | ₩105,794 | ₩120,888 | ₩103,747 | ₩113,461 | +7.25% | 126.7만 |
|---|
| 2025.11.14 | ₩103,763 | ₩113,274 | ₩100,184 | ₩106,368 | +2.51% | 116.6만 |
|---|
| 2025.11.13 | ₩115,044 | ₩122,117 | ₩106,862 | ₩111,137 | -3.40% | 129.1만 |
|---|
| 2025.11.12 | ₩118,310 | ₩119,893 | ₩112,633 | ₩113,234 | -4.29% | 96.6만 |
|---|
| 2025.11.11 | ₩114,623 | ₩118,003 | ₩109,534 | ₩111,391 | -2.82% | 65.8만 |
|---|
| 2025.11.10 | ₩111,872 | ₩118,217 | ₩110,870 | ₩113,688 | +1.62% | 60만 |
|---|
| 2025.11.07 | ₩104,124 | ₩106,128 | ₩98,848 | ₩106,061 | +1.86% | 100.3만 |
|---|
| 2025.11.06 | ₩113,702 | ₩115,131 | ₩102,855 | ₩106,943 | -5.94% | 97만 |
|---|
| 2025.11.05 | ₩108,879 | ₩114,490 | ₩105,527 | ₩113,060 | +3.84% | 82.5만 |
|---|
| 2025.11.04 | ₩114,703 | ₩115,812 | ₩107,664 | ₩107,784 | -6.03% | 160.7만 |
|---|
| 2025.11.03 | ₩120,220 | ₩124,241 | ₩118,103 | ₩119,966 | -0.21% | 89.6만 |
|---|
| 2025.10.31 | ₩121,943 | ₩127,228 | ₩118,164 | ₩122,798 | +0.70% | 112.3만 |
|---|
| 2025.10.30 | ₩114,570 | ₩127,166 | ₩113,875 | ₩121,756 | +6.27% | 161.4만 |
|---|
| 2025.10.29 | ₩117,509 | ₩122,731 | ₩113,555 | ₩113,822 | -3.14% | 84.4만 |
|---|
| 2025.10.28 | ₩112,646 | ₩115,892 | ₩110,148 | ₩115,358 | +2.41% | 42.5만 |
|---|
| 2025.10.27 | ₩122,464 | ₩122,464 | ₩111,217 | ₩113,541 | -7.29% | 79.8만 |
|---|
| 2025.10.24 | ₩113,461 | ₩123,947 | ₩111,817 | ₩119,405 | +5.24% | 103만 |
|---|
| 2025.10.23 | ₩105,553 | ₩110,709 | ₩104,986 | ₩110,402 | +4.59% | 77.6만 |
|---|
| 2025.10.22 | ₩112,059 | ₩117,482 | ₩100,317 | ₩106,542 | -4.92% | 127.8만 |
|---|
| 2025.10.21 | ₩120,394 | ₩123,266 | ₩109,334 | ₩111,818 | -7.12% | 129.8만 |
|---|
| 2025.10.20 | ₩119,606 | ₩137,585 | ₩117,789 | ₩122,691 | +2.58% | 354.8만 |
|---|
| 2025.10.17 | ₩113,935 | ₩114,209 | ₩102,067 | ₩104,191 | -8.55% | 123.5만 |
|---|
| 2025.10.16 | ₩109,561 | ₩119,640 | ₩109,534 | ₩115,425 | +5.35% | 209.2만 |
|---|
| 2025.10.15 | ₩92,009 | ₩101,813 | ₩91,755 | ₩100,878 | +9.64% | 93.1만 |
|---|
| 2025.10.14 | ₩90,005 | ₩95,628 | ₩87,627 | ₩92,556 | +2.83% | 60.2만 |
|---|
| 2025.10.13 | ₩91,301 | ₩94,627 | ₩87,186 | ₩94,092 | +3.06% | 60.5만 |
|---|
| 2025.10.10 | ₩95,375 | ₩97,285 | ₩87,547 | ₩88,335 | -7.38% | 105.8만 |
|---|