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 | ₩178,194 | ₩190,301 | ₩177,941 | ₩187,645 | +5.30% | 77.4만 |
| 2026.10.08 | ₩173,523 | ₩179,603 | ₩170,132 | ₩177,007 | +2.01% | 131.2만 |
| 2026.10.07 | ₩178,862 | ₩185,536 | ₩174,270 | ₩177,394 | -0.82% | 99.3만 |
| 2026.10.06 | ₩212,806 | ₩222,209 | ₩181,264 | ₩183,240 | -13.89% | 204.4만 |
| 2026.10.05 | ₩190,875 | ₩208,881 | ₩187,278 | ₩205,664 | +7.75% | 147만 |
| 2026.10.02 | ₩180,891 | ₩191,542 | ₩179,463 | ₩191,222 | +5.71% | 87.4만 |
| 2026.10.01 | ₩184,508 | ₩188,926 | ₩176,246 | ₩176,940 | -4.10% | 108.8만 |
| 2026.09.30 | ₩184,561 | ₩202,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,031 |
| +1.34% |
| 192.1만 |
| 2026.09.29 | ₩177,193 | ₩188,045 | ₩175,124 | ₩182,292 | +2.88% | 92.1만 |
|---|
| 2026.09.28 | ₩172,054 | ₩179,422 | ₩169,171 | ₩177,033 | +2.89% | 110.9만 |
|---|
| 2026.09.25 | ₩164,847 | ₩170,413 | ₩158,106 | ₩169,372 | +2.74% | 129.1만 |
|---|
| 2026.09.24 | ₩140,820 | ₩169,265 | ₩136,122 | ₩167,129 | +18.68% | 344.3만 |
|---|
| 2026.09.23 | ₩144,851 | ₩144,851 | ₩144,851 | ₩144,851 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩142,489 | ₩150,271 | ₩138,818 | ₩144,851 | +1.66% | 326만 |
|---|
| 2026.09.21 | ₩125,123 | ₩148,829 | ₩122,801 | ₩144,117 | +15.18% | 352.1만 |
|---|
| 2026.09.18 | ₩108,759 | ₩110,587 | ₩104,381 | ₩107,811 | -0.87% | 300.2만 |
|---|
| 2026.09.17 | ₩100,496 | ₩109,132 | ₩100,496 | ₩106,716 | +6.19% | 152.9만 |
|---|
| 2026.09.16 | ₩101,377 | ₩105,262 | ₩98,935 | ₩100,256 | -1.11% | 161.5만 |
|---|
| 2026.09.15 | ₩100,697 | ₩104,020 | ₩99,135 | ₩101,297 | +0.60% | 151.5만 |
|---|
| 2026.09.14 | ₩99,682 | ₩102,192 | ₩98,054 | ₩100,817 | +1.14% | 114.6만 |
|---|
| 2026.09.11 | ₩103,593 | ₩105,702 | ₩101,631 | ₩101,751 | -1.78% | 36.1만 |
|---|
| 2026.09.10 | ₩101,351 | ₩105,448 | ₩100,229 | ₩103,526 | +2.15% | 89.7만 |
|---|
| 2026.09.09 | ₩105,395 | ₩108,352 | ₩102,765 | ₩103,420 | -1.87% | 59만 |
|---|
| 2026.09.08 | ₩107,037 | ₩109,066 | ₩105,250 | ₩105,582 | -1.36% | 69.4만 |
|---|
| 2026.09.04 | ₩106,676 | ₩107,464 | ₩104,781 | ₩107,237 | +0.53% | 43.4만 |
|---|
| 2026.09.03 | ₩108,558 | ₩110,267 | ₩105,729 | ₩107,611 | -0.87% | 32만 |
|---|
| 2026.09.02 | ₩106,783 | ₩110,788 | ₩105,422 | ₩107,531 | +0.70% | 44.9만 |
|---|
| 2026.09.01 | ₩105,448 | ₩107,838 | ₩103,760 | ₩106,503 | +1.00% | 46.7만 |
|---|
| 2026.08.31 | ₩105,448 | ₩107,010 | ₩102,245 | ₩105,942 | +0.47% | 55.6만 |
|---|
| 2026.08.28 | ₩107,023 | ₩109,880 | ₩103,713 | ₩106,783 | -0.22% | 65.9만 |
|---|
| 2026.08.27 | ₩105,448 | ₩114,111 | ₩104,114 | ₩110,120 | +4.43% | 74.3만 |
|---|
| 2026.08.26 | ₩107,958 | ₩109,786 | ₩104,561 | ₩106,236 | -1.59% | 39.7만 |
|---|
| 2026.08.25 | ₩104,434 | ₩112,776 | ₩102,285 | ₩110,174 | +5.50% | 65.8만 |
|---|
| 2026.08.24 | ₩109,279 | ₩109,279 | ₩100,923 | ₩102,218 | -6.46% | 38.1만 |
|---|
| 2026.08.21 | ₩105,288 | ₩107,798 | ₩101,644 | ₩106,169 | +0.84% | 60.5만 |
|---|
| 2026.08.20 | ₩98,467 | ₩109,254 | ₩98,467 | ₩104,074 | +5.69% | 135만 |
|---|
| 2026.08.19 | ₩98,187 | ₩102,946 | ₩96,372 | ₩98,721 | +0.54% | 109.8만 |
|---|
| 2026.08.18 | ₩93,288 | ₩97,440 | ₩90,779 | ₩94,623 | +1.43% | 53.3만 |
|---|
| 2026.08.17 | ₩89,831 | ₩95,030 | ₩89,418 | ₩93,369 | +3.94% | 77.6만 |
|---|
| 2026.08.14 | ₩90,739 | ₩91,713 | ₩88,565 | ₩90,592 | -0.16% | 43.3만 |
|---|
| 2026.08.13 | ₩92,020 | ₩93,422 | ₩89,885 | ₩91,086 | -1.02% | 52.9만 |
|---|
| 2026.08.12 | ₩100,977 | ₩101,444 | ₩91,687 | ₩92,020 | -8.87% | 56.5만 |
|---|
| 2026.08.11 | ₩100,243 | ₩102,031 | ₩98,374 | ₩100,750 | +0.51% | 57.6만 |
|---|
| 2026.08.10 | ₩92,461 | ₩101,444 | ₩91,967 | ₩99,896 | +8.04% | 139.5만 |
|---|
| 2026.08.07 | ₩86,761 | ₩92,821 | ₩84,626 | ₩92,741 | +6.89% | 164.4만 |
|---|
| 2026.08.06 | ₩90,766 | ₩94,043 | ₩81,102 | ₩84,626 | -6.76% | 188.2만 |
|---|
| 2026.08.05 | ₩97,293 | ₩99,762 | ₩96,011 | ₩99,015 | +1.77% | 51.4만 |
|---|
| 2026.08.04 | ₩95,077 | ₩97,440 | ₩92,327 | ₩97,039 | +2.06% | 53.2만 |
|---|
| 2026.08.03 | ₩92,808 | ₩95,451 | ₩88,964 | ₩93,796 | +1.06% | 36.6만 |
|---|
| 2026.07.31 | ₩95,437 | ₩95,531 | ₩89,645 | ₩91,513 | -4.11% | 56만 |
|---|
| 2026.07.30 | ₩86,828 | ₩95,371 | ₩85,847 | ₩94,957 | +9.36% | 54.6만 |
|---|
| 2026.07.29 | ₩84,826 | ₩87,936 | ₩82,877 | ₩84,679 | -0.17% | 51.9만 |
|---|
| 2026.07.28 | ₩88,176 | ₩89,164 | ₩84,439 | ₩85,987 | -2.48% | 79만 |
|---|
| 2026.07.27 | ₩92,981 | ₩92,981 | ₩88,296 | ₩89,124 | -4.15% | 44.1만 |
|---|
| 2026.07.24 | ₩96,252 | ₩96,252 | ₩90,058 | ₩90,552 | -5.92% | 35만 |
|---|
| 2026.07.23 | ₩93,288 | ₩97,039 | ₩93,088 | ₩93,916 | +0.67% | 64.7만 |
|---|
| 2026.07.22 | ₩97,226 | ₩97,506 | ₩93,622 | ₩94,316 | -2.99% | 32.2만 |
|---|
| 2026.07.21 | ₩91,887 | ₩98,140 | ₩90,913 | ₩97,053 | +5.62% | 48.3만 |
|---|
| 2026.07.20 | ₩96,572 | ₩96,867 | ₩91,620 | ₩91,980 | -4.75% | 45만 |
|---|
| 2026.07.17 | ₩93,435 | ₩97,106 | ₩93,022 | ₩96,932 | +3.74% | 41.4만 |
|---|
| 2026.07.16 | ₩98,694 | ₩100,323 | ₩93,204 | ₩96,051 | -2.68% | 43만 |
|---|
| 2026.07.15 | ₩96,999 | ₩100,109 | ₩96,852 | ₩99,255 | +2.33% | 54만 |
|---|
| 2026.07.14 | ₩97,293 | ₩99,549 | ₩94,850 | ₩97,600 | +0.32% | 38.6만 |
|---|
| 2026.07.13 | ₩93,409 | ₩97,613 | ₩92,701 | ₩95,838 | +2.60% | 36.7만 |
|---|
| 2026.07.10 | ₩101,190 | ₩101,537 | ₩93,102 | ₩96,105 | -5.03% | 51만 |
|---|
| 2026.07.09 | ₩93,836 | ₩101,444 | ₩93,692 | ₩101,164 | +7.81% | 73만 |
|---|
| 2026.07.08 | ₩88,376 | ₩94,009 | ₩88,096 | ₩93,622 | +5.94% | 83.5만 |
|---|
| 2026.07.07 | ₩91,994 | ₩92,688 | ₩86,761 | ₩91,820 | -0.19% | 60만 |
|---|
| 2026.07.06 | ₩91,794 | ₩93,916 | ₩91,273 | ₩92,034 | +0.26% | 24.1만 |
|---|
| 2026.07.02 | ₩92,087 | ₩95,317 | ₩90,272 | ₩92,247 | +0.17% | 33.8만 |
|---|
| 2026.07.01 | ₩90,579 | ₩94,543 | ₩90,285 | ₩90,913 | +0.37% | 49만 |
|---|
| 2026.06.30 | ₩91,700 | ₩92,941 | ₩88,029 | ₩91,126 | -0.63% | 37.4만 |
|---|
| 2026.06.29 | ₩87,722 | ₩91,700 | ₩85,694 | ₩91,286 | +4.06% | 48.3만 |
|---|
| 2026.06.26 | ₩87,509 | ₩90,045 | ₩86,085 | ₩87,989 | +0.55% | 172.6만 |
|---|
| 2026.06.25 | ₩86,628 | ₩91,286 | ₩86,161 | ₩88,857 | +2.57% | 60.5만 |
|---|
| 2026.06.24 | ₩82,543 | ₩88,083 | ₩82,543 | ₩86,201 | +4.43% | 64.2만 |
|---|
| 2026.06.23 | ₩80,087 | ₩85,186 | ₩80,087 | ₩81,569 | +1.85% | 42.1만 |
|---|
| 2026.06.22 | ₩86,041 | ₩87,055 | ₩81,923 | ₩82,890 | -3.66% | 52.8만 |
|---|
| 2026.06.18 | ₩81,409 | ₩85,640 | ₩80,819 | ₩85,080 | +4.51% | 116.5만 |
|---|
| 2026.06.17 | ₩77,898 | ₩81,002 | ₩76,764 | ₩79,353 | +1.87% | 68.9만 |
|---|
| 2026.06.16 | ₩76,243 | ₩80,888 | ₩76,243 | ₩77,805 | +2.05% | 41.5만 |
|---|
| 2026.06.15 | ₩84,065 | ₩84,092 | ₩78,459 | ₩79,834 | -5.03% | 66.8만 |
|---|
| 2026.06.12 | ₩80,314 | ₩81,622 | ₩78,419 | ₩79,887 | -0.53% | 34.4만 |
|---|
| 2026.06.11 | ₩79,214 | ₩81,916 | ₩77,525 | ₩80,301 | +1.37% | 59.7만 |
|---|
| 2026.06.10 | ₩79,914 | ₩85,039 | ₩77,978 | ₩78,205 | -2.14% | 79.4만 |
|---|
| 2026.06.09 | ₩84,159 | ₩84,159 | ₩77,138 | ₩81,289 | -3.41% | 55.7만 |
|---|
| 2026.06.08 | ₩80,888 | ₩82,742 | ₩78,165 | ₩82,116 | +1.52% | 65.9만 |
|---|
| 2026.06.05 | ₩85,413 | ₩87,463 | ₩79,634 | ₩80,061 | -6.27% | 76만 |
|---|
| 2026.06.04 | ₩81,529 | ₩92,007 | ₩81,529 | ₩88,830 | +8.96% | 127.6만 |
|---|
| 2026.06.03 | ₩79,954 | ₩81,876 | ₩75,683 | ₩81,596 | +2.05% | 79.9만 |
|---|
| 2026.06.02 | ₩85,427 | ₩85,847 | ₩78,085 | ₩79,954 | -6.41% | 158.7만 |
|---|
| 2026.06.01 | ₩78,526 | ₩87,068 | ₩72,773 | ₩85,960 | +9.47% | 261.3만 |
|---|
| 2026.05.29 | ₩98,641 | ₩99,429 | ₩94,423 | ₩95,678 | -3.00% | 124.8만 |
|---|
| 2026.05.28 | ₩95,704 | ₩106,116 | ₩95,364 | ₩98,668 | +3.10% | 108만 |
|---|
| 2026.05.27 | ₩92,688 | ₩95,638 | ₩91,340 | ₩95,331 | +2.85% | 66.1만 |
|---|
| 2026.05.26 | ₩89,885 | ₩96,185 | ₩89,885 | ₩92,047 | +2.41% | 93.5만 |
|---|
| 2026.05.22 | ₩91,193 | ₩92,928 | ₩89,284 | ₩89,685 | -1.65% | 41.1만 |
|---|
| 2026.05.21 | ₩85,796 | ₩91,286 | ₩84,132 | ₩90,579 | +5.57% | 50.3만 |
|---|
| 2026.05.20 | ₩83,077 | ₩88,683 | ₩82,597 | ₩88,136 | +6.09% | 74.9만 |
|---|
| 2026.05.19 | ₩79,834 | ₩82,890 | ₩77,758 | ₩81,409 | +1.97% | 55.3만 |
|---|
| 2026.05.18 | ₩80,888 | ₩85,400 | ₩79,273 | ₩81,035 | +0.18% | 42.1만 |
|---|
| 2026.05.15 | ₩80,087 | ₩82,439 | ₩77,912 | ₩79,620 | -0.58% | 64.2만 |
|---|
| 2026.05.14 | ₩80,715 | ₩84,773 | ₩80,221 | ₩82,490 | +2.20% | 66.7만 |
|---|
| 2026.05.13 | ₩80,755 | ₩83,157 | ₩79,420 | ₩80,715 | -0.05% | 50.3만 |
|---|
| 2026.05.12 | ₩80,114 | ₩83,771 | ₩78,899 | ₩82,730 | +3.27% | 41.6만 |
|---|
| 2026.05.11 | ₩81,983 | ₩83,545 | ₩80,310 | ₩81,769 | -0.26% | 58.9만 |
|---|
| 2026.05.08 | ₩83,945 | ₩84,092 | ₩80,862 | ₩82,276 | -1.99% | 53.8만 |
|---|
| 2026.05.07 | ₩84,759 | ₩86,334 | ₩81,476 | ₩83,985 | -0.91% | 64.3만 |
|---|
| 2026.05.06 | ₩74,748 | ₩85,073 | ₩70,757 | ₩83,758 | +12.05% | 125.7만 |
|---|
| 2026.05.05 | ₩75,135 | ₩75,936 | ₩72,119 | ₩72,613 | -3.36% | 72.1만 |
|---|
| 2026.05.04 | ₩71,812 | ₩74,321 | ₩71,104 | ₩74,294 | +3.46% | 48.3만 |
|---|
| 2026.05.01 | ₩72,119 | ₩72,920 | ₩69,663 | ₩72,159 | +0.06% | 50.2만 |
|---|
| 2026.04.30 | ₩67,260 | ₩72,799 | ₩67,247 | ₩72,719 | +8.12% | 67만 |
|---|
| 2026.04.29 | ₩68,622 | ₩68,915 | ₩65,605 | ₩66,326 | -3.35% | 56.2만 |
|---|
| 2026.04.28 | ₩72,506 | ₩73,680 | ₩69,169 | ₩69,676 | -3.90% | 43.9만 |
|---|
| 2026.04.27 | ₩72,639 | ₩74,588 | ₩71,918 | ₩73,440 | +1.10% | 44.8만 |
|---|
| 2026.04.24 | ₩68,061 | ₩73,387 | ₩66,806 | ₩72,639 | +6.73% | 59.1만 |
|---|
| 2026.04.23 | ₩70,864 | ₩71,024 | ₩65,632 | ₩67,607 | -4.60% | 55.8만 |
|---|
| 2026.04.22 | ₩69,716 | ₩70,464 | ₩68,882 | ₩70,210 | +0.71% | 41.7만 |
|---|
| 2026.04.21 | ₩69,262 | ₩71,024 | ₩66,179 | ₩68,141 | -1.62% | 53.2만 |
|---|
| 2026.04.20 | ₩67,594 | ₩69,289 | ₩66,753 | ₩68,341 | +1.11% | 35만 |
|---|
| 2026.04.17 | ₩68,341 | ₩69,996 | ₩67,380 | ₩69,022 | +1.00% | 74.1만 |
|---|
| 2026.04.16 | ₩66,740 | ₩67,554 | ₩63,750 | ₩66,032 | -1.06% | 52.1만 |
|---|
| 2026.04.15 | ₩67,874 | ₩69,157 | ₩65,405 | ₩66,459 | -2.08% | 56.5만 |
|---|
| 2026.04.14 | ₩65,391 | ₩68,021 | ₩63,616 | ₩67,394 | +3.06% | 55.8만 |
|---|
| 2026.04.13 | ₩60,252 | ₩64,944 | ₩60,252 | ₩64,123 | +6.42% | 54.7만 |
|---|
| 2026.04.10 | ₩62,361 | ₩63,896 | ₩58,811 | ₩60,906 | -2.33% | 129.2만 |
|---|
| 2026.04.09 | ₩67,954 | ₩67,954 | ₩63,282 | ₩63,483 | -6.58% | 90.9만 |
|---|
| 2026.04.08 | ₩70,744 | ₩71,945 | ₩64,711 | ₩67,781 | -4.19% | 221.8만 |
|---|
| 2026.04.07 | ₩67,714 | ₩67,727 | ₩62,962 | ₩65,605 | -3.11% | 109.4만 |
|---|
| 2026.04.06 | ₩72,893 | ₩73,574 | ₩68,395 | ₩69,062 | -5.26% | 81.9만 |
|---|
| 2026.04.02 | ₩67,500 | ₩73,774 | ₩67,500 | ₩73,400 | +8.74% | 79.2만 |
|---|
| 2026.04.01 | ₩69,536 | ₩73,894 | ₩69,536 | ₩71,545 | +2.89% | 66만 |
|---|
| 2026.03.31 | ₩64,751 | ₩69,309 | ₩63,932 | ₩68,982 | +6.53% | 127.2만 |
|---|
| 2026.03.30 | ₩65,405 | ₩65,585 | ₩61,120 | ₩62,602 | -4.29% | 72.8만 |
|---|
| 2026.03.27 | ₩68,074 | ₩69,796 | ₩63,469 | ₩64,724 | -4.92% | 73.5만 |
|---|
| 2026.03.26 | ₩67,674 | ₩71,331 | ₩67,674 | ₩69,623 | +2.88% | 61.5만 |
|---|
| 2026.03.25 | ₩67,140 | ₩69,943 | ₩66,419 | ₩69,796 | +3.96% | 73.3만 |
|---|
| 2026.03.24 | ₩63,776 | ₩65,845 | ₩62,535 | ₩64,938 | +1.82% | 46.2만 |
|---|
| 2026.03.23 | ₩64,777 | ₩67,540 | ₩64,243 | ₩65,578 | +1.24% | 71.6만 |
|---|
| 2026.03.20 | ₩63,389 | ₩64,617 | ₩61,267 | ₩62,522 | -1.37% | 120만 |
|---|
| 2026.03.19 | ₩63,176 | ₩66,410 | ₩62,201 | ₩64,697 | +2.41% | 70.2만 |
|---|
| 2026.03.18 | ₩65,138 | ₩68,728 | ₩64,577 | ₩64,617 | -0.80% | 124.6만 |
|---|
| 2026.03.17 | ₩61,067 | ₩63,963 | ₩61,013 | ₩63,229 | +3.54% | 52.3만 |
|---|
| 2026.03.16 | ₩60,413 | ₩61,827 | ₩59,145 | ₩61,067 | +1.08% | 99.6만 |
|---|
| 2026.03.13 | ₩57,983 | ₩59,999 | ₩55,434 | ₩57,476 | -0.87% | 157만 |
|---|
| 2026.03.12 | ₩60,386 | ₩61,374 | ₩58,224 | ₩59,185 | -1.99% | 105.6만 |
|---|
| 2026.03.11 | ₩63,403 | ₩64,924 | ₩60,786 | ₩61,841 | -2.46% | 109.1만 |
|---|
| 2026.03.10 | ₩66,740 | ₩68,275 | ₩63,990 | ₩64,964 | -2.66% | 85만 |
|---|
| 2026.03.09 | ₩66,266 | ₩67,767 | ₩62,228 | ₩66,499 | +0.35% | 158.8만 |
|---|
| 2026.03.06 | ₩66,740 | ₩68,275 | ₩65,752 | ₩67,047 | +0.46% | 99.2만 |
|---|
| 2026.03.05 | ₩70,744 | ₩73,608 | ₩67,153 | ₩69,142 | -2.26% | 113.5만 |
|---|
| 2026.03.04 | ₩70,851 | ₩74,948 | ₩69,436 | ₩72,132 | +1.81% | 89.4만 |
|---|
| 2026.03.03 | ₩67,554 | ₩71,411 | ₩65,752 | ₩70,424 | +4.25% | 103.6만 |
|---|
| 2026.03.02 | ₩65,832 | ₩70,857 | ₩64,163 | ₩70,250 | +6.71% | 156.5만 |
|---|
| 2026.02.27 | ₩74,748 | ₩75,910 | ₩70,157 | ₩71,051 | -4.95% | 194.5만 |
|---|
| 2026.02.26 | ₩69,142 | ₩77,792 | ₩67,313 | ₩77,551 | +12.16% | 151.6만 |
|---|
| 2026.02.25 | ₩65,511 | ₩71,304 | ₩63,750 | ₩69,129 | +5.52% | 205.5만 |
|---|
| 2026.02.24 | ₩57,009 | ₩69,409 | ₩56,690 | ₩67,207 | +17.89% | 347.2만 |
|---|
| 2026.02.23 | ₩64,804 | ₩65,373 | ₩55,394 | ₩57,436 | -11.37% | 543만 |
|---|
| 2026.02.20 | ₩66,286 | ₩75,749 | ₩64,070 | ₩67,020 | +1.11% | 1544.5만 |
|---|
| 2026.02.19 | ₩132,144 | ₩136,843 | ₩130,943 | ₩135,521 | +2.56% | 284.7만 |
|---|
| 2026.02.18 | ₩131,717 | ₩145,552 | ₩130,649 | ₩136,522 | +3.65% | 64.4만 |
|---|
| 2026.02.17 | ₩132,838 | ₩135,982 | ₩127,032 | ₩132,184 | -0.49% | 43.4만 |
|---|
| 2026.02.13 | ₩129,034 | ₩133,279 | ₩126,470 | ₩130,142 | +0.86% | 45만 |
|---|
| 2026.02.12 | ₩134,040 | ₩134,894 | ₩123,468 | ₩127,993 | -4.51% | 73.8만 |
|---|
| 2026.02.11 | ₩138,458 | ₩138,972 | ₩130,809 | ₩134,013 | -3.21% | 46.8만 |
|---|
| 2026.02.10 | ₩135,254 | ₩141,488 | ₩132,898 | ₩138,391 | +2.32% | 62.3만 |
|---|
| 2026.02.09 | ₩132,745 | ₩134,961 | ₩129,475 | ₩134,013 | +0.96% | 52.7만 |
|---|
| 2026.02.06 | ₩131,210 | ₩134,827 | ₩129,141 | ₩133,572 | +1.80% | 72.4만 |
|---|
| 2026.02.05 | ₩129,942 | ₩134,200 | ₩124,803 | ₩125,550 | -3.38% | 99.2만 |
|---|
| 2026.02.04 | ₩145,158 | ₩145,158 | ₩128,273 | ₩131,984 | -9.08% | 89.4만 |
|---|
| 2026.02.03 | ₩140,780 | ₩145,959 | ₩135,802 | ₩140,714 | -0.05% | 46.8만 |
|---|
| 2026.02.02 | ₩130,556 | ₩138,538 | ₩130,556 | ₩138,378 | +5.99% | 48.9만 |
|---|
| 2026.01.30 | ₩133,279 | ₩139,325 | ₩129,608 | ₩130,569 | -2.03% | 79.9만 |
|---|
| 2026.01.29 | ₩133,172 | ₩136,896 | ₩130,159 | ₩134,787 | +1.21% | 69만 |
|---|
| 2026.01.28 | ₩144,838 | ₩145,359 | ₩132,772 | ₩134,814 | -6.92% | 103.8만 |
|---|
| 2026.01.27 | ₩141,955 | ₩148,162 | ₩136,149 | ₩145,465 | +2.47% | 92.3만 |
|---|
| 2026.01.26 | ₩139,499 | ₩150,057 | ₩134,883 | ₩141,902 | +1.72% | 81.3만 |
|---|
| 2026.01.23 | ₩151,058 | ₩152,206 | ₩139,232 | ₩140,019 | -7.31% | 122.2만 |
|---|
| 2026.01.22 | ₩134,907 | ₩158,626 | ₩133,786 | ₩154,916 | +14.83% | 139.4만 |
|---|
| 2026.01.21 | ₩135,228 | ₩138,378 | ₩131,562 | ₩134,907 | -0.24% | 94.1만 |
|---|
| 2026.01.20 | ₩125,130 | ₩141,821 | ₩124,135 | ₩135,228 | +8.07% | 116.2만 |
|---|
| 2026.01.16 | ₩131,156 | ₩134,400 | ₩126,979 | ₩129,074 | -1.59% | 72.8만 |
|---|
| 2026.01.15 | ₩140,073 | ₩141,635 | ₩129,047 | ₩130,062 | -7.15% | 74.1만 |
|---|
| 2026.01.14 | ₩137,136 | ₩140,393 | ₩130,569 | ₩139,819 | +1.96% | 52만 |
|---|
| 2026.01.13 | ₩139,339 | ₩140,220 | ₩131,717 | ₩136,109 | -2.32% | 53.5만 |
|---|
| 2026.01.12 | ₩133,386 | ₩145,399 | ₩126,582 | ₩141,394 | +6.00% | 100.1만 |
|---|
| 2026.01.09 | ₩132,838 | ₩134,100 | ₩129,541 | ₩133,612 | +0.58% | 53.6만 |
|---|
| 2026.01.08 | ₩135,708 | ₩135,708 | ₩129,078 | ₩130,863 | -3.57% | 94만 |
|---|
| 2026.01.07 | ₩138,218 | ₩143,445 | ₩136,375 | ₩138,271 | +0.04% | 92.6만 |
|---|
| 2026.01.06 | ₩128,580 | ₩140,033 | ₩128,140 | ₩138,791 | +7.94% | 80.4만 |
|---|
| 2026.01.05 | ₩118,876 | ₩128,260 | ₩116,487 | ₩127,806 | +7.51% | 59.1만 |
|---|
| 2026.01.02 | ₩116,073 | ₩119,397 | ₩113,858 | ₩118,623 | +2.20% | 42.6만 |
|---|
| 2025.12.31 | ₩113,764 | ₩116,527 | ₩112,229 | ₩114,245 | +0.42% | 76.2만 |
|---|
| 2025.12.30 | ₩117,462 | ₩117,502 | ₩113,150 | ₩113,858 | -3.07% | 56.2만 |
|---|
| 2025.12.29 | ₩119,557 | ₩123,628 | ₩116,354 | ₩117,301 | -1.89% | 53.3만 |
|---|
| 2025.12.26 | ₩122,427 | ₩122,801 | ₩116,941 | ₩122,253 | -0.14% | 49.8만 |
|---|
| 2025.12.24 | ₩120,278 | ₩122,654 | ₩117,595 | ₩122,614 | +1.94% | 26.2만 |
|---|
| 2025.12.23 | ₩125,097 | ₩126,258 | ₩121,039 | ₩121,986 | -2.49% | 77.1만 |
|---|
| 2025.12.22 | ₩123,869 | ₩126,925 | ₩121,599 | ₩125,937 | +1.67% | 63.1만 |
|---|
| 2025.12.19 | ₩117,922 | ₩126,591 | ₩116,868 | ₩121,586 | +3.11% | 241.7만 |
|---|
| 2025.12.18 | ₩118,262 | ₩121,703 | ₩116,821 | ₩117,882 | -0.32% | 64.5만 |
|---|
| 2025.12.17 | ₩116,127 | ₩118,182 | ₩112,750 | ₩114,618 | -1.30% | 76.4만 |
|---|
| 2025.12.16 | ₩120,238 | ₩124,002 | ₩114,600 | ₩116,153 | -3.40% | 80.6만 |
|---|
| 2025.12.15 | ₩123,121 | ₩125,597 | ₩119,944 | ₩121,519 | -1.30% | 89만 |
|---|
| 2025.12.12 | ₩123,415 | ₩128,500 | ₩120,798 | ₩121,226 | -1.77% | 89.3만 |
|---|
| 2025.12.11 | ₩126,098 | ₩127,246 | ₩121,666 | ₩126,885 | +0.62% | 64.5만 |
|---|
| 2025.12.10 | ₩127,553 | ₩131,136 | ₩121,599 | ₩126,705 | -0.66% | 88.3만 |
|---|
| 2025.12.09 | ₩131,143 | ₩133,479 | ₩128,180 | ₩130,089 | -0.80% | 90.6만 |
|---|
| 2025.12.08 | ₩136,362 | ₩137,790 | ₩131,544 | ₩133,212 | -2.31% | 82만 |
|---|
| 2025.12.05 | ₩140,153 | ₩140,153 | ₩132,665 | ₩134,787 | -3.83% | 50.4만 |
|---|
| 2025.12.04 | ₩133,479 | ₩142,439 | ₩131,010 | ₩139,759 | +4.71% | 89.6만 |
|---|
| 2025.12.03 | ₩128,620 | ₩135,321 | ₩124,589 | ₩135,067 | +5.01% | 123.2만 |
|---|
| 2025.12.02 | ₩132,732 | ₩134,814 | ₩127,005 | ₩129,982 | -2.07% | 93.1만 |
|---|
| 2025.12.01 | ₩142,849 | ₩144,157 | ₩130,843 | ₩131,170 | -8.18% | 133.2만 |
|---|
| 2025.11.28 | ₩149,283 | ₩151,899 | ₩144,224 | ₩147,347 | -1.30% | 50.4만 |
|---|
| 2025.11.26 | ₩146,220 | ₩149,416 | ₩143,503 | ₩147,040 | +0.56% | 68.8만 |
|---|
| 2025.11.25 | ₩148,309 | ₩154,515 | ₩141,581 | ₩143,744 | -3.08% | 162.6만 |
|---|
| 2025.11.24 | ₩127,432 | ₩149,163 | ₩125,470 | ₩148,696 | +16.69% | 265.5만 |
|---|
| 2025.11.21 | ₩114,992 | ₩126,805 | ₩113,336 | ₩124,870 | +8.59% | 198.9만 |
|---|
| 2025.11.20 | ₩121,346 | ₩130,476 | ₩111,468 | ₩114,325 | -5.79% | 157.5만 |
|---|
| 2025.11.19 | ₩109,546 | ₩118,730 | ₩107,224 | ₩117,421 | +7.19% | 98만 |
|---|
| 2025.11.18 | ₩104,941 | ₩110,307 | ₩100,256 | ₩108,732 | +3.61% | 198.8만 |
|---|
| 2025.11.17 | ₩105,715 | ₩120,798 | ₩103,670 | ₩113,377 | +7.25% | 126.7만 |
|---|
| 2025.11.14 | ₩103,686 | ₩113,190 | ₩100,109 | ₩106,289 | +2.51% | 116.6만 |
|---|
| 2025.11.13 | ₩114,959 | ₩122,026 | ₩106,783 | ₩111,055 | -3.40% | 129.1만 |
|---|
| 2025.11.12 | ₩118,222 | ₩119,804 | ₩112,549 | ₩113,150 | -4.29% | 96.6만 |
|---|
| 2025.11.11 | ₩114,538 | ₩117,915 | ₩109,453 | ₩111,308 | -2.82% | 65.8만 |
|---|
| 2025.11.10 | ₩111,789 | ₩118,129 | ₩110,788 | ₩113,604 | +1.62% | 60만 |
|---|
| 2025.11.07 | ₩104,047 | ₩106,049 | ₩98,774 | ₩105,982 | +1.86% | 100.3만 |
|---|
| 2025.11.06 | ₩113,617 | ₩115,046 | ₩102,779 | ₩106,863 | -5.94% | 97만 |
|---|
| 2025.11.05 | ₩108,799 | ₩114,405 | ₩105,448 | ₩112,977 | +3.84% | 82.5만 |
|---|
| 2025.11.04 | ₩114,618 | ₩115,726 | ₩107,584 | ₩107,704 | -6.03% | 160.7만 |
|---|
| 2025.11.03 | ₩120,131 | ₩124,149 | ₩118,015 | ₩119,877 | -0.21% | 89.6만 |
|---|
| 2025.10.31 | ₩121,853 | ₩127,133 | ₩118,077 | ₩122,707 | +0.70% | 112.3만 |
|---|
| 2025.10.30 | ₩114,485 | ₩127,072 | ₩113,791 | ₩121,666 | +6.27% | 161.4만 |
|---|
| 2025.10.29 | ₩117,421 | ₩122,641 | ₩113,471 | ₩113,737 | -3.14% | 84.4만 |
|---|
| 2025.10.28 | ₩112,563 | ₩115,806 | ₩110,067 | ₩115,272 | +2.41% | 42.5만 |
|---|
| 2025.10.27 | ₩122,374 | ₩122,374 | ₩111,135 | ₩113,457 | -7.29% | 79.8만 |
|---|
| 2025.10.24 | ₩113,377 | ₩123,855 | ₩111,734 | ₩119,317 | +5.24% | 103만 |
|---|
| 2025.10.23 | ₩105,475 | ₩110,627 | ₩104,908 | ₩110,320 | +4.59% | 77.6만 |
|---|
| 2025.10.22 | ₩111,976 | ₩117,395 | ₩100,243 | ₩106,463 | -4.92% | 127.8만 |
|---|
| 2025.10.21 | ₩120,305 | ₩123,174 | ₩109,253 | ₩111,735 | -7.12% | 129.8만 |
|---|
| 2025.10.20 | ₩119,517 | ₩137,483 | ₩117,702 | ₩122,600 | +2.58% | 354.8만 |
|---|
| 2025.10.17 | ₩113,851 | ₩114,125 | ₩101,991 | ₩104,114 | -8.55% | 123.5만 |
|---|
| 2025.10.16 | ₩109,479 | ₩119,552 | ₩109,453 | ₩115,339 | +5.35% | 209.2만 |
|---|
| 2025.10.15 | ₩91,940 | ₩101,738 | ₩91,687 | ₩100,803 | +9.64% | 93.1만 |
|---|
| 2025.10.14 | ₩89,938 | ₩95,558 | ₩87,562 | ₩92,488 | +2.83% | 60.2만 |
|---|
| 2025.10.13 | ₩91,233 | ₩94,557 | ₩87,122 | ₩94,023 | +3.06% | 60.5만 |
|---|
| 2025.10.10 | ₩95,304 | ₩97,213 | ₩87,482 | ₩88,270 | -7.38% | 105.8만 |
|---|