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 | ₩178,192 | ₩190,298 | ₩177,938 | ₩187,642 | +5.30% | 77.4만 |
| 2026.10.08 | ₩173,520 | ₩179,600 | ₩170,130 | ₩177,004 | +2.01% | 131.2만 |
| 2026.10.07 | ₩178,859 | ₩185,533 | ₩174,268 | ₩177,391 | -0.82% | 99.3만 |
| 2026.10.06 | ₩212,802 | ₩222,206 | ₩181,262 | ₩183,237 | -13.89% | 204.4만 |
| 2026.10.05 | ₩190,872 | ₩208,878 | ₩187,275 | ₩205,661 | +7.75% | 147만 |
| 2026.10.02 | ₩180,888 | ₩191,539 | ₩179,460 | ₩191,219 | +5.71% | 87.4만 |
| 2026.10.01 | ₩184,505 | ₩188,923 | ₩176,243 | ₩176,937 | -4.10% | 108.8만 |
| 2026.09.30 | ₩184,559 | ₩202,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,028 |
| +1.34% |
| 192.1만 |
| 2026.09.29 | ₩177,191 | ₩188,042 | ₩175,122 | ₩182,290 | +2.88% | 92.1만 |
|---|
| 2026.09.28 | ₩172,052 | ₩179,420 | ₩169,169 | ₩177,031 | +2.89% | 110.9만 |
|---|
| 2026.09.25 | ₩164,844 | ₩170,410 | ₩158,104 | ₩169,369 | +2.74% | 129.1만 |
|---|
| 2026.09.24 | ₩140,818 | ₩169,262 | ₩136,120 | ₩167,127 | +18.68% | 344.3만 |
|---|
| 2026.09.23 | ₩144,849 | ₩144,849 | ₩144,849 | ₩144,849 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩142,487 | ₩150,268 | ₩138,816 | ₩144,849 | +1.66% | 326만 |
|---|
| 2026.09.21 | ₩125,121 | ₩148,827 | ₩122,799 | ₩144,115 | +15.18% | 352.1만 |
|---|
| 2026.09.18 | ₩108,757 | ₩110,586 | ₩104,379 | ₩107,809 | -0.87% | 300.2만 |
|---|
| 2026.09.17 | ₩100,495 | ₩109,131 | ₩100,495 | ₩106,715 | +6.19% | 152.9만 |
|---|
| 2026.09.16 | ₩101,376 | ₩105,260 | ₩98,933 | ₩100,255 | -1.11% | 161.5만 |
|---|
| 2026.09.15 | ₩100,695 | ₩104,019 | ₩99,133 | ₩101,296 | +0.60% | 151.5만 |
|---|
| 2026.09.14 | ₩99,681 | ₩102,190 | ₩98,052 | ₩100,815 | +1.14% | 114.6만 |
|---|
| 2026.09.11 | ₩103,592 | ₩105,700 | ₩101,629 | ₩101,750 | -1.78% | 36.1만 |
|---|
| 2026.09.10 | ₩101,349 | ₩105,447 | ₩100,228 | ₩103,525 | +2.15% | 89.7만 |
|---|
| 2026.09.09 | ₩105,393 | ₩108,350 | ₩102,764 | ₩103,418 | -1.87% | 59만 |
|---|
| 2026.09.08 | ₩107,035 | ₩109,064 | ₩105,248 | ₩105,580 | -1.36% | 69.4만 |
|---|
| 2026.09.04 | ₩106,675 | ₩107,462 | ₩104,779 | ₩107,235 | +0.53% | 43.4만 |
|---|
| 2026.09.03 | ₩108,557 | ₩110,265 | ₩105,727 | ₩107,609 | -0.87% | 32만 |
|---|
| 2026.09.02 | ₩106,782 | ₩110,786 | ₩105,420 | ₩107,529 | +0.70% | 44.9만 |
|---|
| 2026.09.01 | ₩105,447 | ₩107,836 | ₩103,758 | ₩106,501 | +1.00% | 46.7만 |
|---|
| 2026.08.31 | ₩105,447 | ₩107,009 | ₩102,243 | ₩105,941 | +0.47% | 55.6만 |
|---|
| 2026.08.28 | ₩107,022 | ₩109,878 | ₩103,712 | ₩106,782 | -0.22% | 65.9만 |
|---|
| 2026.08.27 | ₩105,447 | ₩114,109 | ₩104,112 | ₩110,119 | +4.43% | 74.3만 |
|---|
| 2026.08.26 | ₩107,956 | ₩109,785 | ₩104,559 | ₩106,234 | -1.59% | 39.7만 |
|---|
| 2026.08.25 | ₩104,432 | ₩112,775 | ₩102,283 | ₩110,172 | +5.50% | 65.8만 |
|---|
| 2026.08.24 | ₩109,278 | ₩109,278 | ₩100,922 | ₩102,217 | -6.46% | 38.1만 |
|---|
| 2026.08.21 | ₩105,287 | ₩107,796 | ₩101,643 | ₩106,168 | +0.84% | 60.5만 |
|---|
| 2026.08.20 | ₩98,466 | ₩109,252 | ₩98,466 | ₩104,072 | +5.69% | 135만 |
|---|
| 2026.08.19 | ₩98,186 | ₩102,944 | ₩96,370 | ₩98,720 | +0.54% | 109.8만 |
|---|
| 2026.08.18 | ₩93,287 | ₩97,438 | ₩90,778 | ₩94,622 | +1.43% | 53.3만 |
|---|
| 2026.08.17 | ₩89,830 | ₩95,029 | ₩89,416 | ₩93,367 | +3.94% | 77.6만 |
|---|
| 2026.08.14 | ₩90,738 | ₩91,712 | ₩88,563 | ₩90,591 | -0.16% | 43.3만 |
|---|
| 2026.08.13 | ₩92,019 | ₩93,421 | ₩89,883 | ₩91,085 | -1.02% | 52.9만 |
|---|
| 2026.08.12 | ₩100,975 | ₩101,443 | ₩91,685 | ₩92,019 | -8.87% | 56.5만 |
|---|
| 2026.08.11 | ₩100,241 | ₩102,030 | ₩98,373 | ₩100,748 | +0.51% | 57.6만 |
|---|
| 2026.08.10 | ₩92,460 | ₩101,443 | ₩91,966 | ₩99,894 | +8.04% | 139.5만 |
|---|
| 2026.08.07 | ₩86,760 | ₩92,820 | ₩84,624 | ₩92,740 | +6.89% | 164.4만 |
|---|
| 2026.08.06 | ₩90,764 | ₩94,041 | ₩81,101 | ₩84,624 | -6.76% | 188.2만 |
|---|
| 2026.08.05 | ₩97,291 | ₩99,761 | ₩96,010 | ₩99,013 | +1.77% | 51.4만 |
|---|
| 2026.08.04 | ₩95,076 | ₩97,438 | ₩92,326 | ₩97,038 | +2.06% | 53.2만 |
|---|
| 2026.08.03 | ₩92,807 | ₩95,449 | ₩88,962 | ₩93,794 | +1.06% | 36.6만 |
|---|
| 2026.07.31 | ₩95,436 | ₩95,529 | ₩89,643 | ₩91,512 | -4.11% | 56만 |
|---|
| 2026.07.30 | ₩86,827 | ₩95,369 | ₩85,846 | ₩94,956 | +9.36% | 54.6만 |
|---|
| 2026.07.29 | ₩84,825 | ₩87,935 | ₩82,876 | ₩84,678 | -0.17% | 51.9만 |
|---|
| 2026.07.28 | ₩88,175 | ₩89,163 | ₩84,438 | ₩85,986 | -2.48% | 79만 |
|---|
| 2026.07.27 | ₩92,980 | ₩92,980 | ₩88,295 | ₩89,123 | -4.15% | 44.1만 |
|---|
| 2026.07.24 | ₩96,250 | ₩96,250 | ₩90,057 | ₩90,551 | -5.92% | 35만 |
|---|
| 2026.07.23 | ₩93,287 | ₩97,038 | ₩93,087 | ₩93,914 | +0.67% | 64.7만 |
|---|
| 2026.07.22 | ₩97,225 | ₩97,505 | ₩93,621 | ₩94,315 | -2.99% | 32.2만 |
|---|
| 2026.07.21 | ₩91,886 | ₩98,139 | ₩90,911 | ₩97,051 | +5.62% | 48.3만 |
|---|
| 2026.07.20 | ₩96,571 | ₩96,866 | ₩91,619 | ₩91,979 | -4.75% | 45만 |
|---|
| 2026.07.17 | ₩93,434 | ₩97,105 | ₩93,020 | ₩96,931 | +3.74% | 41.4만 |
|---|
| 2026.07.16 | ₩98,693 | ₩100,321 | ₩93,203 | ₩96,050 | -2.68% | 43만 |
|---|
| 2026.07.15 | ₩96,998 | ₩100,108 | ₩96,851 | ₩99,253 | +2.33% | 54만 |
|---|
| 2026.07.14 | ₩97,291 | ₩99,547 | ₩94,849 | ₩97,598 | +0.32% | 38.6만 |
|---|
| 2026.07.13 | ₩93,407 | ₩97,612 | ₩92,700 | ₩95,836 | +2.60% | 36.7만 |
|---|
| 2026.07.10 | ₩101,189 | ₩101,536 | ₩93,100 | ₩96,103 | -5.03% | 51만 |
|---|
| 2026.07.09 | ₩93,834 | ₩101,443 | ₩93,690 | ₩101,162 | +7.81% | 73만 |
|---|
| 2026.07.08 | ₩88,375 | ₩94,008 | ₩88,095 | ₩93,621 | +5.94% | 83.5만 |
|---|
| 2026.07.07 | ₩91,992 | ₩92,686 | ₩86,760 | ₩91,819 | -0.19% | 60만 |
|---|
| 2026.07.06 | ₩91,792 | ₩93,914 | ₩91,272 | ₩92,032 | +0.26% | 24.1만 |
|---|
| 2026.07.02 | ₩92,086 | ₩95,316 | ₩90,270 | ₩92,246 | +0.17% | 33.8만 |
|---|
| 2026.07.01 | ₩90,577 | ₩94,542 | ₩90,284 | ₩90,911 | +0.37% | 49만 |
|---|
| 2026.06.30 | ₩91,699 | ₩92,940 | ₩88,028 | ₩91,125 | -0.63% | 37.4만 |
|---|
| 2026.06.29 | ₩87,721 | ₩91,699 | ₩85,692 | ₩91,285 | +4.06% | 48.3만 |
|---|
| 2026.06.26 | ₩87,508 | ₩90,044 | ₩86,083 | ₩87,988 | +0.55% | 172.6만 |
|---|
| 2026.06.25 | ₩86,627 | ₩91,285 | ₩86,159 | ₩88,856 | +2.57% | 60.5만 |
|---|
| 2026.06.24 | ₩82,542 | ₩88,081 | ₩82,542 | ₩86,199 | +4.43% | 64.2만 |
|---|
| 2026.06.23 | ₩80,086 | ₩85,185 | ₩80,086 | ₩81,568 | +1.85% | 42.1만 |
|---|
| 2026.06.22 | ₩86,039 | ₩87,054 | ₩81,922 | ₩82,889 | -3.66% | 52.8만 |
|---|
| 2026.06.18 | ₩81,408 | ₩85,639 | ₩80,818 | ₩85,078 | +4.51% | 116.5만 |
|---|
| 2026.06.17 | ₩77,897 | ₩81,001 | ₩76,763 | ₩79,352 | +1.87% | 68.9만 |
|---|
| 2026.06.16 | ₩76,242 | ₩80,887 | ₩76,242 | ₩77,804 | +2.05% | 41.5만 |
|---|
| 2026.06.15 | ₩84,064 | ₩84,091 | ₩78,458 | ₩79,833 | -5.03% | 66.8만 |
|---|
| 2026.06.12 | ₩80,313 | ₩81,621 | ₩78,418 | ₩79,886 | -0.53% | 34.4만 |
|---|
| 2026.06.11 | ₩79,213 | ₩81,915 | ₩77,523 | ₩80,300 | +1.37% | 59.7만 |
|---|
| 2026.06.10 | ₩79,913 | ₩85,038 | ₩77,977 | ₩78,204 | -2.14% | 79.4만 |
|---|
| 2026.06.09 | ₩84,157 | ₩84,157 | ₩77,136 | ₩81,287 | -3.41% | 55.7만 |
|---|
| 2026.06.08 | ₩80,887 | ₩82,741 | ₩78,164 | ₩82,115 | +1.52% | 65.9만 |
|---|
| 2026.06.05 | ₩85,412 | ₩87,462 | ₩79,632 | ₩80,060 | -6.27% | 76만 |
|---|
| 2026.06.04 | ₩81,528 | ₩92,006 | ₩81,528 | ₩88,829 | +8.96% | 127.6만 |
|---|
| 2026.06.03 | ₩79,953 | ₩81,875 | ₩75,681 | ₩81,594 | +2.05% | 79.9만 |
|---|
| 2026.06.02 | ₩85,425 | ₩85,846 | ₩78,084 | ₩79,953 | -6.41% | 158.7만 |
|---|
| 2026.06.01 | ₩78,525 | ₩87,067 | ₩72,772 | ₩85,959 | +9.47% | 261.3만 |
|---|
| 2026.05.29 | ₩98,640 | ₩99,427 | ₩94,422 | ₩95,676 | -3.00% | 124.8만 |
|---|
| 2026.05.28 | ₩95,703 | ₩106,114 | ₩95,363 | ₩98,666 | +3.10% | 108만 |
|---|
| 2026.05.27 | ₩92,686 | ₩95,636 | ₩91,338 | ₩95,329 | +2.85% | 66.1만 |
|---|
| 2026.05.26 | ₩89,883 | ₩96,184 | ₩89,883 | ₩92,046 | +2.41% | 93.5만 |
|---|
| 2026.05.22 | ₩91,191 | ₩92,927 | ₩89,283 | ₩89,683 | -1.65% | 41.1만 |
|---|
| 2026.05.21 | ₩85,795 | ₩91,285 | ₩84,131 | ₩90,577 | +5.57% | 50.3만 |
|---|
| 2026.05.20 | ₩83,076 | ₩88,682 | ₩82,596 | ₩88,135 | +6.09% | 74.9만 |
|---|
| 2026.05.19 | ₩79,833 | ₩82,889 | ₩77,757 | ₩81,408 | +1.97% | 55.3만 |
|---|
| 2026.05.18 | ₩80,887 | ₩85,399 | ₩79,272 | ₩81,034 | +0.18% | 42.1만 |
|---|
| 2026.05.15 | ₩80,086 | ₩82,438 | ₩77,911 | ₩79,619 | -0.58% | 64.2만 |
|---|
| 2026.05.14 | ₩80,714 | ₩84,771 | ₩80,220 | ₩82,489 | +2.20% | 66.7만 |
|---|
| 2026.05.13 | ₩80,754 | ₩83,156 | ₩79,419 | ₩80,714 | -0.05% | 50.3만 |
|---|
| 2026.05.12 | ₩80,113 | ₩83,770 | ₩78,898 | ₩82,729 | +3.27% | 41.6만 |
|---|
| 2026.05.11 | ₩81,982 | ₩83,543 | ₩80,309 | ₩81,768 | -0.26% | 58.9만 |
|---|
| 2026.05.08 | ₩83,944 | ₩84,091 | ₩80,860 | ₩82,275 | -1.99% | 53.8만 |
|---|
| 2026.05.07 | ₩84,758 | ₩86,333 | ₩81,474 | ₩83,984 | -0.91% | 64.3만 |
|---|
| 2026.05.06 | ₩74,747 | ₩85,072 | ₩70,756 | ₩83,757 | +12.05% | 125.7만 |
|---|
| 2026.05.05 | ₩75,134 | ₩75,935 | ₩72,118 | ₩72,611 | -3.36% | 72.1만 |
|---|
| 2026.05.04 | ₩71,811 | ₩74,320 | ₩71,103 | ₩74,293 | +3.46% | 48.3만 |
|---|
| 2026.05.01 | ₩72,118 | ₩72,918 | ₩69,662 | ₩72,158 | +0.06% | 50.2만 |
|---|
| 2026.04.30 | ₩67,259 | ₩72,798 | ₩67,246 | ₩72,718 | +8.12% | 67만 |
|---|
| 2026.04.29 | ₩68,621 | ₩68,914 | ₩65,604 | ₩66,325 | -3.35% | 56.2만 |
|---|
| 2026.04.28 | ₩72,505 | ₩73,679 | ₩69,168 | ₩69,675 | -3.90% | 43.9만 |
|---|
| 2026.04.27 | ₩72,638 | ₩74,587 | ₩71,917 | ₩73,439 | +1.10% | 44.8만 |
|---|
| 2026.04.24 | ₩68,060 | ₩73,386 | ₩66,805 | ₩72,638 | +6.73% | 59.1만 |
|---|
| 2026.04.23 | ₩70,863 | ₩71,023 | ₩65,631 | ₩67,606 | -4.60% | 55.8만 |
|---|
| 2026.04.22 | ₩69,715 | ₩70,463 | ₩68,881 | ₩70,209 | +0.71% | 41.7만 |
|---|
| 2026.04.21 | ₩69,261 | ₩71,023 | ₩66,178 | ₩68,140 | -1.62% | 53.2만 |
|---|
| 2026.04.20 | ₩67,593 | ₩69,288 | ₩66,752 | ₩68,340 | +1.11% | 35만 |
|---|
| 2026.04.17 | ₩68,340 | ₩69,995 | ₩67,379 | ₩69,021 | +1.00% | 74.1만 |
|---|
| 2026.04.16 | ₩66,739 | ₩67,553 | ₩63,749 | ₩66,031 | -1.06% | 52.1만 |
|---|
| 2026.04.15 | ₩67,873 | ₩69,156 | ₩65,404 | ₩66,458 | -2.08% | 56.5만 |
|---|
| 2026.04.14 | ₩65,390 | ₩68,020 | ₩63,615 | ₩67,393 | +3.06% | 55.8만 |
|---|
| 2026.04.13 | ₩60,252 | ₩64,943 | ₩60,252 | ₩64,122 | +6.42% | 54.7만 |
|---|
| 2026.04.10 | ₩62,360 | ₩63,895 | ₩58,810 | ₩60,906 | -2.33% | 129.2만 |
|---|
| 2026.04.09 | ₩67,953 | ₩67,953 | ₩63,281 | ₩63,482 | -6.58% | 90.9만 |
|---|
| 2026.04.08 | ₩70,743 | ₩71,944 | ₩64,710 | ₩67,780 | -4.19% | 221.8만 |
|---|
| 2026.04.07 | ₩67,713 | ₩67,726 | ₩62,961 | ₩65,604 | -3.11% | 109.4만 |
|---|
| 2026.04.06 | ₩72,892 | ₩73,573 | ₩68,394 | ₩69,061 | -5.26% | 81.9만 |
|---|
| 2026.04.02 | ₩67,499 | ₩73,773 | ₩67,499 | ₩73,399 | +8.74% | 79.2만 |
|---|
| 2026.04.01 | ₩69,535 | ₩73,893 | ₩69,535 | ₩71,544 | +2.89% | 66만 |
|---|
| 2026.03.31 | ₩64,750 | ₩69,308 | ₩63,931 | ₩68,981 | +6.53% | 127.2만 |
|---|
| 2026.03.30 | ₩65,404 | ₩65,584 | ₩61,119 | ₩62,601 | -4.29% | 72.8만 |
|---|
| 2026.03.27 | ₩68,073 | ₩69,795 | ₩63,468 | ₩64,723 | -4.92% | 73.5만 |
|---|
| 2026.03.26 | ₩67,673 | ₩71,330 | ₩67,673 | ₩69,622 | +2.88% | 61.5만 |
|---|
| 2026.03.25 | ₩67,139 | ₩69,942 | ₩66,418 | ₩69,795 | +3.96% | 73.3만 |
|---|
| 2026.03.24 | ₩63,775 | ₩65,844 | ₩62,534 | ₩64,937 | +1.82% | 46.2만 |
|---|
| 2026.03.23 | ₩64,776 | ₩67,539 | ₩64,242 | ₩65,577 | +1.24% | 71.6만 |
|---|
| 2026.03.20 | ₩63,388 | ₩64,616 | ₩61,266 | ₩62,521 | -1.37% | 120만 |
|---|
| 2026.03.19 | ₩63,175 | ₩66,409 | ₩62,200 | ₩64,696 | +2.41% | 70.2만 |
|---|
| 2026.03.18 | ₩65,137 | ₩68,727 | ₩64,576 | ₩64,616 | -0.80% | 124.6만 |
|---|
| 2026.03.17 | ₩61,066 | ₩63,962 | ₩61,012 | ₩63,228 | +3.54% | 52.3만 |
|---|
| 2026.03.16 | ₩60,412 | ₩61,827 | ₩59,144 | ₩61,066 | +1.08% | 99.6만 |
|---|
| 2026.03.13 | ₩57,982 | ₩59,998 | ₩55,433 | ₩57,475 | -0.87% | 157만 |
|---|
| 2026.03.12 | ₩60,385 | ₩61,373 | ₩58,223 | ₩59,184 | -1.99% | 105.6만 |
|---|
| 2026.03.11 | ₩63,402 | ₩64,923 | ₩60,785 | ₩61,840 | -2.46% | 109.1만 |
|---|
| 2026.03.10 | ₩66,739 | ₩68,273 | ₩63,989 | ₩64,963 | -2.66% | 85만 |
|---|
| 2026.03.09 | ₩66,265 | ₩67,766 | ₩62,227 | ₩66,498 | +0.35% | 158.8만 |
|---|
| 2026.03.06 | ₩66,739 | ₩68,273 | ₩65,751 | ₩67,045 | +0.46% | 99.2만 |
|---|
| 2026.03.05 | ₩70,743 | ₩73,607 | ₩67,152 | ₩69,141 | -2.26% | 113.5만 |
|---|
| 2026.03.04 | ₩70,850 | ₩74,947 | ₩69,435 | ₩72,131 | +1.81% | 89.4만 |
|---|
| 2026.03.03 | ₩67,553 | ₩71,410 | ₩65,751 | ₩70,422 | +4.25% | 103.6만 |
|---|
| 2026.03.02 | ₩65,831 | ₩70,856 | ₩64,162 | ₩70,249 | +6.71% | 156.5만 |
|---|
| 2026.02.27 | ₩74,747 | ₩75,908 | ₩70,156 | ₩71,050 | -4.95% | 194.5만 |
|---|
| 2026.02.26 | ₩69,141 | ₩77,790 | ₩67,312 | ₩77,550 | +12.16% | 151.6만 |
|---|
| 2026.02.25 | ₩65,511 | ₩71,303 | ₩63,749 | ₩69,128 | +5.52% | 205.5만 |
|---|
| 2026.02.24 | ₩57,008 | ₩69,408 | ₩56,689 | ₩67,206 | +17.89% | 347.2만 |
|---|
| 2026.02.23 | ₩64,803 | ₩65,372 | ₩55,393 | ₩57,435 | -11.37% | 543만 |
|---|
| 2026.02.20 | ₩66,285 | ₩75,748 | ₩64,069 | ₩67,019 | +1.11% | 1544.5만 |
|---|
| 2026.02.19 | ₩132,142 | ₩136,841 | ₩130,941 | ₩135,519 | +2.56% | 284.7만 |
|---|
| 2026.02.18 | ₩131,715 | ₩145,550 | ₩130,647 | ₩136,520 | +3.65% | 64.4만 |
|---|
| 2026.02.17 | ₩132,836 | ₩135,980 | ₩127,030 | ₩132,182 | -0.49% | 43.4만 |
|---|
| 2026.02.13 | ₩129,032 | ₩133,277 | ₩126,468 | ₩130,140 | +0.86% | 45만 |
|---|
| 2026.02.12 | ₩134,038 | ₩134,892 | ₩123,466 | ₩127,991 | -4.51% | 73.8만 |
|---|
| 2026.02.11 | ₩138,456 | ₩138,970 | ₩130,807 | ₩134,011 | -3.21% | 46.8만 |
|---|
| 2026.02.10 | ₩135,252 | ₩141,486 | ₩132,896 | ₩138,389 | +2.32% | 62.3만 |
|---|
| 2026.02.09 | ₩132,743 | ₩134,959 | ₩129,473 | ₩134,011 | +0.96% | 52.7만 |
|---|
| 2026.02.06 | ₩131,208 | ₩134,825 | ₩129,139 | ₩133,570 | +1.80% | 72.4만 |
|---|
| 2026.02.05 | ₩129,940 | ₩134,198 | ₩124,801 | ₩125,548 | -3.38% | 99.2만 |
|---|
| 2026.02.04 | ₩145,156 | ₩145,156 | ₩128,271 | ₩131,982 | -9.08% | 89.4만 |
|---|
| 2026.02.03 | ₩140,778 | ₩145,957 | ₩135,799 | ₩140,711 | -0.05% | 46.8만 |
|---|
| 2026.02.02 | ₩130,554 | ₩138,536 | ₩130,554 | ₩138,376 | +5.99% | 48.9만 |
|---|
| 2026.01.30 | ₩133,277 | ₩139,323 | ₩129,606 | ₩130,567 | -2.03% | 79.9만 |
|---|
| 2026.01.29 | ₩133,170 | ₩136,894 | ₩130,157 | ₩134,785 | +1.21% | 69만 |
|---|
| 2026.01.28 | ₩144,836 | ₩145,356 | ₩132,770 | ₩134,812 | -6.92% | 103.8만 |
|---|
| 2026.01.27 | ₩141,953 | ₩148,159 | ₩136,147 | ₩145,463 | +2.47% | 92.3만 |
|---|
| 2026.01.26 | ₩139,497 | ₩150,055 | ₩134,881 | ₩141,899 | +1.72% | 81.3만 |
|---|
| 2026.01.23 | ₩151,056 | ₩152,204 | ₩139,230 | ₩140,017 | -7.31% | 122.2만 |
|---|
| 2026.01.22 | ₩134,905 | ₩158,624 | ₩133,784 | ₩154,913 | +14.83% | 139.4만 |
|---|
| 2026.01.21 | ₩135,226 | ₩138,376 | ₩131,560 | ₩134,905 | -0.24% | 94.1만 |
|---|
| 2026.01.20 | ₩125,128 | ₩141,819 | ₩124,134 | ₩135,226 | +8.07% | 116.2만 |
|---|
| 2026.01.16 | ₩131,155 | ₩134,398 | ₩126,977 | ₩129,072 | -1.59% | 72.8만 |
|---|
| 2026.01.15 | ₩140,071 | ₩141,632 | ₩129,046 | ₩130,060 | -7.15% | 74.1만 |
|---|
| 2026.01.14 | ₩137,134 | ₩140,391 | ₩130,567 | ₩139,817 | +1.96% | 52만 |
|---|
| 2026.01.13 | ₩139,337 | ₩140,218 | ₩131,715 | ₩136,106 | -2.32% | 53.5만 |
|---|
| 2026.01.12 | ₩133,384 | ₩145,396 | ₩126,580 | ₩141,392 | +6.00% | 100.1만 |
|---|
| 2026.01.09 | ₩132,836 | ₩134,098 | ₩129,539 | ₩133,610 | +0.58% | 53.6만 |
|---|
| 2026.01.08 | ₩135,706 | ₩135,706 | ₩129,076 | ₩130,861 | -3.57% | 94만 |
|---|
| 2026.01.07 | ₩138,215 | ₩143,442 | ₩136,373 | ₩138,269 | +0.04% | 92.6만 |
|---|
| 2026.01.06 | ₩128,578 | ₩140,031 | ₩128,138 | ₩138,789 | +7.94% | 80.4만 |
|---|
| 2026.01.05 | ₩118,875 | ₩128,258 | ₩116,485 | ₩127,804 | +7.51% | 59.1만 |
|---|
| 2026.01.02 | ₩116,072 | ₩119,395 | ₩113,856 | ₩118,621 | +2.20% | 42.6만 |
|---|
| 2025.12.31 | ₩113,762 | ₩116,525 | ₩112,227 | ₩114,243 | +0.42% | 76.2만 |
|---|
| 2025.12.30 | ₩117,460 | ₩117,500 | ₩113,148 | ₩113,856 | -3.07% | 56.2만 |
|---|
| 2025.12.29 | ₩119,555 | ₩123,626 | ₩116,352 | ₩117,300 | -1.89% | 53.3만 |
|---|
| 2025.12.26 | ₩122,425 | ₩122,799 | ₩116,939 | ₩122,252 | -0.14% | 49.8만 |
|---|
| 2025.12.24 | ₩120,276 | ₩122,652 | ₩117,593 | ₩122,612 | +1.94% | 26.2만 |
|---|
| 2025.12.23 | ₩125,095 | ₩126,256 | ₩121,037 | ₩121,985 | -2.49% | 77.1만 |
|---|
| 2025.12.22 | ₩123,867 | ₩126,923 | ₩121,598 | ₩125,936 | +1.67% | 63.1만 |
|---|
| 2025.12.19 | ₩117,920 | ₩126,590 | ₩116,866 | ₩121,584 | +3.11% | 241.7만 |
|---|
| 2025.12.18 | ₩118,261 | ₩121,702 | ₩116,819 | ₩117,880 | -0.32% | 64.5만 |
|---|
| 2025.12.17 | ₩116,125 | ₩118,181 | ₩112,748 | ₩114,617 | -1.30% | 76.4만 |
|---|
| 2025.12.16 | ₩120,236 | ₩124,000 | ₩114,598 | ₩116,152 | -3.40% | 80.6만 |
|---|
| 2025.12.15 | ₩123,119 | ₩125,595 | ₩119,942 | ₩121,517 | -1.30% | 89만 |
|---|
| 2025.12.12 | ₩123,413 | ₩128,498 | ₩120,797 | ₩121,224 | -1.77% | 89.3만 |
|---|
| 2025.12.11 | ₩126,096 | ₩127,244 | ₩121,664 | ₩126,883 | +0.62% | 64.5만 |
|---|
| 2025.12.10 | ₩127,551 | ₩131,134 | ₩121,598 | ₩126,703 | -0.66% | 88.3만 |
|---|
| 2025.12.09 | ₩131,141 | ₩133,477 | ₩128,178 | ₩130,087 | -0.80% | 90.6만 |
|---|
| 2025.12.08 | ₩136,360 | ₩137,788 | ₩131,542 | ₩133,210 | -2.31% | 82만 |
|---|
| 2025.12.05 | ₩140,151 | ₩140,151 | ₩132,663 | ₩134,785 | -3.83% | 50.4만 |
|---|
| 2025.12.04 | ₩133,477 | ₩142,437 | ₩131,008 | ₩139,757 | +4.71% | 89.6만 |
|---|
| 2025.12.03 | ₩128,618 | ₩135,319 | ₩124,587 | ₩135,065 | +5.01% | 123.2만 |
|---|
| 2025.12.02 | ₩132,730 | ₩134,812 | ₩127,003 | ₩129,980 | -2.07% | 93.1만 |
|---|
| 2025.12.01 | ₩142,847 | ₩144,155 | ₩130,841 | ₩131,168 | -8.18% | 133.2만 |
|---|
| 2025.11.28 | ₩149,281 | ₩151,897 | ₩144,222 | ₩147,345 | -1.30% | 50.4만 |
|---|
| 2025.11.26 | ₩146,217 | ₩149,414 | ₩143,501 | ₩147,038 | +0.56% | 68.8만 |
|---|
| 2025.11.25 | ₩148,306 | ₩154,513 | ₩141,579 | ₩143,741 | -3.08% | 162.6만 |
|---|
| 2025.11.24 | ₩127,430 | ₩149,161 | ₩125,468 | ₩148,693 | +16.69% | 265.5만 |
|---|
| 2025.11.21 | ₩114,990 | ₩126,803 | ₩113,334 | ₩124,868 | +8.59% | 198.9만 |
|---|
| 2025.11.20 | ₩121,344 | ₩130,474 | ₩111,467 | ₩114,323 | -5.79% | 157.5만 |
|---|
| 2025.11.19 | ₩109,545 | ₩118,728 | ₩107,222 | ₩117,420 | +7.19% | 98만 |
|---|
| 2025.11.18 | ₩104,940 | ₩110,305 | ₩100,255 | ₩108,730 | +3.61% | 198.8만 |
|---|
| 2025.11.17 | ₩105,714 | ₩120,797 | ₩103,669 | ₩113,375 | +7.25% | 126.7만 |
|---|
| 2025.11.14 | ₩103,685 | ₩113,189 | ₩100,108 | ₩106,288 | +2.51% | 116.6만 |
|---|
| 2025.11.13 | ₩114,957 | ₩122,025 | ₩106,782 | ₩111,053 | -3.40% | 129.1만 |
|---|
| 2025.11.12 | ₩118,221 | ₩119,802 | ₩112,548 | ₩113,148 | -4.29% | 96.6만 |
|---|
| 2025.11.11 | ₩114,537 | ₩117,914 | ₩109,451 | ₩111,306 | -2.82% | 65.8만 |
|---|
| 2025.11.10 | ₩111,787 | ₩118,127 | ₩110,786 | ₩113,602 | +1.62% | 60만 |
|---|
| 2025.11.07 | ₩104,045 | ₩106,047 | ₩98,773 | ₩105,981 | +1.86% | 100.3만 |
|---|
| 2025.11.06 | ₩113,616 | ₩115,044 | ₩102,777 | ₩106,862 | -5.94% | 97만 |
|---|
| 2025.11.05 | ₩108,797 | ₩114,403 | ₩105,447 | ₩112,975 | +3.84% | 82.5만 |
|---|
| 2025.11.04 | ₩114,617 | ₩115,725 | ₩107,582 | ₩107,703 | -6.03% | 160.7만 |
|---|
| 2025.11.03 | ₩120,129 | ₩124,147 | ₩118,014 | ₩119,876 | -0.21% | 89.6만 |
|---|
| 2025.10.31 | ₩121,851 | ₩127,132 | ₩118,075 | ₩122,705 | +0.70% | 112.3만 |
|---|
| 2025.10.30 | ₩114,483 | ₩127,070 | ₩113,789 | ₩121,664 | +6.27% | 161.4만 |
|---|
| 2025.10.29 | ₩117,420 | ₩122,639 | ₩113,469 | ₩113,736 | -3.14% | 84.4만 |
|---|
| 2025.10.28 | ₩112,561 | ₩115,805 | ₩110,065 | ₩115,271 | +2.41% | 42.5만 |
|---|
| 2025.10.27 | ₩122,372 | ₩122,372 | ₩111,133 | ₩113,455 | -7.29% | 79.8만 |
|---|
| 2025.10.24 | ₩113,375 | ₩123,853 | ₩111,732 | ₩119,315 | +5.24% | 103만 |
|---|
| 2025.10.23 | ₩105,474 | ₩110,626 | ₩104,906 | ₩110,319 | +4.59% | 77.6만 |
|---|
| 2025.10.22 | ₩111,974 | ₩117,393 | ₩100,241 | ₩106,461 | -4.92% | 127.8만 |
|---|
| 2025.10.21 | ₩120,303 | ₩123,173 | ₩109,251 | ₩111,734 | -7.12% | 129.8만 |
|---|
| 2025.10.20 | ₩119,515 | ₩137,481 | ₩117,700 | ₩122,599 | +2.58% | 354.8만 |
|---|
| 2025.10.17 | ₩113,849 | ₩114,123 | ₩101,990 | ₩104,112 | -8.55% | 123.5만 |
|---|
| 2025.10.16 | ₩109,478 | ₩119,550 | ₩109,451 | ₩115,337 | +5.35% | 209.2만 |
|---|
| 2025.10.15 | ₩91,939 | ₩101,736 | ₩91,685 | ₩100,802 | +9.64% | 93.1만 |
|---|
| 2025.10.14 | ₩89,937 | ₩95,556 | ₩87,561 | ₩92,486 | +2.83% | 60.2만 |
|---|
| 2025.10.13 | ₩91,232 | ₩94,555 | ₩87,120 | ₩94,021 | +3.06% | 60.5만 |
|---|
| 2025.10.10 | ₩95,303 | ₩97,211 | ₩87,481 | ₩88,268 | -7.38% | 105.8만 |
|---|