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 | ₩178,460 | ₩190,585 | ₩178,206 | ₩187,925 | +5.30% | 77.4만 |
| 2026.10.08 | ₩173,781 | ₩179,870 | ₩170,386 | ₩177,270 | +2.01% | 131.2만 |
| 2026.10.07 | ₩179,129 | ₩185,812 | ₩174,530 | ₩177,658 | -0.82% | 99.3만 |
| 2026.10.06 | ₩213,123 | ₩222,540 | ₩181,535 | ₩183,513 | -13.89% | 204.4만 |
| 2026.10.05 | ₩191,160 | ₩209,193 | ₩187,557 | ₩205,971 | +7.75% | 147만 |
| 2026.10.02 | ₩181,160 | ₩191,828 | ₩179,730 | ₩191,507 | +5.71% | 87.4만 |
| 2026.10.01 | ₩184,783 | ₩189,208 | ₩176,508 | ₩177,204 | -4.10% | 108.8만 |
| 2026.09.30 | ₩184,837 | ₩202,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,310 |
| +1.34% |
| 192.1만 |
| 2026.09.29 | ₩177,458 | ₩188,326 | ₩175,386 | ₩182,564 | +2.88% | 92.1만 |
|---|
| 2026.09.28 | ₩172,311 | ₩179,690 | ₩169,423 | ₩177,297 | +2.89% | 110.9만 |
|---|
| 2026.09.25 | ₩165,092 | ₩170,667 | ₩158,342 | ₩169,624 | +2.74% | 129.1만 |
|---|
| 2026.09.24 | ₩141,030 | ₩169,517 | ₩136,325 | ₩167,378 | +18.68% | 344.3만 |
|---|
| 2026.09.23 | ₩145,067 | ₩145,067 | ₩145,067 | ₩145,067 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩142,701 | ₩150,495 | ₩139,025 | ₩145,067 | +1.66% | 326만 |
|---|
| 2026.09.21 | ₩125,310 | ₩149,051 | ₩122,984 | ₩144,332 | +15.18% | 352.1만 |
|---|
| 2026.09.18 | ₩108,921 | ₩110,752 | ₩104,536 | ₩107,972 | -0.87% | 300.2만 |
|---|
| 2026.09.17 | ₩100,646 | ₩109,295 | ₩100,646 | ₩106,876 | +6.19% | 152.9만 |
|---|
| 2026.09.16 | ₩101,528 | ₩105,418 | ₩99,082 | ₩100,406 | -1.11% | 161.5만 |
|---|
| 2026.09.15 | ₩100,847 | ₩104,175 | ₩99,283 | ₩101,448 | +0.60% | 151.5만 |
|---|
| 2026.09.14 | ₩99,831 | ₩102,344 | ₩98,200 | ₩100,967 | +1.14% | 114.6만 |
|---|
| 2026.09.11 | ₩103,747 | ₩105,860 | ₩101,782 | ₩101,903 | -1.78% | 36.1만 |
|---|
| 2026.09.10 | ₩101,502 | ₩105,606 | ₩100,379 | ₩103,681 | +2.15% | 89.7만 |
|---|
| 2026.09.09 | ₩105,552 | ₩108,513 | ₩102,919 | ₩103,574 | -1.87% | 59만 |
|---|
| 2026.09.08 | ₩107,196 | ₩109,228 | ₩105,406 | ₩105,739 | -1.36% | 69.4만 |
|---|
| 2026.09.04 | ₩106,835 | ₩107,624 | ₩104,937 | ₩107,397 | +0.53% | 43.4만 |
|---|
| 2026.09.03 | ₩108,720 | ₩110,431 | ₩105,886 | ₩107,771 | -0.87% | 32만 |
|---|
| 2026.09.02 | ₩106,942 | ₩110,953 | ₩105,579 | ₩107,691 | +0.70% | 44.9만 |
|---|
| 2026.09.01 | ₩105,606 | ₩107,998 | ₩103,915 | ₩106,662 | +1.00% | 46.7만 |
|---|
| 2026.08.31 | ₩105,606 | ₩107,170 | ₩102,397 | ₩106,100 | +0.47% | 55.6만 |
|---|
| 2026.08.28 | ₩107,183 | ₩110,044 | ₩103,868 | ₩106,942 | -0.22% | 65.9만 |
|---|
| 2026.08.27 | ₩105,606 | ₩114,281 | ₩104,269 | ₩110,284 | +4.43% | 74.3만 |
|---|
| 2026.08.26 | ₩108,119 | ₩109,950 | ₩104,717 | ₩106,394 | -1.59% | 39.7만 |
|---|
| 2026.08.25 | ₩104,590 | ₩112,945 | ₩102,437 | ₩110,338 | +5.50% | 65.8만 |
|---|
| 2026.08.24 | ₩109,442 | ₩109,442 | ₩101,074 | ₩102,371 | -6.46% | 38.1만 |
|---|
| 2026.08.21 | ₩105,445 | ₩107,958 | ₩101,796 | ₩106,327 | +0.84% | 60.5만 |
|---|
| 2026.08.20 | ₩98,614 | ₩109,417 | ₩98,614 | ₩104,229 | +5.69% | 135만 |
|---|
| 2026.08.19 | ₩98,334 | ₩103,099 | ₩96,516 | ₩98,868 | +0.54% | 109.8만 |
|---|
| 2026.08.18 | ₩93,428 | ₩97,585 | ₩90,914 | ₩94,764 | +1.43% | 53.3만 |
|---|
| 2026.08.17 | ₩89,965 | ₩95,172 | ₩89,551 | ₩93,508 | +3.94% | 77.6만 |
|---|
| 2026.08.14 | ₩90,874 | ₩91,850 | ₩88,697 | ₩90,727 | -0.16% | 43.3만 |
|---|
| 2026.08.13 | ₩92,158 | ₩93,561 | ₩90,019 | ₩91,222 | -1.02% | 52.9만 |
|---|
| 2026.08.12 | ₩101,127 | ₩101,595 | ₩91,823 | ₩92,158 | -8.87% | 56.5만 |
|---|
| 2026.08.11 | ₩100,392 | ₩102,183 | ₩98,521 | ₩100,900 | +0.51% | 57.6만 |
|---|
| 2026.08.10 | ₩92,599 | ₩101,595 | ₩92,104 | ₩100,045 | +8.04% | 139.5만 |
|---|
| 2026.08.07 | ₩86,891 | ₩92,960 | ₩84,752 | ₩92,879 | +6.89% | 164.4만 |
|---|
| 2026.08.06 | ₩90,901 | ₩94,183 | ₩81,223 | ₩84,752 | -6.76% | 188.2만 |
|---|
| 2026.08.05 | ₩97,438 | ₩99,911 | ₩96,155 | ₩99,162 | +1.77% | 51.4만 |
|---|
| 2026.08.04 | ₩95,219 | ₩97,585 | ₩92,465 | ₩97,184 | +2.06% | 53.2만 |
|---|
| 2026.08.03 | ₩92,946 | ₩95,593 | ₩89,096 | ₩93,936 | +1.06% | 36.6만 |
|---|
| 2026.07.31 | ₩95,580 | ₩95,673 | ₩89,778 | ₩91,650 | -4.11% | 56만 |
|---|
| 2026.07.30 | ₩86,958 | ₩95,513 | ₩85,975 | ₩95,099 | +9.36% | 54.6만 |
|---|
| 2026.07.29 | ₩84,952 | ₩88,067 | ₩83,001 | ₩84,805 | -0.17% | 51.9만 |
|---|
| 2026.07.28 | ₩88,308 | ₩89,297 | ₩84,565 | ₩86,115 | -2.48% | 79만 |
|---|
| 2026.07.27 | ₩93,120 | ₩93,120 | ₩88,428 | ₩89,257 | -4.15% | 44.1만 |
|---|
| 2026.07.24 | ₩96,395 | ₩96,395 | ₩90,193 | ₩90,687 | -5.92% | 35만 |
|---|
| 2026.07.23 | ₩93,428 | ₩97,184 | ₩93,227 | ₩94,056 | +0.67% | 64.7만 |
|---|
| 2026.07.22 | ₩97,371 | ₩97,652 | ₩93,762 | ₩94,457 | -2.99% | 32.2만 |
|---|
| 2026.07.21 | ₩92,024 | ₩98,287 | ₩91,048 | ₩97,197 | +5.62% | 48.3만 |
|---|
| 2026.07.20 | ₩96,716 | ₩97,011 | ₩91,757 | ₩92,118 | -4.75% | 45만 |
|---|
| 2026.07.17 | ₩93,575 | ₩97,251 | ₩93,160 | ₩97,077 | +3.74% | 41.4만 |
|---|
| 2026.07.16 | ₩98,842 | ₩100,472 | ₩93,343 | ₩96,195 | -2.68% | 43만 |
|---|
| 2026.07.15 | ₩97,144 | ₩100,259 | ₩96,997 | ₩99,403 | +2.33% | 54만 |
|---|
| 2026.07.14 | ₩97,438 | ₩99,697 | ₩94,992 | ₩97,745 | +0.32% | 38.6만 |
|---|
| 2026.07.13 | ₩93,548 | ₩97,759 | ₩92,839 | ₩95,981 | +2.60% | 36.7만 |
|---|
| 2026.07.10 | ₩101,341 | ₩101,689 | ₩93,240 | ₩96,248 | -5.03% | 51만 |
|---|
| 2026.07.09 | ₩93,976 | ₩101,595 | ₩93,831 | ₩101,315 | +7.81% | 73만 |
|---|
| 2026.07.08 | ₩88,508 | ₩94,149 | ₩88,227 | ₩93,762 | +5.94% | 83.5만 |
|---|
| 2026.07.07 | ₩92,131 | ₩92,826 | ₩86,891 | ₩91,957 | -0.19% | 60만 |
|---|
| 2026.07.06 | ₩91,930 | ₩94,056 | ₩91,409 | ₩92,171 | +0.26% | 24.1만 |
|---|
| 2026.07.02 | ₩92,224 | ₩95,459 | ₩90,406 | ₩92,385 | +0.17% | 33.8만 |
|---|
| 2026.07.01 | ₩90,714 | ₩94,684 | ₩90,420 | ₩91,048 | +0.37% | 49만 |
|---|
| 2026.06.30 | ₩91,837 | ₩93,080 | ₩88,161 | ₩91,262 | -0.63% | 37.4만 |
|---|
| 2026.06.29 | ₩87,853 | ₩91,837 | ₩85,821 | ₩91,422 | +4.06% | 48.3만 |
|---|
| 2026.06.26 | ₩87,639 | ₩90,179 | ₩86,213 | ₩88,121 | +0.55% | 172.6만 |
|---|
| 2026.06.25 | ₩86,757 | ₩91,422 | ₩86,289 | ₩88,989 | +2.57% | 60.5만 |
|---|
| 2026.06.24 | ₩82,666 | ₩88,214 | ₩82,666 | ₩86,329 | +4.43% | 64.2만 |
|---|
| 2026.06.23 | ₩80,207 | ₩85,313 | ₩80,207 | ₩81,691 | +1.85% | 42.1만 |
|---|
| 2026.06.22 | ₩86,169 | ₩87,185 | ₩82,045 | ₩83,014 | -3.66% | 52.8만 |
|---|
| 2026.06.18 | ₩81,530 | ₩85,768 | ₩80,939 | ₩85,206 | +4.51% | 116.5만 |
|---|
| 2026.06.17 | ₩78,014 | ₩81,122 | ₩76,878 | ₩79,472 | +1.87% | 68.9만 |
|---|
| 2026.06.16 | ₩76,357 | ₩81,009 | ₩76,357 | ₩77,921 | +2.05% | 41.5만 |
|---|
| 2026.06.15 | ₩84,190 | ₩84,217 | ₩78,576 | ₩79,953 | -5.03% | 66.8만 |
|---|
| 2026.06.12 | ₩80,434 | ₩81,744 | ₩78,536 | ₩80,006 | -0.53% | 34.4만 |
|---|
| 2026.06.11 | ₩79,333 | ₩82,038 | ₩77,640 | ₩80,421 | +1.37% | 59.7만 |
|---|
| 2026.06.10 | ₩80,033 | ₩85,166 | ₩78,095 | ₩78,322 | -2.14% | 79.4만 |
|---|
| 2026.06.09 | ₩84,284 | ₩84,284 | ₩77,253 | ₩81,410 | -3.41% | 55.7만 |
|---|
| 2026.06.08 | ₩81,009 | ₩82,866 | ₩78,282 | ₩82,239 | +1.52% | 65.9만 |
|---|
| 2026.06.05 | ₩85,541 | ₩87,594 | ₩79,752 | ₩80,180 | -6.27% | 76만 |
|---|
| 2026.06.04 | ₩81,651 | ₩92,144 | ₩81,651 | ₩88,963 | +8.96% | 127.6만 |
|---|
| 2026.06.03 | ₩80,073 | ₩81,998 | ₩75,795 | ₩81,717 | +2.05% | 79.9만 |
|---|
| 2026.06.02 | ₩85,554 | ₩85,975 | ₩78,202 | ₩80,073 | -6.41% | 158.7만 |
|---|
| 2026.06.01 | ₩78,643 | ₩87,198 | ₩72,881 | ₩86,089 | +9.47% | 261.3만 |
|---|
| 2026.05.29 | ₩98,788 | ₩99,577 | ₩94,564 | ₩95,820 | -3.00% | 124.8만 |
|---|
| 2026.05.28 | ₩95,847 | ₩106,274 | ₩95,506 | ₩98,815 | +3.10% | 108만 |
|---|
| 2026.05.27 | ₩92,826 | ₩95,780 | ₩91,476 | ₩95,473 | +2.85% | 66.1만 |
|---|
| 2026.05.26 | ₩90,019 | ₩96,328 | ₩90,019 | ₩92,184 | +2.41% | 93.5만 |
|---|
| 2026.05.22 | ₩91,329 | ₩93,067 | ₩89,417 | ₩89,818 | -1.65% | 41.1만 |
|---|
| 2026.05.21 | ₩85,924 | ₩91,422 | ₩84,257 | ₩90,714 | +5.57% | 50.3만 |
|---|
| 2026.05.20 | ₩83,201 | ₩88,816 | ₩82,720 | ₩88,268 | +6.09% | 74.9만 |
|---|
| 2026.05.19 | ₩79,953 | ₩83,014 | ₩77,874 | ₩81,530 | +1.97% | 55.3만 |
|---|
| 2026.05.18 | ₩81,009 | ₩85,527 | ₩79,391 | ₩81,156 | +0.18% | 42.1만 |
|---|
| 2026.05.15 | ₩80,207 | ₩82,562 | ₩78,028 | ₩79,739 | -0.58% | 64.2만 |
|---|
| 2026.05.14 | ₩80,835 | ₩84,899 | ₩80,340 | ₩82,613 | +2.20% | 66.7만 |
|---|
| 2026.05.13 | ₩80,875 | ₩83,281 | ₩79,538 | ₩80,835 | -0.05% | 50.3만 |
|---|
| 2026.05.12 | ₩80,234 | ₩83,896 | ₩79,017 | ₩82,854 | +3.27% | 41.6만 |
|---|
| 2026.05.11 | ₩82,105 | ₩83,669 | ₩80,430 | ₩81,891 | -0.26% | 58.9만 |
|---|
| 2026.05.08 | ₩84,070 | ₩84,217 | ₩80,982 | ₩82,399 | -1.99% | 53.8만 |
|---|
| 2026.05.07 | ₩84,886 | ₩86,463 | ₩81,597 | ₩84,110 | -0.91% | 64.3만 |
|---|
| 2026.05.06 | ₩74,860 | ₩85,200 | ₩70,863 | ₩83,883 | +12.05% | 125.7만 |
|---|
| 2026.05.05 | ₩75,247 | ₩76,049 | ₩72,226 | ₩72,721 | -3.36% | 72.1만 |
|---|
| 2026.05.04 | ₩71,919 | ₩74,432 | ₩71,210 | ₩74,405 | +3.46% | 48.3만 |
|---|
| 2026.05.01 | ₩72,226 | ₩73,028 | ₩69,767 | ₩72,266 | +0.06% | 50.2만 |
|---|
| 2026.04.30 | ₩67,360 | ₩72,908 | ₩67,347 | ₩72,828 | +8.12% | 67만 |
|---|
| 2026.04.29 | ₩68,724 | ₩69,018 | ₩65,703 | ₩66,425 | -3.35% | 56.2만 |
|---|
| 2026.04.28 | ₩72,614 | ₩73,790 | ₩69,272 | ₩69,780 | -3.90% | 43.9만 |
|---|
| 2026.04.27 | ₩72,748 | ₩74,699 | ₩72,026 | ₩73,550 | +1.10% | 44.8만 |
|---|
| 2026.04.24 | ₩68,162 | ₩73,496 | ₩66,906 | ₩72,748 | +6.73% | 59.1만 |
|---|
| 2026.04.23 | ₩70,970 | ₩71,130 | ₩65,729 | ₩67,708 | -4.60% | 55.8만 |
|---|
| 2026.04.22 | ₩69,820 | ₩70,569 | ₩68,985 | ₩70,315 | +0.71% | 41.7만 |
|---|
| 2026.04.21 | ₩69,366 | ₩71,130 | ₩66,278 | ₩68,243 | -1.62% | 53.2만 |
|---|
| 2026.04.20 | ₩67,695 | ₩69,392 | ₩66,852 | ₩68,443 | +1.11% | 35만 |
|---|
| 2026.04.17 | ₩68,443 | ₩70,101 | ₩67,481 | ₩69,125 | +1.00% | 74.1만 |
|---|
| 2026.04.16 | ₩66,839 | ₩67,654 | ₩63,845 | ₩66,131 | -1.06% | 52.1만 |
|---|
| 2026.04.15 | ₩67,975 | ₩69,260 | ₩65,502 | ₩66,558 | -2.08% | 56.5만 |
|---|
| 2026.04.14 | ₩65,489 | ₩68,122 | ₩63,711 | ₩67,494 | +3.06% | 55.8만 |
|---|
| 2026.04.13 | ₩60,342 | ₩65,041 | ₩60,342 | ₩64,219 | +6.42% | 54.7만 |
|---|
| 2026.04.10 | ₩62,454 | ₩63,992 | ₩58,899 | ₩60,997 | -2.33% | 129.2만 |
|---|
| 2026.04.09 | ₩68,055 | ₩68,055 | ₩63,377 | ₩63,577 | -6.58% | 90.9만 |
|---|
| 2026.04.08 | ₩70,849 | ₩72,052 | ₩64,807 | ₩67,882 | -4.19% | 221.8만 |
|---|
| 2026.04.07 | ₩67,815 | ₩67,828 | ₩63,056 | ₩65,703 | -3.11% | 109.4만 |
|---|
| 2026.04.06 | ₩73,002 | ₩73,683 | ₩68,497 | ₩69,165 | -5.26% | 81.9만 |
|---|
| 2026.04.02 | ₩67,601 | ₩73,884 | ₩67,601 | ₩73,510 | +8.74% | 79.2만 |
|---|
| 2026.04.01 | ₩69,640 | ₩74,004 | ₩69,640 | ₩71,651 | +2.89% | 66만 |
|---|
| 2026.03.31 | ₩64,847 | ₩69,412 | ₩64,028 | ₩69,085 | +6.53% | 127.2만 |
|---|
| 2026.03.30 | ₩65,502 | ₩65,683 | ₩61,211 | ₩62,695 | -4.29% | 72.8만 |
|---|
| 2026.03.27 | ₩68,176 | ₩69,900 | ₩63,564 | ₩64,820 | -4.92% | 73.5만 |
|---|
| 2026.03.26 | ₩67,775 | ₩71,438 | ₩67,775 | ₩69,726 | +2.88% | 61.5만 |
|---|
| 2026.03.25 | ₩67,240 | ₩70,047 | ₩66,518 | ₩69,900 | +3.96% | 73.3만 |
|---|
| 2026.03.24 | ₩63,871 | ₩65,943 | ₩62,628 | ₩65,034 | +1.82% | 46.2만 |
|---|
| 2026.03.23 | ₩64,874 | ₩67,641 | ₩64,339 | ₩65,676 | +1.24% | 71.6만 |
|---|
| 2026.03.20 | ₩63,484 | ₩64,714 | ₩61,358 | ₩62,615 | -1.37% | 120만 |
|---|
| 2026.03.19 | ₩63,270 | ₩66,509 | ₩62,294 | ₩64,794 | +2.41% | 70.2만 |
|---|
| 2026.03.18 | ₩65,235 | ₩68,831 | ₩64,673 | ₩64,714 | -0.80% | 124.6만 |
|---|
| 2026.03.17 | ₩61,158 | ₩64,058 | ₩61,104 | ₩63,323 | +3.54% | 52.3만 |
|---|
| 2026.03.16 | ₩60,503 | ₩61,920 | ₩59,233 | ₩61,158 | +1.08% | 99.6만 |
|---|
| 2026.03.13 | ₩58,070 | ₩60,088 | ₩55,516 | ₩57,562 | -0.87% | 157만 |
|---|
| 2026.03.12 | ₩60,476 | ₩61,465 | ₩58,310 | ₩59,273 | -1.99% | 105.6만 |
|---|
| 2026.03.11 | ₩63,497 | ₩65,021 | ₩60,877 | ₩61,933 | -2.46% | 109.1만 |
|---|
| 2026.03.10 | ₩66,839 | ₩68,376 | ₩64,085 | ₩65,061 | -2.66% | 85만 |
|---|
| 2026.03.09 | ₩66,364 | ₩67,868 | ₩62,321 | ₩66,598 | +0.35% | 158.8만 |
|---|
| 2026.03.06 | ₩66,839 | ₩68,376 | ₩65,850 | ₩67,146 | +0.46% | 99.2만 |
|---|
| 2026.03.05 | ₩70,849 | ₩73,718 | ₩67,253 | ₩69,245 | -2.26% | 113.5만 |
|---|
| 2026.03.04 | ₩70,956 | ₩75,060 | ₩69,539 | ₩72,240 | +1.81% | 89.4만 |
|---|
| 2026.03.03 | ₩67,654 | ₩71,518 | ₩65,850 | ₩70,529 | +4.25% | 103.6만 |
|---|
| 2026.03.02 | ₩65,930 | ₩70,963 | ₩64,259 | ₩70,355 | +6.71% | 156.5만 |
|---|
| 2026.02.27 | ₩74,860 | ₩76,023 | ₩70,261 | ₩71,157 | -4.95% | 194.5만 |
|---|
| 2026.02.26 | ₩69,245 | ₩77,908 | ₩67,414 | ₩77,667 | +12.16% | 151.6만 |
|---|
| 2026.02.25 | ₩65,609 | ₩71,411 | ₩63,845 | ₩69,232 | +5.52% | 205.5만 |
|---|
| 2026.02.24 | ₩57,094 | ₩69,513 | ₩56,774 | ₩67,307 | +17.89% | 347.2만 |
|---|
| 2026.02.23 | ₩64,901 | ₩65,470 | ₩55,476 | ₩57,522 | -11.37% | 543만 |
|---|
| 2026.02.20 | ₩66,384 | ₩75,862 | ₩64,165 | ₩67,120 | +1.11% | 1544.5만 |
|---|
| 2026.02.19 | ₩132,341 | ₩137,047 | ₩131,138 | ₩135,723 | +2.56% | 284.7만 |
|---|
| 2026.02.18 | ₩131,913 | ₩145,769 | ₩130,844 | ₩136,726 | +3.65% | 64.4만 |
|---|
| 2026.02.17 | ₩133,036 | ₩136,184 | ₩127,221 | ₩132,381 | -0.49% | 43.4만 |
|---|
| 2026.02.13 | ₩129,227 | ₩133,477 | ₩126,659 | ₩130,336 | +0.86% | 45만 |
|---|
| 2026.02.12 | ₩134,239 | ₩135,095 | ₩123,652 | ₩128,184 | -4.51% | 73.8만 |
|---|
| 2026.02.11 | ₩138,664 | ₩139,179 | ₩131,004 | ₩134,213 | -3.21% | 46.8만 |
|---|
| 2026.02.10 | ₩135,456 | ₩141,699 | ₩133,097 | ₩138,597 | +2.32% | 62.3만 |
|---|
| 2026.02.09 | ₩132,943 | ₩135,162 | ₩129,668 | ₩134,213 | +0.96% | 52.7만 |
|---|
| 2026.02.06 | ₩131,405 | ₩135,028 | ₩129,333 | ₩133,772 | +1.80% | 72.4만 |
|---|
| 2026.02.05 | ₩130,136 | ₩134,400 | ₩124,989 | ₩125,738 | -3.38% | 99.2만 |
|---|
| 2026.02.04 | ₩145,375 | ₩145,375 | ₩128,465 | ₩132,181 | -9.08% | 89.4만 |
|---|
| 2026.02.03 | ₩140,990 | ₩146,177 | ₩136,004 | ₩140,923 | -0.05% | 46.8만 |
|---|
| 2026.02.02 | ₩130,750 | ₩138,744 | ₩130,750 | ₩138,584 | +5.99% | 48.9만 |
|---|
| 2026.01.30 | ₩133,477 | ₩139,533 | ₩129,801 | ₩130,764 | -2.03% | 79.9만 |
|---|
| 2026.01.29 | ₩133,371 | ₩137,100 | ₩130,353 | ₩134,988 | +1.21% | 69만 |
|---|
| 2026.01.28 | ₩145,054 | ₩145,575 | ₩132,970 | ₩135,015 | -6.92% | 103.8만 |
|---|
| 2026.01.27 | ₩142,167 | ₩148,383 | ₩136,352 | ₩145,682 | +2.47% | 92.3만 |
|---|
| 2026.01.26 | ₩139,707 | ₩150,281 | ₩135,084 | ₩142,113 | +1.72% | 81.3만 |
|---|
| 2026.01.23 | ₩151,283 | ₩152,433 | ₩139,440 | ₩140,228 | -7.31% | 122.2만 |
|---|
| 2026.01.22 | ₩135,108 | ₩158,863 | ₩133,985 | ₩155,147 | +14.83% | 139.4만 |
|---|
| 2026.01.21 | ₩135,429 | ₩138,584 | ₩131,758 | ₩135,108 | -0.24% | 94.1만 |
|---|
| 2026.01.20 | ₩125,316 | ₩142,033 | ₩124,321 | ₩135,429 | +8.07% | 116.2만 |
|---|
| 2026.01.16 | ₩131,352 | ₩134,600 | ₩127,168 | ₩129,267 | -1.59% | 72.8만 |
|---|
| 2026.01.15 | ₩140,282 | ₩141,846 | ₩129,240 | ₩130,256 | -7.15% | 74.1만 |
|---|
| 2026.01.14 | ₩137,341 | ₩140,603 | ₩130,764 | ₩140,028 | +1.96% | 52만 |
|---|
| 2026.01.13 | ₩139,546 | ₩140,429 | ₩131,913 | ₩136,311 | -2.32% | 53.5만 |
|---|
| 2026.01.12 | ₩133,584 | ₩145,615 | ₩126,771 | ₩141,605 | +6.00% | 100.1만 |
|---|
| 2026.01.09 | ₩133,036 | ₩134,300 | ₩129,735 | ₩133,812 | +0.58% | 53.6만 |
|---|
| 2026.01.08 | ₩135,910 | ₩135,910 | ₩129,271 | ₩131,058 | -3.57% | 94만 |
|---|
| 2026.01.07 | ₩138,424 | ₩143,658 | ₩136,579 | ₩138,477 | +0.04% | 92.6만 |
|---|
| 2026.01.06 | ₩128,772 | ₩140,242 | ₩128,331 | ₩138,998 | +7.94% | 80.4만 |
|---|
| 2026.01.05 | ₩119,054 | ₩128,451 | ₩116,661 | ₩127,997 | +7.51% | 59.1만 |
|---|
| 2026.01.02 | ₩116,246 | ₩119,575 | ₩114,027 | ₩118,800 | +2.20% | 42.6만 |
|---|
| 2025.12.31 | ₩113,934 | ₩116,701 | ₩112,396 | ₩114,415 | +0.42% | 76.2만 |
|---|
| 2025.12.30 | ₩117,637 | ₩117,677 | ₩113,319 | ₩114,027 | -3.07% | 56.2만 |
|---|
| 2025.12.29 | ₩119,735 | ₩123,813 | ₩116,527 | ₩117,476 | -1.89% | 53.3만 |
|---|
| 2025.12.26 | ₩122,609 | ₩122,984 | ₩117,115 | ₩122,436 | -0.14% | 49.8만 |
|---|
| 2025.12.24 | ₩120,457 | ₩122,837 | ₩117,770 | ₩122,797 | +1.94% | 26.2만 |
|---|
| 2025.12.23 | ₩125,283 | ₩126,446 | ₩121,219 | ₩122,168 | -2.49% | 77.1만 |
|---|
| 2025.12.22 | ₩124,053 | ₩127,114 | ₩121,781 | ₩126,125 | +1.67% | 63.1만 |
|---|
| 2025.12.19 | ₩118,098 | ₩126,780 | ₩117,042 | ₩121,767 | +3.11% | 241.7만 |
|---|
| 2025.12.18 | ₩118,439 | ₩121,885 | ₩116,995 | ₩118,058 | -0.32% | 64.5만 |
|---|
| 2025.12.17 | ₩116,300 | ₩118,359 | ₩112,918 | ₩114,789 | -1.30% | 76.4만 |
|---|
| 2025.12.16 | ₩120,417 | ₩124,187 | ₩114,771 | ₩116,327 | -3.40% | 80.6만 |
|---|
| 2025.12.15 | ₩123,305 | ₩125,784 | ₩120,123 | ₩121,700 | -1.30% | 89만 |
|---|
| 2025.12.12 | ₩123,599 | ₩128,692 | ₩120,979 | ₩121,406 | -1.77% | 89.3만 |
|---|
| 2025.12.11 | ₩126,286 | ₩127,435 | ₩121,847 | ₩127,074 | +0.62% | 64.5만 |
|---|
| 2025.12.10 | ₩127,743 | ₩131,332 | ₩121,781 | ₩126,894 | -0.66% | 88.3만 |
|---|
| 2025.12.09 | ₩131,339 | ₩133,678 | ₩128,371 | ₩130,283 | -0.80% | 90.6만 |
|---|
| 2025.12.08 | ₩136,565 | ₩137,996 | ₩131,740 | ₩133,411 | -2.31% | 82만 |
|---|
| 2025.12.05 | ₩140,362 | ₩140,362 | ₩132,863 | ₩134,988 | -3.83% | 50.4만 |
|---|
| 2025.12.04 | ₩133,678 | ₩142,652 | ₩131,205 | ₩139,968 | +4.71% | 89.6만 |
|---|
| 2025.12.03 | ₩128,812 | ₩135,523 | ₩124,775 | ₩135,269 | +5.01% | 123.2만 |
|---|
| 2025.12.02 | ₩132,929 | ₩135,015 | ₩127,195 | ₩130,176 | -2.07% | 93.1만 |
|---|
| 2025.12.01 | ₩143,062 | ₩144,372 | ₩131,038 | ₩131,365 | -8.18% | 133.2만 |
|---|
| 2025.11.28 | ₩149,505 | ₩152,126 | ₩144,439 | ₩147,567 | -1.30% | 50.4만 |
|---|
| 2025.11.26 | ₩146,438 | ₩149,639 | ₩143,717 | ₩147,260 | +0.56% | 68.8만 |
|---|
| 2025.11.25 | ₩148,530 | ₩154,746 | ₩141,792 | ₩143,958 | -3.08% | 162.6만 |
|---|
| 2025.11.24 | ₩127,622 | ₩149,385 | ₩125,657 | ₩148,917 | +16.69% | 265.5만 |
|---|
| 2025.11.21 | ₩115,164 | ₩126,994 | ₩113,505 | ₩125,056 | +8.59% | 198.9만 |
|---|
| 2025.11.20 | ₩121,527 | ₩130,670 | ₩111,635 | ₩114,495 | -5.79% | 157.5만 |
|---|
| 2025.11.19 | ₩109,710 | ₩118,907 | ₩107,384 | ₩117,597 | +7.19% | 98만 |
|---|
| 2025.11.18 | ₩105,098 | ₩110,471 | ₩100,406 | ₩108,894 | +3.61% | 198.8만 |
|---|
| 2025.11.17 | ₩105,873 | ₩120,979 | ₩103,825 | ₩113,546 | +7.25% | 126.7만 |
|---|
| 2025.11.14 | ₩103,841 | ₩113,359 | ₩100,259 | ₩106,448 | +2.51% | 116.6만 |
|---|
| 2025.11.13 | ₩115,130 | ₩122,208 | ₩106,942 | ₩111,220 | -3.40% | 129.1만 |
|---|
| 2025.11.12 | ₩118,399 | ₩119,983 | ₩112,717 | ₩113,319 | -4.29% | 96.6만 |
|---|
| 2025.11.11 | ₩114,709 | ₩118,091 | ₩109,616 | ₩111,474 | -2.82% | 65.8만 |
|---|
| 2025.11.10 | ₩111,955 | ₩118,305 | ₩110,953 | ₩113,773 | +1.62% | 60만 |
|---|
| 2025.11.07 | ₩104,202 | ₩106,207 | ₩98,922 | ₩106,140 | +1.86% | 100.3만 |
|---|
| 2025.11.06 | ₩113,787 | ₩115,217 | ₩102,932 | ₩107,023 | -5.94% | 97만 |
|---|
| 2025.11.05 | ₩108,961 | ₩114,575 | ₩105,606 | ₩113,145 | +3.84% | 82.5만 |
|---|
| 2025.11.04 | ₩114,789 | ₩115,899 | ₩107,744 | ₩107,865 | -6.03% | 160.7만 |
|---|
| 2025.11.03 | ₩120,310 | ₩124,334 | ₩118,191 | ₩120,056 | -0.21% | 89.6만 |
|---|
| 2025.10.31 | ₩122,035 | ₩127,323 | ₩118,253 | ₩122,890 | +0.70% | 112.3만 |
|---|
| 2025.10.30 | ₩114,656 | ₩127,261 | ₩113,960 | ₩121,847 | +6.27% | 161.4만 |
|---|
| 2025.10.29 | ₩117,597 | ₩122,823 | ₩113,640 | ₩113,907 | -3.14% | 84.4만 |
|---|
| 2025.10.28 | ₩112,731 | ₩115,979 | ₩110,231 | ₩115,444 | +2.41% | 42.5만 |
|---|
| 2025.10.27 | ₩122,556 | ₩122,556 | ₩111,300 | ₩113,626 | -7.29% | 79.8만 |
|---|
| 2025.10.24 | ₩113,546 | ₩124,040 | ₩111,901 | ₩119,495 | +5.24% | 103만 |
|---|
| 2025.10.23 | ₩105,632 | ₩110,792 | ₩105,064 | ₩110,485 | +4.59% | 77.6만 |
|---|
| 2025.10.22 | ₩112,142 | ₩117,570 | ₩100,392 | ₩106,622 | -4.92% | 127.8만 |
|---|
| 2025.10.21 | ₩120,484 | ₩123,358 | ₩109,415 | ₩111,902 | -7.12% | 129.8만 |
|---|
| 2025.10.20 | ₩119,695 | ₩137,688 | ₩117,877 | ₩122,783 | +2.58% | 354.8만 |
|---|
| 2025.10.17 | ₩114,021 | ₩114,295 | ₩102,143 | ₩104,269 | -8.55% | 123.5만 |
|---|
| 2025.10.16 | ₩109,643 | ₩119,730 | ₩109,616 | ₩115,511 | +5.35% | 209.2만 |
|---|
| 2025.10.15 | ₩92,077 | ₩101,889 | ₩91,823 | ₩100,954 | +9.64% | 93.1만 |
|---|
| 2025.10.14 | ₩90,072 | ₩95,700 | ₩87,693 | ₩92,625 | +2.83% | 60.2만 |
|---|
| 2025.10.13 | ₩91,369 | ₩94,697 | ₩87,252 | ₩94,163 | +3.06% | 60.5만 |
|---|
| 2025.10.10 | ₩95,446 | ₩97,358 | ₩87,613 | ₩88,401 | -7.38% | 105.8만 |
|---|