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 | ₩178,686 | ₩190,826 | ₩178,431 | ₩188,162 | +5.30% | 77.4만 |
| 2026.10.08 | ₩174,001 | ₩180,098 | ₩170,601 | ₩177,495 | +2.01% | 131.2만 |
| 2026.10.07 | ₩179,355 | ₩186,047 | ₩174,751 | ₩177,883 | -0.82% | 99.3만 |
| 2026.10.06 | ₩213,392 | ₩222,822 | ₩181,764 | ₩183,745 | -13.89% | 204.4만 |
| 2026.10.05 | ₩191,401 | ₩209,457 | ₩187,794 | ₩206,231 | +7.75% | 147만 |
| 2026.10.02 | ₩181,389 | ₩192,070 | ₩179,957 | ₩191,749 | +5.71% | 87.4만 |
| 2026.10.01 | ₩185,017 | ₩189,447 | ₩176,732 | ₩177,428 | -4.10% | 108.8만 |
| 2026.09.30 | ₩185,070 | ₩202,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,546 |
| +1.34% |
| 192.1만 |
| 2026.09.29 | ₩177,682 | ₩188,564 | ₩175,607 | ₩182,795 | +2.88% | 92.1만 |
|---|
| 2026.09.28 | ₩172,529 | ₩179,917 | ₩169,638 | ₩177,521 | +2.89% | 110.9만 |
|---|
| 2026.09.25 | ₩165,301 | ₩170,882 | ₩158,542 | ₩169,838 | +2.74% | 129.1만 |
|---|
| 2026.09.24 | ₩141,209 | ₩169,731 | ₩136,497 | ₩167,590 | +18.68% | 344.3만 |
|---|
| 2026.09.23 | ₩145,251 | ₩145,251 | ₩145,251 | ₩145,251 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩142,882 | ₩150,685 | ₩139,201 | ₩145,251 | +1.66% | 326만 |
|---|
| 2026.09.21 | ₩125,468 | ₩149,239 | ₩123,139 | ₩144,515 | +15.18% | 352.1만 |
|---|
| 2026.09.18 | ₩109,059 | ₩110,892 | ₩104,668 | ₩108,108 | -0.87% | 300.2만 |
|---|
| 2026.09.17 | ₩100,773 | ₩109,433 | ₩100,773 | ₩107,011 | +6.19% | 152.9만 |
|---|
| 2026.09.16 | ₩101,657 | ₩105,552 | ₩99,207 | ₩100,532 | -1.11% | 161.5만 |
|---|
| 2026.09.15 | ₩100,974 | ₩104,307 | ₩99,408 | ₩101,576 | +0.60% | 151.5만 |
|---|
| 2026.09.14 | ₩99,957 | ₩102,473 | ₩98,324 | ₩101,095 | +1.14% | 114.6만 |
|---|
| 2026.09.11 | ₩103,879 | ₩105,993 | ₩101,911 | ₩102,032 | -1.78% | 36.1만 |
|---|
| 2026.09.10 | ₩101,630 | ₩105,739 | ₩100,506 | ₩103,812 | +2.15% | 89.7만 |
|---|
| 2026.09.09 | ₩105,686 | ₩108,650 | ₩103,049 | ₩103,705 | -1.87% | 59만 |
|---|
| 2026.09.08 | ₩107,332 | ₩109,366 | ₩105,540 | ₩105,873 | -1.36% | 69.4만 |
|---|
| 2026.09.04 | ₩106,971 | ₩107,760 | ₩105,070 | ₩107,533 | +0.53% | 43.4만 |
|---|
| 2026.09.03 | ₩108,858 | ₩110,571 | ₩106,020 | ₩107,907 | -0.87% | 32만 |
|---|
| 2026.09.02 | ₩107,078 | ₩111,093 | ₩105,712 | ₩107,827 | +0.70% | 44.9만 |
|---|
| 2026.09.01 | ₩105,739 | ₩108,135 | ₩104,046 | ₩106,797 | +1.00% | 46.7만 |
|---|
| 2026.08.31 | ₩105,739 | ₩107,305 | ₩102,527 | ₩106,234 | +0.47% | 55.6만 |
|---|
| 2026.08.28 | ₩107,319 | ₩110,183 | ₩103,999 | ₩107,078 | -0.22% | 65.9만 |
|---|
| 2026.08.27 | ₩105,739 | ₩114,426 | ₩104,401 | ₩110,424 | +4.43% | 74.3만 |
|---|
| 2026.08.26 | ₩108,255 | ₩110,089 | ₩104,849 | ₩106,529 | -1.59% | 39.7만 |
|---|
| 2026.08.25 | ₩104,722 | ₩113,087 | ₩102,567 | ₩110,477 | +5.50% | 65.8만 |
|---|
| 2026.08.24 | ₩109,581 | ₩109,581 | ₩101,202 | ₩102,500 | -6.46% | 38.1만 |
|---|
| 2026.08.21 | ₩105,579 | ₩108,095 | ₩101,924 | ₩106,462 | +0.84% | 60.5만 |
|---|
| 2026.08.20 | ₩98,739 | ₩109,555 | ₩98,739 | ₩104,361 | +5.69% | 135만 |
|---|
| 2026.08.19 | ₩98,458 | ₩103,229 | ₩96,638 | ₩98,993 | +0.54% | 109.8만 |
|---|
| 2026.08.18 | ₩93,546 | ₩97,708 | ₩91,029 | ₩94,884 | +1.43% | 53.3만 |
|---|
| 2026.08.17 | ₩90,079 | ₩95,292 | ₩89,664 | ₩93,626 | +3.94% | 77.6만 |
|---|
| 2026.08.14 | ₩90,989 | ₩91,966 | ₩88,809 | ₩90,842 | -0.16% | 43.3만 |
|---|
| 2026.08.13 | ₩92,274 | ₩93,680 | ₩90,133 | ₩91,337 | -1.02% | 52.9만 |
|---|
| 2026.08.12 | ₩101,255 | ₩101,724 | ₩91,940 | ₩92,274 | -8.87% | 56.5만 |
|---|
| 2026.08.11 | ₩100,519 | ₩102,313 | ₩98,645 | ₩101,028 | +0.51% | 57.6만 |
|---|
| 2026.08.10 | ₩92,716 | ₩101,724 | ₩92,221 | ₩100,171 | +8.04% | 139.5만 |
|---|
| 2026.08.07 | ₩87,001 | ₩93,077 | ₩84,859 | ₩92,997 | +6.89% | 164.4만 |
|---|
| 2026.08.06 | ₩91,016 | ₩94,302 | ₩81,325 | ₩84,859 | -6.76% | 188.2만 |
|---|
| 2026.08.05 | ₩97,561 | ₩100,037 | ₩96,276 | ₩99,288 | +1.77% | 51.4만 |
|---|
| 2026.08.04 | ₩95,339 | ₩97,708 | ₩92,582 | ₩97,307 | +2.06% | 53.2만 |
|---|
| 2026.08.03 | ₩93,064 | ₩95,714 | ₩89,209 | ₩94,054 | +1.06% | 36.6만 |
|---|
| 2026.07.31 | ₩95,701 | ₩95,794 | ₩89,892 | ₩91,765 | -4.11% | 56만 |
|---|
| 2026.07.30 | ₩87,067 | ₩95,634 | ₩86,084 | ₩95,219 | +9.36% | 54.6만 |
|---|
| 2026.07.29 | ₩85,060 | ₩88,178 | ₩83,106 | ₩84,913 | -0.17% | 51.9만 |
|---|
| 2026.07.28 | ₩88,419 | ₩89,410 | ₩84,672 | ₩86,224 | -2.48% | 79만 |
|---|
| 2026.07.27 | ₩93,238 | ₩93,238 | ₩88,540 | ₩89,370 | -4.15% | 44.1만 |
|---|
| 2026.07.24 | ₩96,517 | ₩96,517 | ₩90,307 | ₩90,802 | -5.92% | 35만 |
|---|
| 2026.07.23 | ₩93,546 | ₩97,307 | ₩93,345 | ₩94,175 | +0.67% | 64.7만 |
|---|
| 2026.07.22 | ₩97,494 | ₩97,775 | ₩93,880 | ₩94,576 | -2.99% | 32.2만 |
|---|
| 2026.07.21 | ₩92,140 | ₩98,411 | ₩91,163 | ₩97,320 | +5.62% | 48.3만 |
|---|
| 2026.07.20 | ₩96,838 | ₩97,134 | ₩91,873 | ₩92,234 | -4.75% | 45만 |
|---|
| 2026.07.17 | ₩93,693 | ₩97,374 | ₩93,278 | ₩97,200 | +3.74% | 41.4만 |
|---|
| 2026.07.16 | ₩98,966 | ₩100,599 | ₩93,461 | ₩96,316 | -2.68% | 43만 |
|---|
| 2026.07.15 | ₩97,267 | ₩100,385 | ₩97,119 | ₩99,529 | +2.33% | 54만 |
|---|
| 2026.07.14 | ₩97,561 | ₩99,823 | ₩95,112 | ₩97,869 | +0.32% | 38.6만 |
|---|
| 2026.07.13 | ₩93,666 | ₩97,882 | ₩92,957 | ₩96,102 | +2.60% | 36.7만 |
|---|
| 2026.07.10 | ₩101,469 | ₩101,817 | ₩93,358 | ₩96,370 | -5.03% | 51만 |
|---|
| 2026.07.09 | ₩94,094 | ₩101,724 | ₩93,950 | ₩101,443 | +7.81% | 73만 |
|---|
| 2026.07.08 | ₩88,620 | ₩94,268 | ₩88,339 | ₩93,880 | +5.94% | 83.5만 |
|---|
| 2026.07.07 | ₩92,247 | ₩92,943 | ₩87,001 | ₩92,073 | -0.19% | 60만 |
|---|
| 2026.07.06 | ₩92,047 | ₩94,175 | ₩91,525 | ₩92,288 | +0.26% | 24.1만 |
|---|
| 2026.07.02 | ₩92,341 | ₩95,580 | ₩90,521 | ₩92,502 | +0.17% | 33.8만 |
|---|
| 2026.07.01 | ₩90,829 | ₩94,804 | ₩90,534 | ₩91,163 | +0.37% | 49만 |
|---|
| 2026.06.30 | ₩91,953 | ₩93,198 | ₩88,272 | ₩91,377 | -0.63% | 37.4만 |
|---|
| 2026.06.29 | ₩87,964 | ₩91,953 | ₩85,930 | ₩91,538 | +4.06% | 48.3만 |
|---|
| 2026.06.26 | ₩87,750 | ₩90,293 | ₩86,322 | ₩88,232 | +0.55% | 172.6만 |
|---|
| 2026.06.25 | ₩86,867 | ₩91,538 | ₩86,398 | ₩89,102 | +2.57% | 60.5만 |
|---|
| 2026.06.24 | ₩82,771 | ₩88,326 | ₩82,771 | ₩86,438 | +4.43% | 64.2만 |
|---|
| 2026.06.23 | ₩80,308 | ₩85,421 | ₩80,308 | ₩81,794 | +1.85% | 42.1만 |
|---|
| 2026.06.22 | ₩86,278 | ₩87,295 | ₩82,149 | ₩83,119 | -3.66% | 52.8만 |
|---|
| 2026.06.18 | ₩81,633 | ₩85,876 | ₩81,042 | ₩85,314 | +4.51% | 116.5만 |
|---|
| 2026.06.17 | ₩78,113 | ₩81,225 | ₩76,975 | ₩79,572 | +1.87% | 68.9만 |
|---|
| 2026.06.16 | ₩76,453 | ₩81,111 | ₩76,453 | ₩78,019 | +2.05% | 41.5만 |
|---|
| 2026.06.15 | ₩84,297 | ₩84,324 | ₩78,675 | ₩80,054 | -5.03% | 66.8만 |
|---|
| 2026.06.12 | ₩80,536 | ₩81,847 | ₩78,635 | ₩80,107 | -0.53% | 34.4만 |
|---|
| 2026.06.11 | ₩79,433 | ₩82,142 | ₩77,738 | ₩80,522 | +1.37% | 59.7만 |
|---|
| 2026.06.10 | ₩80,134 | ₩85,274 | ₩78,193 | ₩78,421 | -2.14% | 79.4만 |
|---|
| 2026.06.09 | ₩84,391 | ₩84,391 | ₩77,350 | ₩81,513 | -3.41% | 55.7만 |
|---|
| 2026.06.08 | ₩81,111 | ₩82,970 | ₩78,381 | ₩82,343 | +1.52% | 65.9만 |
|---|
| 2026.06.05 | ₩85,649 | ₩87,705 | ₩79,853 | ₩80,281 | -6.27% | 76만 |
|---|
| 2026.06.04 | ₩81,754 | ₩92,261 | ₩81,754 | ₩89,075 | +8.96% | 127.6만 |
|---|
| 2026.06.03 | ₩80,174 | ₩82,102 | ₩75,891 | ₩81,821 | +2.05% | 79.9만 |
|---|
| 2026.06.02 | ₩85,662 | ₩86,084 | ₩78,300 | ₩80,174 | -6.41% | 158.7만 |
|---|
| 2026.06.01 | ₩78,742 | ₩87,308 | ₩72,973 | ₩86,197 | +9.47% | 261.3만 |
|---|
| 2026.05.29 | ₩98,913 | ₩99,703 | ₩94,683 | ₩95,942 | -3.00% | 124.8만 |
|---|
| 2026.05.28 | ₩95,968 | ₩106,408 | ₩95,627 | ₩98,940 | +3.10% | 108만 |
|---|
| 2026.05.27 | ₩92,943 | ₩95,901 | ₩91,592 | ₩95,594 | +2.85% | 66.1만 |
|---|
| 2026.05.26 | ₩90,133 | ₩96,450 | ₩90,133 | ₩92,301 | +2.41% | 93.5만 |
|---|
| 2026.05.22 | ₩91,444 | ₩93,184 | ₩89,530 | ₩89,932 | -1.65% | 41.1만 |
|---|
| 2026.05.21 | ₩86,033 | ₩91,538 | ₩84,364 | ₩90,829 | +5.57% | 50.3만 |
|---|
| 2026.05.20 | ₩83,306 | ₩88,928 | ₩82,825 | ₩88,379 | +6.09% | 74.9만 |
|---|
| 2026.05.19 | ₩80,054 | ₩83,119 | ₩77,973 | ₩81,633 | +1.97% | 55.3만 |
|---|
| 2026.05.18 | ₩81,111 | ₩85,635 | ₩79,492 | ₩81,259 | +0.18% | 42.1만 |
|---|
| 2026.05.15 | ₩80,308 | ₩82,667 | ₩78,126 | ₩79,840 | -0.58% | 64.2만 |
|---|
| 2026.05.14 | ₩80,937 | ₩85,006 | ₩80,442 | ₩82,717 | +2.20% | 66.7만 |
|---|
| 2026.05.13 | ₩80,977 | ₩83,387 | ₩79,639 | ₩80,937 | -0.05% | 50.3만 |
|---|
| 2026.05.12 | ₩80,335 | ₩84,002 | ₩79,117 | ₩82,958 | +3.27% | 41.6만 |
|---|
| 2026.05.11 | ₩82,209 | ₩83,775 | ₩80,532 | ₩81,995 | -0.26% | 58.9만 |
|---|
| 2026.05.08 | ₩84,176 | ₩84,324 | ₩81,085 | ₩82,503 | -1.99% | 53.8만 |
|---|
| 2026.05.07 | ₩84,993 | ₩86,572 | ₩81,700 | ₩84,217 | -0.91% | 64.3만 |
|---|
| 2026.05.06 | ₩74,954 | ₩85,307 | ₩70,952 | ₩83,989 | +12.05% | 125.7만 |
|---|
| 2026.05.05 | ₩75,342 | ₩76,146 | ₩72,318 | ₩72,813 | -3.36% | 72.1만 |
|---|
| 2026.05.04 | ₩72,010 | ₩74,526 | ₩71,300 | ₩74,499 | +3.46% | 48.3만 |
|---|
| 2026.05.01 | ₩72,318 | ₩73,121 | ₩69,855 | ₩72,358 | +0.06% | 50.2만 |
|---|
| 2026.04.30 | ₩67,446 | ₩73,000 | ₩67,432 | ₩72,920 | +8.12% | 67만 |
|---|
| 2026.04.29 | ₩68,811 | ₩69,105 | ₩65,786 | ₩66,509 | -3.35% | 56.2만 |
|---|
| 2026.04.28 | ₩72,706 | ₩73,884 | ₩69,360 | ₩69,868 | -3.90% | 43.9만 |
|---|
| 2026.04.27 | ₩72,840 | ₩74,794 | ₩72,117 | ₩73,643 | +1.10% | 44.8만 |
|---|
| 2026.04.24 | ₩68,249 | ₩73,589 | ₩66,990 | ₩72,840 | +6.73% | 59.1만 |
|---|
| 2026.04.23 | ₩71,059 | ₩71,220 | ₩65,813 | ₩67,794 | -4.60% | 55.8만 |
|---|
| 2026.04.22 | ₩69,908 | ₩70,658 | ₩69,072 | ₩70,404 | +0.71% | 41.7만 |
|---|
| 2026.04.21 | ₩69,453 | ₩71,220 | ₩66,361 | ₩68,329 | -1.62% | 53.2만 |
|---|
| 2026.04.20 | ₩67,780 | ₩69,480 | ₩66,937 | ₩68,530 | +1.11% | 35만 |
|---|
| 2026.04.17 | ₩68,530 | ₩70,189 | ₩67,566 | ₩69,212 | +1.00% | 74.1만 |
|---|
| 2026.04.16 | ₩66,924 | ₩67,740 | ₩63,925 | ₩66,214 | -1.06% | 52.1만 |
|---|
| 2026.04.15 | ₩68,061 | ₩69,347 | ₩65,585 | ₩66,642 | -2.08% | 56.5만 |
|---|
| 2026.04.14 | ₩65,572 | ₩68,208 | ₩63,791 | ₩67,579 | +3.06% | 55.8만 |
|---|
| 2026.04.13 | ₩60,419 | ₩65,123 | ₩60,419 | ₩64,300 | +6.42% | 54.7만 |
|---|
| 2026.04.10 | ₩62,533 | ₩64,073 | ₩58,973 | ₩61,074 | -2.33% | 129.2만 |
|---|
| 2026.04.09 | ₩68,142 | ₩68,142 | ₩63,457 | ₩63,658 | -6.58% | 90.9만 |
|---|
| 2026.04.08 | ₩70,939 | ₩72,144 | ₩64,889 | ₩67,968 | -4.19% | 221.8만 |
|---|
| 2026.04.07 | ₩67,901 | ₩67,914 | ₩63,136 | ₩65,786 | -3.11% | 109.4만 |
|---|
| 2026.04.06 | ₩73,094 | ₩73,776 | ₩68,583 | ₩69,252 | -5.26% | 81.9만 |
|---|
| 2026.04.02 | ₩67,686 | ₩73,977 | ₩67,686 | ₩73,602 | +8.74% | 79.2만 |
|---|
| 2026.04.01 | ₩69,728 | ₩74,098 | ₩69,728 | ₩71,742 | +2.89% | 66만 |
|---|
| 2026.03.31 | ₩64,929 | ₩69,500 | ₩64,109 | ₩69,172 | +6.53% | 127.2만 |
|---|
| 2026.03.30 | ₩65,585 | ₩65,766 | ₩61,289 | ₩62,774 | -4.29% | 72.8만 |
|---|
| 2026.03.27 | ₩68,262 | ₩69,989 | ₩63,644 | ₩64,902 | -4.92% | 73.5만 |
|---|
| 2026.03.26 | ₩67,860 | ₩71,528 | ₩67,860 | ₩69,815 | +2.88% | 61.5만 |
|---|
| 2026.03.25 | ₩67,325 | ₩70,136 | ₩66,602 | ₩69,989 | +3.96% | 73.3만 |
|---|
| 2026.03.24 | ₩63,952 | ₩66,027 | ₩62,707 | ₩65,117 | +1.82% | 46.2만 |
|---|
| 2026.03.23 | ₩64,956 | ₩67,727 | ₩64,421 | ₩65,759 | +1.24% | 71.6만 |
|---|
| 2026.03.20 | ₩63,564 | ₩64,795 | ₩61,436 | ₩62,694 | -1.37% | 120만 |
|---|
| 2026.03.19 | ₩63,350 | ₩66,593 | ₩62,373 | ₩64,876 | +2.41% | 70.2만 |
|---|
| 2026.03.18 | ₩65,317 | ₩68,918 | ₩64,755 | ₩64,795 | -0.80% | 124.6만 |
|---|
| 2026.03.17 | ₩61,235 | ₩64,139 | ₩61,181 | ₩63,403 | +3.54% | 52.3만 |
|---|
| 2026.03.16 | ₩60,579 | ₩61,998 | ₩59,308 | ₩61,235 | +1.08% | 99.6만 |
|---|
| 2026.03.13 | ₩58,143 | ₩60,164 | ₩55,587 | ₩57,635 | -0.87% | 157만 |
|---|
| 2026.03.12 | ₩60,552 | ₩61,543 | ₩58,384 | ₩59,348 | -1.99% | 105.6만 |
|---|
| 2026.03.11 | ₩63,577 | ₩65,103 | ₩60,954 | ₩62,011 | -2.46% | 109.1만 |
|---|
| 2026.03.10 | ₩66,924 | ₩68,463 | ₩64,166 | ₩65,143 | -2.66% | 85만 |
|---|
| 2026.03.09 | ₩66,448 | ₩67,954 | ₩62,399 | ₩66,683 | +0.35% | 158.8만 |
|---|
| 2026.03.06 | ₩66,924 | ₩68,463 | ₩65,933 | ₩67,231 | +0.46% | 99.2만 |
|---|
| 2026.03.05 | ₩70,939 | ₩73,811 | ₩67,338 | ₩69,333 | -2.26% | 113.5만 |
|---|
| 2026.03.04 | ₩71,046 | ₩75,155 | ₩69,627 | ₩72,331 | +1.81% | 89.4만 |
|---|
| 2026.03.03 | ₩67,740 | ₩71,608 | ₩65,933 | ₩70,618 | +4.25% | 103.6만 |
|---|
| 2026.03.02 | ₩66,013 | ₩71,053 | ₩64,340 | ₩70,444 | +6.71% | 156.5만 |
|---|
| 2026.02.27 | ₩74,954 | ₩76,119 | ₩70,350 | ₩71,247 | -4.95% | 194.5만 |
|---|
| 2026.02.26 | ₩69,333 | ₩78,006 | ₩67,499 | ₩77,765 | +12.16% | 151.6만 |
|---|
| 2026.02.25 | ₩65,692 | ₩71,501 | ₩63,925 | ₩69,319 | +5.52% | 205.5만 |
|---|
| 2026.02.24 | ₩57,166 | ₩69,600 | ₩56,846 | ₩67,392 | +17.89% | 347.2만 |
|---|
| 2026.02.23 | ₩64,983 | ₩65,553 | ₩55,547 | ₩57,594 | -11.37% | 543만 |
|---|
| 2026.02.20 | ₩66,468 | ₩75,958 | ₩64,247 | ₩67,205 | +1.11% | 1544.5만 |
|---|
| 2026.02.19 | ₩132,509 | ₩137,220 | ₩131,304 | ₩135,895 | +2.56% | 284.7만 |
|---|
| 2026.02.18 | ₩132,080 | ₩145,953 | ₩131,009 | ₩136,899 | +3.65% | 64.4만 |
|---|
| 2026.02.17 | ₩133,205 | ₩136,357 | ₩127,382 | ₩132,549 | -0.49% | 43.4만 |
|---|
| 2026.02.13 | ₩129,390 | ₩133,646 | ₩126,819 | ₩130,501 | +0.86% | 45만 |
|---|
| 2026.02.12 | ₩134,409 | ₩135,266 | ₩123,808 | ₩128,346 | -4.51% | 73.8만 |
|---|
| 2026.02.11 | ₩138,839 | ₩139,355 | ₩131,170 | ₩134,382 | -3.21% | 46.8만 |
|---|
| 2026.02.10 | ₩135,627 | ₩141,878 | ₩133,265 | ₩138,773 | +2.32% | 62.3만 |
|---|
| 2026.02.09 | ₩133,111 | ₩135,333 | ₩129,832 | ₩134,382 | +0.96% | 52.7만 |
|---|
| 2026.02.06 | ₩131,572 | ₩135,199 | ₩129,497 | ₩133,941 | +1.80% | 72.4만 |
|---|
| 2026.02.05 | ₩130,300 | ₩134,570 | ₩125,147 | ₩125,896 | -3.38% | 99.2만 |
|---|
| 2026.02.04 | ₩145,559 | ₩145,559 | ₩128,627 | ₩132,348 | -9.08% | 89.4만 |
|---|
| 2026.02.03 | ₩141,168 | ₩146,362 | ₩136,176 | ₩141,102 | -0.05% | 46.8만 |
|---|
| 2026.02.02 | ₩130,916 | ₩138,920 | ₩130,916 | ₩138,759 | +5.99% | 48.9만 |
|---|
| 2026.01.30 | ₩133,646 | ₩139,709 | ₩129,965 | ₩130,929 | -2.03% | 79.9만 |
|---|
| 2026.01.29 | ₩133,539 | ₩137,273 | ₩130,518 | ₩135,159 | +1.21% | 69만 |
|---|
| 2026.01.28 | ₩145,237 | ₩145,759 | ₩133,138 | ₩135,185 | -6.92% | 103.8만 |
|---|
| 2026.01.27 | ₩142,346 | ₩148,570 | ₩136,524 | ₩145,866 | +2.47% | 92.3만 |
|---|
| 2026.01.26 | ₩139,884 | ₩150,471 | ₩135,255 | ₩142,293 | +1.72% | 81.3만 |
|---|
| 2026.01.23 | ₩151,475 | ₩152,626 | ₩139,616 | ₩140,406 | -7.31% | 122.2만 |
|---|
| 2026.01.22 | ₩135,279 | ₩159,064 | ₩134,155 | ₩155,343 | +14.83% | 139.4만 |
|---|
| 2026.01.21 | ₩135,600 | ₩138,759 | ₩131,925 | ₩135,279 | -0.24% | 94.1만 |
|---|
| 2026.01.20 | ₩125,475 | ₩142,212 | ₩124,478 | ₩135,600 | +8.07% | 116.2만 |
|---|
| 2026.01.16 | ₩131,518 | ₩134,771 | ₩127,329 | ₩129,430 | -1.59% | 72.8만 |
|---|
| 2026.01.15 | ₩140,459 | ₩142,025 | ₩129,403 | ₩130,421 | -7.15% | 74.1만 |
|---|
| 2026.01.14 | ₩137,514 | ₩140,780 | ₩130,929 | ₩140,205 | +1.96% | 52만 |
|---|
| 2026.01.13 | ₩139,723 | ₩140,606 | ₩132,080 | ₩136,484 | -2.32% | 53.5만 |
|---|
| 2026.01.12 | ₩133,753 | ₩145,800 | ₩126,931 | ₩141,784 | +6.00% | 100.1만 |
|---|
| 2026.01.09 | ₩133,205 | ₩134,469 | ₩129,899 | ₩133,981 | +0.58% | 53.6만 |
|---|
| 2026.01.08 | ₩136,082 | ₩136,082 | ₩129,434 | ₩131,224 | -3.57% | 94만 |
|---|
| 2026.01.07 | ₩138,599 | ₩143,840 | ₩136,751 | ₩138,652 | +0.04% | 92.6만 |
|---|
| 2026.01.06 | ₩128,935 | ₩140,419 | ₩128,493 | ₩139,174 | +7.94% | 80.4만 |
|---|
| 2026.01.05 | ₩119,204 | ₩128,614 | ₩116,808 | ₩128,159 | +7.51% | 59.1만 |
|---|
| 2026.01.02 | ₩116,393 | ₩119,726 | ₩114,171 | ₩118,950 | +2.20% | 42.6만 |
|---|
| 2025.12.31 | ₩114,078 | ₩116,848 | ₩112,539 | ₩114,560 | +0.42% | 76.2만 |
|---|
| 2025.12.30 | ₩117,785 | ₩117,826 | ₩113,462 | ₩114,171 | -3.07% | 56.2만 |
|---|
| 2025.12.29 | ₩119,887 | ₩123,969 | ₩116,674 | ₩117,625 | -1.89% | 53.3만 |
|---|
| 2025.12.26 | ₩122,764 | ₩123,139 | ₩117,263 | ₩122,590 | -0.14% | 49.8만 |
|---|
| 2025.12.24 | ₩120,610 | ₩122,992 | ₩117,919 | ₩122,952 | +1.94% | 26.2만 |
|---|
| 2025.12.23 | ₩125,441 | ₩126,606 | ₩121,372 | ₩122,323 | -2.49% | 77.1만 |
|---|
| 2025.12.22 | ₩124,210 | ₩127,275 | ₩121,935 | ₩126,285 | +1.67% | 63.1만 |
|---|
| 2025.12.19 | ₩118,247 | ₩126,940 | ₩117,190 | ₩121,921 | +3.11% | 241.7만 |
|---|
| 2025.12.18 | ₩118,588 | ₩122,039 | ₩117,143 | ₩118,207 | -0.32% | 64.5만 |
|---|
| 2025.12.17 | ₩116,447 | ₩118,508 | ₩113,061 | ₩114,934 | -1.30% | 76.4만 |
|---|
| 2025.12.16 | ₩120,569 | ₩124,344 | ₩114,916 | ₩116,474 | -3.40% | 80.6만 |
|---|
| 2025.12.15 | ₩123,460 | ₩125,943 | ₩120,275 | ₩121,854 | -1.30% | 89만 |
|---|
| 2025.12.12 | ₩123,755 | ₩128,855 | ₩121,132 | ₩121,560 | -1.77% | 89.3만 |
|---|
| 2025.12.11 | ₩126,445 | ₩127,596 | ₩122,002 | ₩127,235 | +0.62% | 64.5만 |
|---|
| 2025.12.10 | ₩127,904 | ₩131,498 | ₩121,935 | ₩127,054 | -0.66% | 88.3만 |
|---|
| 2025.12.09 | ₩131,505 | ₩133,847 | ₩128,533 | ₩130,447 | -0.80% | 90.6만 |
|---|
| 2025.12.08 | ₩136,738 | ₩138,170 | ₩131,906 | ₩133,579 | -2.31% | 82만 |
|---|
| 2025.12.05 | ₩140,539 | ₩140,539 | ₩133,031 | ₩135,159 | -3.83% | 50.4만 |
|---|
| 2025.12.04 | ₩133,847 | ₩142,832 | ₩131,371 | ₩140,145 | +4.71% | 89.6만 |
|---|
| 2025.12.03 | ₩128,975 | ₩135,694 | ₩124,933 | ₩135,440 | +5.01% | 123.2만 |
|---|
| 2025.12.02 | ₩133,097 | ₩135,185 | ₩127,355 | ₩130,340 | -2.07% | 93.1만 |
|---|
| 2025.12.01 | ₩143,243 | ₩144,555 | ₩131,204 | ₩131,531 | -8.18% | 133.2만 |
|---|
| 2025.11.28 | ₩149,694 | ₩152,318 | ₩144,622 | ₩147,754 | -1.30% | 50.4만 |
|---|
| 2025.11.26 | ₩146,623 | ₩149,828 | ₩143,899 | ₩147,446 | +0.56% | 68.8만 |
|---|
| 2025.11.25 | ₩148,717 | ₩154,941 | ₩141,972 | ₩144,140 | -3.08% | 162.6만 |
|---|
| 2025.11.24 | ₩127,784 | ₩149,574 | ₩125,816 | ₩149,106 | +16.69% | 265.5만 |
|---|
| 2025.11.21 | ₩115,309 | ₩127,155 | ₩113,648 | ₩125,214 | +8.59% | 198.9만 |
|---|
| 2025.11.20 | ₩121,680 | ₩130,835 | ₩111,776 | ₩114,640 | -5.79% | 157.5만 |
|---|
| 2025.11.19 | ₩109,848 | ₩119,057 | ₩107,519 | ₩117,745 | +7.19% | 98만 |
|---|
| 2025.11.18 | ₩105,231 | ₩110,611 | ₩100,532 | ₩109,032 | +3.61% | 198.8만 |
|---|
| 2025.11.17 | ₩106,007 | ₩121,132 | ₩103,956 | ₩113,690 | +7.25% | 126.7만 |
|---|
| 2025.11.14 | ₩103,972 | ₩113,502 | ₩100,385 | ₩106,582 | +2.51% | 116.6만 |
|---|
| 2025.11.13 | ₩115,276 | ₩122,363 | ₩107,078 | ₩111,361 | -3.40% | 129.1만 |
|---|
| 2025.11.12 | ₩118,548 | ₩120,134 | ₩112,860 | ₩113,462 | -4.29% | 96.6만 |
|---|
| 2025.11.11 | ₩114,854 | ₩118,240 | ₩109,755 | ₩111,615 | -2.82% | 65.8만 |
|---|
| 2025.11.10 | ₩112,097 | ₩118,455 | ₩111,093 | ₩113,917 | +1.62% | 60만 |
|---|
| 2025.11.07 | ₩104,334 | ₩106,341 | ₩99,047 | ₩106,275 | +1.86% | 100.3만 |
|---|
| 2025.11.06 | ₩113,931 | ₩115,363 | ₩103,062 | ₩107,158 | -5.94% | 97만 |
|---|
| 2025.11.05 | ₩109,099 | ₩114,720 | ₩105,739 | ₩113,288 | +3.84% | 82.5만 |
|---|
| 2025.11.04 | ₩114,934 | ₩116,045 | ₩107,881 | ₩108,001 | -6.03% | 160.7만 |
|---|
| 2025.11.03 | ₩120,462 | ₩124,491 | ₩118,341 | ₩120,208 | -0.21% | 89.6만 |
|---|
| 2025.10.31 | ₩122,189 | ₩127,484 | ₩118,402 | ₩123,046 | +0.70% | 112.3만 |
|---|
| 2025.10.30 | ₩114,801 | ₩127,422 | ₩114,105 | ₩122,002 | +6.27% | 161.4만 |
|---|
| 2025.10.29 | ₩117,745 | ₩122,979 | ₩113,783 | ₩114,051 | -3.14% | 84.4만 |
|---|
| 2025.10.28 | ₩112,873 | ₩116,126 | ₩110,370 | ₩115,590 | +2.41% | 42.5만 |
|---|
| 2025.10.27 | ₩122,711 | ₩122,711 | ₩111,441 | ₩113,770 | -7.29% | 79.8만 |
|---|
| 2025.10.24 | ₩113,690 | ₩124,197 | ₩112,042 | ₩119,646 | +5.24% | 103만 |
|---|
| 2025.10.23 | ₩105,766 | ₩110,932 | ₩105,197 | ₩110,625 | +4.59% | 77.6만 |
|---|
| 2025.10.22 | ₩112,284 | ₩117,718 | ₩100,519 | ₩106,756 | -4.92% | 127.8만 |
|---|
| 2025.10.21 | ₩120,636 | ₩123,514 | ₩109,554 | ₩112,043 | -7.12% | 129.8만 |
|---|
| 2025.10.20 | ₩119,847 | ₩137,862 | ₩118,026 | ₩122,938 | +2.58% | 354.8만 |
|---|
| 2025.10.17 | ₩114,165 | ₩114,439 | ₩102,272 | ₩104,401 | -8.55% | 123.5만 |
|---|
| 2025.10.16 | ₩109,781 | ₩119,881 | ₩109,755 | ₩115,657 | +5.35% | 209.2만 |
|---|
| 2025.10.15 | ₩92,194 | ₩102,018 | ₩91,940 | ₩101,081 | +9.64% | 93.1만 |
|---|
| 2025.10.14 | ₩90,186 | ₩95,821 | ₩87,804 | ₩92,743 | +2.83% | 60.2만 |
|---|
| 2025.10.13 | ₩91,484 | ₩94,817 | ₩87,362 | ₩94,282 | +3.06% | 60.5만 |
|---|
| 2025.10.10 | ₩95,567 | ₩97,481 | ₩87,723 | ₩88,513 | -7.38% | 105.8만 |
|---|