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 | ₩178,488 | ₩190,615 | ₩178,234 | ₩187,954 | +5.30% | 77.4만 |
| 2026.10.08 | ₩173,809 | ₩179,899 | ₩170,413 | ₩177,298 | +2.01% | 131.2만 |
| 2026.10.07 | ₩179,157 | ₩185,842 | ₩174,557 | ₩177,686 | -0.82% | 99.3만 |
| 2026.10.06 | ₩213,156 | ₩222,575 | ₩181,563 | ₩183,542 | -13.89% | 204.4만 |
| 2026.10.05 | ₩191,190 | ₩209,226 | ₩187,586 | ₩206,003 | +7.75% | 147만 |
| 2026.10.02 | ₩181,189 | ₩191,858 | ₩179,758 | ₩191,537 | +5.71% | 87.4만 |
| 2026.10.01 | ₩184,812 | ₩189,238 | ₩176,536 | ₩177,231 | -4.10% | 108.8만 |
| 2026.09.30 | ₩184,866 | ₩202,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩187,339 |
| +1.34% |
| 192.1만 |
| 2026.09.29 | ₩177,485 | ₩188,355 | ₩175,413 | ₩182,593 | +2.88% | 92.1만 |
|---|
| 2026.09.28 | ₩172,338 | ₩179,718 | ₩169,450 | ₩177,325 | +2.89% | 110.9만 |
|---|
| 2026.09.25 | ₩165,118 | ₩170,694 | ₩158,366 | ₩169,651 | +2.74% | 129.1만 |
|---|
| 2026.09.24 | ₩141,052 | ₩169,544 | ₩136,346 | ₩167,405 | +18.68% | 344.3만 |
|---|
| 2026.09.23 | ₩145,090 | ₩145,090 | ₩145,090 | ₩145,090 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩142,724 | ₩150,518 | ₩139,047 | ₩145,090 | +1.66% | 326만 |
|---|
| 2026.09.21 | ₩125,329 | ₩149,074 | ₩123,003 | ₩144,355 | +15.18% | 352.1만 |
|---|
| 2026.09.18 | ₩108,938 | ₩110,770 | ₩104,553 | ₩107,989 | -0.87% | 300.2만 |
|---|
| 2026.09.17 | ₩100,662 | ₩109,312 | ₩100,662 | ₩106,892 | +6.19% | 152.9만 |
|---|
| 2026.09.16 | ₩101,544 | ₩105,435 | ₩99,098 | ₩100,421 | -1.11% | 161.5만 |
|---|
| 2026.09.15 | ₩100,863 | ₩104,192 | ₩99,298 | ₩101,464 | +0.60% | 151.5만 |
|---|
| 2026.09.14 | ₩99,846 | ₩102,360 | ₩98,215 | ₩100,983 | +1.14% | 114.6만 |
|---|
| 2026.09.11 | ₩103,764 | ₩105,876 | ₩101,798 | ₩101,919 | -1.78% | 36.1만 |
|---|
| 2026.09.10 | ₩101,518 | ₩105,622 | ₩100,395 | ₩103,697 | +2.15% | 89.7만 |
|---|
| 2026.09.09 | ₩105,569 | ₩108,530 | ₩102,935 | ₩103,590 | -1.87% | 59만 |
|---|
| 2026.09.08 | ₩107,213 | ₩109,245 | ₩105,423 | ₩105,756 | -1.36% | 69.4만 |
|---|
| 2026.09.04 | ₩106,852 | ₩107,641 | ₩104,954 | ₩107,414 | +0.53% | 43.4만 |
|---|
| 2026.09.03 | ₩108,737 | ₩110,449 | ₩105,903 | ₩107,788 | -0.87% | 32만 |
|---|
| 2026.09.02 | ₩106,959 | ₩110,970 | ₩105,595 | ₩107,708 | +0.70% | 44.9만 |
|---|
| 2026.09.01 | ₩105,622 | ₩108,015 | ₩103,931 | ₩106,678 | +1.00% | 46.7만 |
|---|
| 2026.08.31 | ₩105,622 | ₩107,186 | ₩102,413 | ₩106,117 | +0.47% | 55.6만 |
|---|
| 2026.08.28 | ₩107,200 | ₩110,061 | ₩103,884 | ₩106,959 | -0.22% | 65.9만 |
|---|
| 2026.08.27 | ₩105,622 | ₩114,299 | ₩104,285 | ₩110,302 | +4.43% | 74.3만 |
|---|
| 2026.08.26 | ₩108,136 | ₩109,967 | ₩104,733 | ₩106,411 | -1.59% | 39.7만 |
|---|
| 2026.08.25 | ₩104,606 | ₩112,962 | ₩102,454 | ₩110,355 | +5.50% | 65.8만 |
|---|
| 2026.08.24 | ₩109,459 | ₩109,459 | ₩101,090 | ₩102,387 | -6.46% | 38.1만 |
|---|
| 2026.08.21 | ₩105,462 | ₩107,975 | ₩101,812 | ₩106,344 | +0.84% | 60.5만 |
|---|
| 2026.08.20 | ₩98,630 | ₩109,434 | ₩98,630 | ₩104,245 | +5.69% | 135만 |
|---|
| 2026.08.19 | ₩98,349 | ₩103,115 | ₩96,531 | ₩98,884 | +0.54% | 109.8만 |
|---|
| 2026.08.18 | ₩93,442 | ₩97,600 | ₩90,929 | ₩94,779 | +1.43% | 53.3만 |
|---|
| 2026.08.17 | ₩89,979 | ₩95,187 | ₩89,565 | ₩93,522 | +3.94% | 77.6만 |
|---|
| 2026.08.14 | ₩90,889 | ₩91,865 | ₩88,711 | ₩90,742 | -0.16% | 43.3만 |
|---|
| 2026.08.13 | ₩92,172 | ₩93,576 | ₩90,033 | ₩91,236 | -1.02% | 52.9만 |
|---|
| 2026.08.12 | ₩101,143 | ₩101,611 | ₩91,838 | ₩92,172 | -8.87% | 56.5만 |
|---|
| 2026.08.11 | ₩100,408 | ₩102,200 | ₩98,536 | ₩100,916 | +0.51% | 57.6만 |
|---|
| 2026.08.10 | ₩92,613 | ₩101,611 | ₩92,119 | ₩100,060 | +8.04% | 139.5만 |
|---|
| 2026.08.07 | ₩86,904 | ₩92,974 | ₩84,765 | ₩92,894 | +6.89% | 164.4만 |
|---|
| 2026.08.06 | ₩90,915 | ₩94,198 | ₩81,236 | ₩84,765 | -6.76% | 188.2만 |
|---|
| 2026.08.05 | ₩97,453 | ₩99,927 | ₩96,170 | ₩99,178 | +1.77% | 51.4만 |
|---|
| 2026.08.04 | ₩95,234 | ₩97,600 | ₩92,480 | ₩97,199 | +2.06% | 53.2만 |
|---|
| 2026.08.03 | ₩92,961 | ₩95,608 | ₩89,110 | ₩93,950 | +1.06% | 36.6만 |
|---|
| 2026.07.31 | ₩95,595 | ₩95,688 | ₩89,792 | ₩91,664 | -4.11% | 56만 |
|---|
| 2026.07.30 | ₩86,971 | ₩95,528 | ₩85,989 | ₩95,113 | +9.36% | 54.6만 |
|---|
| 2026.07.29 | ₩84,966 | ₩88,081 | ₩83,014 | ₩84,819 | -0.17% | 51.9만 |
|---|
| 2026.07.28 | ₩88,322 | ₩89,311 | ₩84,578 | ₩86,129 | -2.48% | 79만 |
|---|
| 2026.07.27 | ₩93,135 | ₩93,135 | ₩88,442 | ₩89,271 | -4.15% | 44.1만 |
|---|
| 2026.07.24 | ₩96,410 | ₩96,410 | ₩90,207 | ₩90,701 | -5.92% | 35만 |
|---|
| 2026.07.23 | ₩93,442 | ₩97,199 | ₩93,242 | ₩94,071 | +0.67% | 64.7만 |
|---|
| 2026.07.22 | ₩97,386 | ₩97,667 | ₩93,776 | ₩94,472 | -2.99% | 32.2만 |
|---|
| 2026.07.21 | ₩92,038 | ₩98,302 | ₩91,062 | ₩97,213 | +5.62% | 48.3만 |
|---|
| 2026.07.20 | ₩96,731 | ₩97,027 | ₩91,771 | ₩92,132 | -4.75% | 45만 |
|---|
| 2026.07.17 | ₩93,589 | ₩97,266 | ₩93,175 | ₩97,092 | +3.74% | 41.4만 |
|---|
| 2026.07.16 | ₩98,857 | ₩100,488 | ₩93,358 | ₩96,210 | -2.68% | 43만 |
|---|
| 2026.07.15 | ₩97,159 | ₩100,274 | ₩97,012 | ₩99,419 | +2.33% | 54만 |
|---|
| 2026.07.14 | ₩97,453 | ₩99,713 | ₩95,007 | ₩97,761 | +0.32% | 38.6만 |
|---|
| 2026.07.13 | ₩93,563 | ₩97,774 | ₩92,854 | ₩95,996 | +2.60% | 36.7만 |
|---|
| 2026.07.10 | ₩101,357 | ₩101,705 | ₩93,255 | ₩96,263 | -5.03% | 51만 |
|---|
| 2026.07.09 | ₩93,990 | ₩101,611 | ₩93,846 | ₩101,330 | +7.81% | 73만 |
|---|
| 2026.07.08 | ₩88,522 | ₩94,164 | ₩88,241 | ₩93,776 | +5.94% | 83.5만 |
|---|
| 2026.07.07 | ₩92,145 | ₩92,841 | ₩86,904 | ₩91,972 | -0.19% | 60만 |
|---|
| 2026.07.06 | ₩91,945 | ₩94,071 | ₩91,423 | ₩92,185 | +0.26% | 24.1만 |
|---|
| 2026.07.02 | ₩92,239 | ₩95,474 | ₩90,421 | ₩92,399 | +0.17% | 33.8만 |
|---|
| 2026.07.01 | ₩90,728 | ₩94,699 | ₩90,434 | ₩91,062 | +0.37% | 49만 |
|---|
| 2026.06.30 | ₩91,851 | ₩93,095 | ₩88,174 | ₩91,276 | -0.63% | 37.4만 |
|---|
| 2026.06.29 | ₩87,867 | ₩91,851 | ₩85,835 | ₩91,437 | +4.06% | 48.3만 |
|---|
| 2026.06.26 | ₩87,653 | ₩90,193 | ₩86,226 | ₩88,134 | +0.55% | 172.6만 |
|---|
| 2026.06.25 | ₩86,771 | ₩91,437 | ₩86,303 | ₩89,003 | +2.57% | 60.5만 |
|---|
| 2026.06.24 | ₩82,679 | ₩88,228 | ₩82,679 | ₩86,343 | +4.43% | 64.2만 |
|---|
| 2026.06.23 | ₩80,219 | ₩85,327 | ₩80,219 | ₩81,703 | +1.85% | 42.1만 |
|---|
| 2026.06.22 | ₩86,182 | ₩87,198 | ₩82,058 | ₩83,027 | -3.66% | 52.8만 |
|---|
| 2026.06.18 | ₩81,543 | ₩85,781 | ₩80,952 | ₩85,220 | +4.51% | 116.5만 |
|---|
| 2026.06.17 | ₩78,027 | ₩81,135 | ₩76,890 | ₩79,484 | +1.87% | 68.9만 |
|---|
| 2026.06.16 | ₩76,369 | ₩81,022 | ₩76,369 | ₩77,933 | +2.05% | 41.5만 |
|---|
| 2026.06.15 | ₩84,204 | ₩84,230 | ₩78,588 | ₩79,965 | -5.03% | 66.8만 |
|---|
| 2026.06.12 | ₩80,447 | ₩81,757 | ₩78,548 | ₩80,019 | -0.53% | 34.4만 |
|---|
| 2026.06.11 | ₩79,345 | ₩82,051 | ₩77,652 | ₩80,433 | +1.37% | 59.7만 |
|---|
| 2026.06.10 | ₩80,046 | ₩85,180 | ₩78,107 | ₩78,334 | -2.14% | 79.4만 |
|---|
| 2026.06.09 | ₩84,297 | ₩84,297 | ₩77,265 | ₩81,423 | -3.41% | 55.7만 |
|---|
| 2026.06.08 | ₩81,022 | ₩82,879 | ₩78,294 | ₩82,252 | +1.52% | 65.9만 |
|---|
| 2026.06.05 | ₩85,554 | ₩87,608 | ₩79,765 | ₩80,193 | -6.27% | 76만 |
|---|
| 2026.06.04 | ₩81,663 | ₩92,159 | ₩81,663 | ₩88,977 | +8.96% | 127.6만 |
|---|
| 2026.06.03 | ₩80,086 | ₩82,011 | ₩75,807 | ₩81,730 | +2.05% | 79.9만 |
|---|
| 2026.06.02 | ₩85,567 | ₩85,989 | ₩78,214 | ₩80,086 | -6.41% | 158.7만 |
|---|
| 2026.06.01 | ₩78,655 | ₩87,212 | ₩72,893 | ₩86,102 | +9.47% | 261.3만 |
|---|
| 2026.05.29 | ₩98,804 | ₩99,592 | ₩94,579 | ₩95,835 | -3.00% | 124.8만 |
|---|
| 2026.05.28 | ₩95,862 | ₩106,291 | ₩95,521 | ₩98,830 | +3.10% | 108만 |
|---|
| 2026.05.27 | ₩92,841 | ₩95,795 | ₩91,490 | ₩95,488 | +2.85% | 66.1만 |
|---|
| 2026.05.26 | ₩90,033 | ₩96,343 | ₩90,033 | ₩92,199 | +2.41% | 93.5만 |
|---|
| 2026.05.22 | ₩91,343 | ₩93,081 | ₩89,431 | ₩89,832 | -1.65% | 41.1만 |
|---|
| 2026.05.21 | ₩85,938 | ₩91,437 | ₩84,270 | ₩90,728 | +5.57% | 50.3만 |
|---|
| 2026.05.20 | ₩83,214 | ₩88,830 | ₩82,733 | ₩88,281 | +6.09% | 74.9만 |
|---|
| 2026.05.19 | ₩79,965 | ₩83,027 | ₩77,886 | ₩81,543 | +1.97% | 55.3만 |
|---|
| 2026.05.18 | ₩81,022 | ₩85,541 | ₩79,404 | ₩81,169 | +0.18% | 42.1만 |
|---|
| 2026.05.15 | ₩80,219 | ₩82,575 | ₩78,040 | ₩79,751 | -0.58% | 64.2만 |
|---|
| 2026.05.14 | ₩80,848 | ₩84,912 | ₩80,353 | ₩82,626 | +2.20% | 66.7만 |
|---|
| 2026.05.13 | ₩80,888 | ₩83,294 | ₩79,551 | ₩80,848 | -0.05% | 50.3만 |
|---|
| 2026.05.12 | ₩80,246 | ₩83,909 | ₩79,029 | ₩82,867 | +3.27% | 41.6만 |
|---|
| 2026.05.11 | ₩82,118 | ₩83,682 | ₩80,443 | ₩81,904 | -0.26% | 58.9만 |
|---|
| 2026.05.08 | ₩84,083 | ₩84,230 | ₩80,995 | ₩82,412 | -1.99% | 53.8만 |
|---|
| 2026.05.07 | ₩84,899 | ₩86,477 | ₩81,610 | ₩84,123 | -0.91% | 64.3만 |
|---|
| 2026.05.06 | ₩74,871 | ₩85,213 | ₩70,874 | ₩83,896 | +12.05% | 125.7만 |
|---|
| 2026.05.05 | ₩75,259 | ₩76,061 | ₩72,238 | ₩72,732 | -3.36% | 72.1만 |
|---|
| 2026.05.04 | ₩71,930 | ₩74,444 | ₩71,221 | ₩74,417 | +3.46% | 48.3만 |
|---|
| 2026.05.01 | ₩72,238 | ₩73,040 | ₩69,778 | ₩72,278 | +0.06% | 50.2만 |
|---|
| 2026.04.30 | ₩67,371 | ₩72,919 | ₩67,358 | ₩72,839 | +8.12% | 67만 |
|---|
| 2026.04.29 | ₩68,735 | ₩69,029 | ₩65,713 | ₩66,435 | -3.35% | 56.2만 |
|---|
| 2026.04.28 | ₩72,625 | ₩73,802 | ₩69,283 | ₩69,791 | -3.90% | 43.9만 |
|---|
| 2026.04.27 | ₩72,759 | ₩74,711 | ₩72,037 | ₩73,561 | +1.10% | 44.8만 |
|---|
| 2026.04.24 | ₩68,173 | ₩73,508 | ₩66,916 | ₩72,759 | +6.73% | 59.1만 |
|---|
| 2026.04.23 | ₩70,981 | ₩71,141 | ₩65,740 | ₩67,719 | -4.60% | 55.8만 |
|---|
| 2026.04.22 | ₩69,831 | ₩70,580 | ₩68,995 | ₩70,326 | +0.71% | 41.7만 |
|---|
| 2026.04.21 | ₩69,376 | ₩71,141 | ₩66,288 | ₩68,253 | -1.62% | 53.2만 |
|---|
| 2026.04.20 | ₩67,705 | ₩69,403 | ₩66,863 | ₩68,454 | +1.11% | 35만 |
|---|
| 2026.04.17 | ₩68,454 | ₩70,112 | ₩67,491 | ₩69,136 | +1.00% | 74.1만 |
|---|
| 2026.04.16 | ₩66,850 | ₩67,665 | ₩63,855 | ₩66,141 | -1.06% | 52.1만 |
|---|
| 2026.04.15 | ₩67,986 | ₩69,271 | ₩65,513 | ₩66,569 | -2.08% | 56.5만 |
|---|
| 2026.04.14 | ₩65,499 | ₩68,133 | ₩63,721 | ₩67,505 | +3.06% | 55.8만 |
|---|
| 2026.04.13 | ₩60,352 | ₩65,051 | ₩60,352 | ₩64,229 | +6.42% | 54.7만 |
|---|
| 2026.04.10 | ₩62,464 | ₩64,002 | ₩58,908 | ₩61,007 | -2.33% | 129.2만 |
|---|
| 2026.04.09 | ₩68,066 | ₩68,066 | ₩63,387 | ₩63,587 | -6.58% | 90.9만 |
|---|
| 2026.04.08 | ₩70,860 | ₩72,064 | ₩64,817 | ₩67,892 | -4.19% | 221.8만 |
|---|
| 2026.04.07 | ₩67,826 | ₩67,839 | ₩63,066 | ₩65,713 | -3.11% | 109.4만 |
|---|
| 2026.04.06 | ₩73,013 | ₩73,695 | ₩68,507 | ₩69,176 | -5.26% | 81.9만 |
|---|
| 2026.04.02 | ₩67,612 | ₩73,895 | ₩67,612 | ₩73,521 | +8.74% | 79.2만 |
|---|
| 2026.04.01 | ₩69,650 | ₩74,016 | ₩69,650 | ₩71,663 | +2.89% | 66만 |
|---|
| 2026.03.31 | ₩64,857 | ₩69,423 | ₩64,038 | ₩69,096 | +6.53% | 127.2만 |
|---|
| 2026.03.30 | ₩65,513 | ₩65,693 | ₩61,221 | ₩62,705 | -4.29% | 72.8만 |
|---|
| 2026.03.27 | ₩68,186 | ₩69,911 | ₩63,574 | ₩64,831 | -4.92% | 73.5만 |
|---|
| 2026.03.26 | ₩67,785 | ₩71,449 | ₩67,785 | ₩69,737 | +2.88% | 61.5만 |
|---|
| 2026.03.25 | ₩67,251 | ₩70,058 | ₩66,529 | ₩69,911 | +3.96% | 73.3만 |
|---|
| 2026.03.24 | ₩63,881 | ₩65,954 | ₩62,638 | ₩65,045 | +1.82% | 46.2만 |
|---|
| 2026.03.23 | ₩64,884 | ₩67,652 | ₩64,349 | ₩65,686 | +1.24% | 71.6만 |
|---|
| 2026.03.20 | ₩63,494 | ₩64,724 | ₩61,368 | ₩62,625 | -1.37% | 120만 |
|---|
| 2026.03.19 | ₩63,280 | ₩66,519 | ₩62,304 | ₩64,804 | +2.41% | 70.2만 |
|---|
| 2026.03.18 | ₩65,245 | ₩68,842 | ₩64,684 | ₩64,724 | -0.80% | 124.6만 |
|---|
| 2026.03.17 | ₩61,167 | ₩64,069 | ₩61,114 | ₩63,333 | +3.54% | 52.3만 |
|---|
| 2026.03.16 | ₩60,512 | ₩61,929 | ₩59,242 | ₩61,167 | +1.08% | 99.6만 |
|---|
| 2026.03.13 | ₩58,079 | ₩60,098 | ₩55,525 | ₩57,571 | -0.87% | 157만 |
|---|
| 2026.03.12 | ₩60,485 | ₩61,475 | ₩58,320 | ₩59,282 | -1.99% | 105.6만 |
|---|
| 2026.03.11 | ₩63,507 | ₩65,031 | ₩60,887 | ₩61,943 | -2.46% | 109.1만 |
|---|
| 2026.03.10 | ₩66,850 | ₩68,387 | ₩64,095 | ₩65,071 | -2.66% | 85만 |
|---|
| 2026.03.09 | ₩66,375 | ₩67,879 | ₩62,330 | ₩66,609 | +0.35% | 158.8만 |
|---|
| 2026.03.06 | ₩66,850 | ₩68,387 | ₩65,860 | ₩67,157 | +0.46% | 99.2만 |
|---|
| 2026.03.05 | ₩70,860 | ₩73,730 | ₩67,264 | ₩69,256 | -2.26% | 113.5만 |
|---|
| 2026.03.04 | ₩70,967 | ₩75,072 | ₩69,550 | ₩72,251 | +1.81% | 89.4만 |
|---|
| 2026.03.03 | ₩67,665 | ₩71,529 | ₩65,860 | ₩70,540 | +4.25% | 103.6만 |
|---|
| 2026.03.02 | ₩65,940 | ₩70,974 | ₩64,269 | ₩70,366 | +6.71% | 156.5만 |
|---|
| 2026.02.27 | ₩74,871 | ₩76,035 | ₩70,272 | ₩71,168 | -4.95% | 194.5만 |
|---|
| 2026.02.26 | ₩69,256 | ₩77,920 | ₩67,424 | ₩77,679 | +12.16% | 151.6만 |
|---|
| 2026.02.25 | ₩65,619 | ₩71,422 | ₩63,855 | ₩69,243 | +5.52% | 205.5만 |
|---|
| 2026.02.24 | ₩57,103 | ₩69,523 | ₩56,783 | ₩67,317 | +17.89% | 347.2만 |
|---|
| 2026.02.23 | ₩64,911 | ₩65,480 | ₩55,485 | ₩57,531 | -11.37% | 543만 |
|---|
| 2026.02.20 | ₩66,395 | ₩75,874 | ₩64,176 | ₩67,130 | +1.11% | 1544.5만 |
|---|
| 2026.02.19 | ₩132,362 | ₩137,068 | ₩131,159 | ₩135,745 | +2.56% | 284.7만 |
|---|
| 2026.02.18 | ₩131,934 | ₩145,792 | ₩130,865 | ₩136,747 | +3.65% | 64.4만 |
|---|
| 2026.02.17 | ₩133,057 | ₩136,206 | ₩127,241 | ₩132,402 | -0.49% | 43.4만 |
|---|
| 2026.02.13 | ₩129,247 | ₩133,498 | ₩126,678 | ₩130,357 | +0.86% | 45만 |
|---|
| 2026.02.12 | ₩134,261 | ₩135,116 | ₩123,672 | ₩128,204 | -4.51% | 73.8만 |
|---|
| 2026.02.11 | ₩138,686 | ₩139,201 | ₩131,025 | ₩134,234 | -3.21% | 46.8만 |
|---|
| 2026.02.10 | ₩135,477 | ₩141,721 | ₩133,117 | ₩138,619 | +2.32% | 62.3만 |
|---|
| 2026.02.09 | ₩132,964 | ₩135,183 | ₩129,688 | ₩134,234 | +0.96% | 52.7만 |
|---|
| 2026.02.06 | ₩131,426 | ₩135,049 | ₩129,354 | ₩133,793 | +1.80% | 72.4만 |
|---|
| 2026.02.05 | ₩130,156 | ₩134,421 | ₩125,009 | ₩125,757 | -3.38% | 99.2만 |
|---|
| 2026.02.04 | ₩145,398 | ₩145,398 | ₩128,485 | ₩132,202 | -9.08% | 89.4만 |
|---|
| 2026.02.03 | ₩141,012 | ₩146,200 | ₩136,025 | ₩140,945 | -0.05% | 46.8만 |
|---|
| 2026.02.02 | ₩130,771 | ₩138,766 | ₩130,771 | ₩138,606 | +5.99% | 48.9만 |
|---|
| 2026.01.30 | ₩133,498 | ₩139,555 | ₩129,822 | ₩130,784 | -2.03% | 79.9만 |
|---|
| 2026.01.29 | ₩133,391 | ₩137,122 | ₩130,374 | ₩135,009 | +1.21% | 69만 |
|---|
| 2026.01.28 | ₩145,077 | ₩145,598 | ₩132,990 | ₩135,036 | -6.92% | 103.8만 |
|---|
| 2026.01.27 | ₩142,189 | ₩148,406 | ₩136,373 | ₩145,705 | +2.47% | 92.3만 |
|---|
| 2026.01.26 | ₩139,729 | ₩150,304 | ₩135,106 | ₩142,135 | +1.72% | 81.3만 |
|---|
| 2026.01.23 | ₩151,307 | ₩152,457 | ₩139,461 | ₩140,250 | -7.31% | 122.2만 |
|---|
| 2026.01.22 | ₩135,130 | ₩158,888 | ₩134,007 | ₩155,171 | +14.83% | 139.4만 |
|---|
| 2026.01.21 | ₩135,450 | ₩138,606 | ₩131,779 | ₩135,130 | -0.24% | 94.1만 |
|---|
| 2026.01.20 | ₩125,336 | ₩142,055 | ₩124,340 | ₩135,450 | +8.07% | 116.2만 |
|---|
| 2026.01.16 | ₩131,373 | ₩134,622 | ₩127,188 | ₩129,287 | -1.59% | 72.8만 |
|---|
| 2026.01.15 | ₩140,304 | ₩141,868 | ₩129,260 | ₩130,276 | -7.15% | 74.1만 |
|---|
| 2026.01.14 | ₩137,362 | ₩140,625 | ₩130,784 | ₩140,050 | +1.96% | 52만 |
|---|
| 2026.01.13 | ₩139,568 | ₩140,451 | ₩131,934 | ₩136,333 | -2.32% | 53.5만 |
|---|
| 2026.01.12 | ₩133,605 | ₩145,638 | ₩126,791 | ₩141,627 | +6.00% | 100.1만 |
|---|
| 2026.01.09 | ₩133,057 | ₩134,321 | ₩129,755 | ₩133,833 | +0.58% | 53.6만 |
|---|
| 2026.01.08 | ₩135,932 | ₩135,932 | ₩129,291 | ₩131,079 | -3.57% | 94만 |
|---|
| 2026.01.07 | ₩138,445 | ₩143,681 | ₩136,600 | ₩138,499 | +0.04% | 92.6만 |
|---|
| 2026.01.06 | ₩128,792 | ₩140,264 | ₩128,351 | ₩139,020 | +7.94% | 80.4만 |
|---|
| 2026.01.05 | ₩119,072 | ₩128,471 | ₩116,679 | ₩128,017 | +7.51% | 59.1만 |
|---|
| 2026.01.02 | ₩116,265 | ₩119,594 | ₩114,045 | ₩118,818 | +2.20% | 42.6만 |
|---|
| 2025.12.31 | ₩113,952 | ₩116,719 | ₩112,414 | ₩114,433 | +0.42% | 76.2만 |
|---|
| 2025.12.30 | ₩117,655 | ₩117,695 | ₩113,337 | ₩114,045 | -3.07% | 56.2만 |
|---|
| 2025.12.29 | ₩119,754 | ₩123,832 | ₩116,545 | ₩117,495 | -1.89% | 53.3만 |
|---|
| 2025.12.26 | ₩122,629 | ₩123,003 | ₩117,134 | ₩122,455 | -0.14% | 49.8만 |
|---|
| 2025.12.24 | ₩120,476 | ₩122,856 | ₩117,789 | ₩122,816 | +1.94% | 26.2만 |
|---|
| 2025.12.23 | ₩125,303 | ₩126,466 | ₩121,238 | ₩122,188 | -2.49% | 77.1만 |
|---|
| 2025.12.22 | ₩124,073 | ₩127,134 | ₩121,800 | ₩126,145 | +1.67% | 63.1만 |
|---|
| 2025.12.19 | ₩118,116 | ₩126,800 | ₩117,060 | ₩121,786 | +3.11% | 241.7만 |
|---|
| 2025.12.18 | ₩118,457 | ₩121,904 | ₩117,013 | ₩118,076 | -0.32% | 64.5만 |
|---|
| 2025.12.17 | ₩116,318 | ₩118,377 | ₩112,936 | ₩114,807 | -1.30% | 76.4만 |
|---|
| 2025.12.16 | ₩120,436 | ₩124,206 | ₩114,789 | ₩116,345 | -3.40% | 80.6만 |
|---|
| 2025.12.15 | ₩123,324 | ₩125,804 | ₩120,142 | ₩121,720 | -1.30% | 89만 |
|---|
| 2025.12.12 | ₩123,618 | ₩128,712 | ₩120,998 | ₩121,425 | -1.77% | 89.3만 |
|---|
| 2025.12.11 | ₩126,305 | ₩127,455 | ₩121,867 | ₩127,094 | +0.62% | 64.5만 |
|---|
| 2025.12.10 | ₩127,763 | ₩131,353 | ₩121,800 | ₩126,914 | -0.66% | 88.3만 |
|---|
| 2025.12.09 | ₩131,359 | ₩133,699 | ₩128,391 | ₩130,303 | -0.80% | 90.6만 |
|---|
| 2025.12.08 | ₩136,587 | ₩138,017 | ₩131,760 | ₩133,432 | -2.31% | 82만 |
|---|
| 2025.12.05 | ₩140,384 | ₩140,384 | ₩132,883 | ₩135,009 | -3.83% | 50.4만 |
|---|
| 2025.12.04 | ₩133,699 | ₩142,674 | ₩131,226 | ₩139,990 | +4.71% | 89.6만 |
|---|
| 2025.12.03 | ₩128,832 | ₩135,544 | ₩124,795 | ₩135,290 | +5.01% | 123.2만 |
|---|
| 2025.12.02 | ₩132,950 | ₩135,036 | ₩127,215 | ₩130,196 | -2.07% | 93.1만 |
|---|
| 2025.12.01 | ₩143,085 | ₩144,395 | ₩131,058 | ₩131,386 | -8.18% | 133.2만 |
|---|
| 2025.11.28 | ₩149,529 | ₩152,149 | ₩144,462 | ₩147,590 | -1.30% | 50.4만 |
|---|
| 2025.11.26 | ₩146,461 | ₩149,663 | ₩143,740 | ₩147,283 | +0.56% | 68.8만 |
|---|
| 2025.11.25 | ₩148,553 | ₩154,770 | ₩141,815 | ₩143,980 | -3.08% | 162.6만 |
|---|
| 2025.11.24 | ₩127,642 | ₩149,409 | ₩125,677 | ₩148,941 | +16.69% | 265.5만 |
|---|
| 2025.11.21 | ₩115,182 | ₩127,014 | ₩113,522 | ₩125,075 | +8.59% | 198.9만 |
|---|
| 2025.11.20 | ₩121,546 | ₩130,691 | ₩111,652 | ₩114,513 | -5.79% | 157.5만 |
|---|
| 2025.11.19 | ₩109,727 | ₩118,925 | ₩107,400 | ₩117,615 | +7.19% | 98만 |
|---|
| 2025.11.18 | ₩105,114 | ₩110,489 | ₩100,421 | ₩108,911 | +3.61% | 198.8만 |
|---|
| 2025.11.17 | ₩105,890 | ₩120,998 | ₩103,841 | ₩113,564 | +7.25% | 126.7만 |
|---|
| 2025.11.14 | ₩103,857 | ₩113,377 | ₩100,274 | ₩106,465 | +2.51% | 116.6만 |
|---|
| 2025.11.13 | ₩115,148 | ₩122,228 | ₩106,959 | ₩111,238 | -3.40% | 129.1만 |
|---|
| 2025.11.12 | ₩118,417 | ₩120,002 | ₩112,735 | ₩113,337 | -4.29% | 96.6만 |
|---|
| 2025.11.11 | ₩114,727 | ₩118,110 | ₩109,633 | ₩111,492 | -2.82% | 65.8만 |
|---|
| 2025.11.10 | ₩111,973 | ₩118,324 | ₩110,970 | ₩113,791 | +1.62% | 60만 |
|---|
| 2025.11.07 | ₩104,218 | ₩106,224 | ₩98,937 | ₩106,157 | +1.86% | 100.3만 |
|---|
| 2025.11.06 | ₩113,805 | ₩115,235 | ₩102,948 | ₩107,039 | -5.94% | 97만 |
|---|
| 2025.11.05 | ₩108,978 | ₩114,593 | ₩105,622 | ₩113,163 | +3.84% | 82.5만 |
|---|
| 2025.11.04 | ₩114,807 | ₩115,917 | ₩107,761 | ₩107,882 | -6.03% | 160.7만 |
|---|
| 2025.11.03 | ₩120,329 | ₩124,353 | ₩118,210 | ₩120,075 | -0.21% | 89.6만 |
|---|
| 2025.10.31 | ₩122,054 | ₩127,343 | ₩118,271 | ₩122,909 | +0.70% | 112.3만 |
|---|
| 2025.10.30 | ₩114,674 | ₩127,281 | ₩113,978 | ₩121,867 | +6.27% | 161.4만 |
|---|
| 2025.10.29 | ₩117,615 | ₩122,843 | ₩113,658 | ₩113,925 | -3.14% | 84.4만 |
|---|
| 2025.10.28 | ₩112,748 | ₩115,997 | ₩110,248 | ₩115,462 | +2.41% | 42.5만 |
|---|
| 2025.10.27 | ₩122,575 | ₩122,575 | ₩111,318 | ₩113,644 | -7.29% | 79.8만 |
|---|
| 2025.10.24 | ₩113,564 | ₩124,059 | ₩111,918 | ₩119,514 | +5.24% | 103만 |
|---|
| 2025.10.23 | ₩105,649 | ₩110,810 | ₩105,081 | ₩110,502 | +4.59% | 77.6만 |
|---|
| 2025.10.22 | ₩112,160 | ₩117,588 | ₩100,408 | ₩106,638 | -4.92% | 127.8만 |
|---|
| 2025.10.21 | ₩120,503 | ₩123,377 | ₩109,433 | ₩111,919 | -7.12% | 129.8만 |
|---|
| 2025.10.20 | ₩119,714 | ₩137,710 | ₩117,896 | ₩122,803 | +2.58% | 354.8만 |
|---|
| 2025.10.17 | ₩114,039 | ₩114,313 | ₩102,159 | ₩104,285 | -8.55% | 123.5만 |
|---|
| 2025.10.16 | ₩109,660 | ₩119,749 | ₩109,633 | ₩115,529 | +5.35% | 209.2만 |
|---|
| 2025.10.15 | ₩92,092 | ₩101,905 | ₩91,838 | ₩100,969 | +9.64% | 93.1만 |
|---|
| 2025.10.14 | ₩90,086 | ₩95,715 | ₩87,707 | ₩92,640 | +2.83% | 60.2만 |
|---|
| 2025.10.13 | ₩91,383 | ₩94,712 | ₩87,265 | ₩94,178 | +3.06% | 60.5만 |
|---|
| 2025.10.10 | ₩95,461 | ₩97,373 | ₩87,626 | ₩88,415 | -7.38% | 105.8만 |
|---|