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 | ₩178,148 | ₩190,251 | ₩177,894 | ₩187,596 | +5.30% | 77.4만 |
| 2026.10.08 | ₩173,477 | ₩179,556 | ₩170,088 | ₩176,960 | +2.01% | 131.2만 |
| 2026.10.07 | ₩178,815 | ₩185,487 | ₩174,224 | ₩177,347 | -0.82% | 99.3만 |
| 2026.10.06 | ₩212,750 | ₩222,151 | ₩181,217 | ₩183,192 | -13.89% | 204.4만 |
| 2026.10.05 | ₩190,825 | ₩208,827 | ₩187,229 | ₩205,611 | +7.75% | 147만 |
| 2026.10.02 | ₩180,843 | ₩191,492 | ₩179,415 | ₩191,172 | +5.71% | 87.4만 |
| 2026.10.01 | ₩184,460 | ₩188,877 | ₩176,199 | ₩176,893 | -4.10% | 108.8만 |
| 2026.09.30 | ₩184,513 | ₩202,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩186,982 |
| +1.34% |
| 192.1만 |
| 2026.09.29 | ₩177,147 | ₩187,996 | ₩175,079 | ₩182,244 | +2.88% | 92.1만 |
|---|
| 2026.09.28 | ₩172,009 | ₩179,375 | ₩169,127 | ₩176,987 | +2.89% | 110.9만 |
|---|
| 2026.09.25 | ₩164,803 | ₩170,368 | ₩158,064 | ₩169,327 | +2.74% | 129.1만 |
|---|
| 2026.09.24 | ₩140,783 | ₩169,220 | ₩136,086 | ₩167,085 | +18.68% | 344.3만 |
|---|
| 2026.09.23 | ₩144,813 | ₩144,813 | ₩144,813 | ₩144,813 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩142,451 | ₩150,231 | ₩138,782 | ₩144,813 | +1.66% | 326만 |
|---|
| 2026.09.21 | ₩125,090 | ₩148,790 | ₩122,768 | ₩144,079 | +15.18% | 352.1만 |
|---|
| 2026.09.18 | ₩108,730 | ₩110,558 | ₩104,353 | ₩107,783 | -0.87% | 300.2만 |
|---|
| 2026.09.17 | ₩100,470 | ₩109,104 | ₩100,470 | ₩106,688 | +6.19% | 152.9만 |
|---|
| 2026.09.16 | ₩101,351 | ₩105,234 | ₩98,909 | ₩100,230 | -1.11% | 161.5만 |
|---|
| 2026.09.15 | ₩100,670 | ₩103,993 | ₩99,109 | ₩101,271 | +0.60% | 151.5만 |
|---|
| 2026.09.14 | ₩99,656 | ₩102,165 | ₩98,028 | ₩100,790 | +1.14% | 114.6만 |
|---|
| 2026.09.11 | ₩103,566 | ₩105,674 | ₩101,604 | ₩101,724 | -1.78% | 36.1만 |
|---|
| 2026.09.10 | ₩101,324 | ₩105,421 | ₩100,203 | ₩103,499 | +2.15% | 89.7만 |
|---|
| 2026.09.09 | ₩105,367 | ₩108,323 | ₩102,739 | ₩103,392 | -1.87% | 59만 |
|---|
| 2026.09.08 | ₩107,009 | ₩109,037 | ₩105,222 | ₩105,554 | -1.36% | 69.4만 |
|---|
| 2026.09.04 | ₩106,648 | ₩107,436 | ₩104,754 | ₩107,209 | +0.53% | 43.4만 |
|---|
| 2026.09.03 | ₩108,530 | ₩110,238 | ₩105,701 | ₩107,583 | -0.87% | 32만 |
|---|
| 2026.09.02 | ₩106,755 | ₩110,759 | ₩105,394 | ₩107,502 | +0.70% | 44.9만 |
|---|
| 2026.09.01 | ₩105,421 | ₩107,809 | ₩103,733 | ₩106,475 | +1.00% | 46.7만 |
|---|
| 2026.08.31 | ₩105,421 | ₩106,982 | ₩102,218 | ₩105,915 | +0.47% | 55.6만 |
|---|
| 2026.08.28 | ₩106,995 | ₩109,851 | ₩103,686 | ₩106,755 | -0.22% | 65.9만 |
|---|
| 2026.08.27 | ₩105,421 | ₩114,081 | ₩104,086 | ₩110,091 | +4.43% | 74.3만 |
|---|
| 2026.08.26 | ₩107,930 | ₩109,758 | ₩104,533 | ₩106,208 | -1.59% | 39.7만 |
|---|
| 2026.08.25 | ₩104,407 | ₩112,747 | ₩102,258 | ₩110,145 | +5.50% | 65.8만 |
|---|
| 2026.08.24 | ₩109,251 | ₩109,251 | ₩100,897 | ₩102,191 | -6.46% | 38.1만 |
|---|
| 2026.08.21 | ₩105,261 | ₩107,769 | ₩101,618 | ₩106,141 | +0.84% | 60.5만 |
|---|
| 2026.08.20 | ₩98,442 | ₩109,225 | ₩98,442 | ₩104,046 | +5.69% | 135만 |
|---|
| 2026.08.19 | ₩98,161 | ₩102,919 | ₩96,347 | ₩98,695 | +0.54% | 109.8만 |
|---|
| 2026.08.18 | ₩93,264 | ₩97,414 | ₩90,755 | ₩94,598 | +1.43% | 53.3만 |
|---|
| 2026.08.17 | ₩89,808 | ₩95,005 | ₩89,394 | ₩93,344 | +3.94% | 77.6만 |
|---|
| 2026.08.14 | ₩90,715 | ₩91,689 | ₩88,541 | ₩90,568 | -0.16% | 43.3만 |
|---|
| 2026.08.13 | ₩91,996 | ₩93,397 | ₩89,861 | ₩91,062 | -1.02% | 52.9만 |
|---|
| 2026.08.12 | ₩100,950 | ₩101,417 | ₩91,663 | ₩91,996 | -8.87% | 56.5만 |
|---|
| 2026.08.11 | ₩100,216 | ₩102,005 | ₩98,348 | ₩100,724 | +0.51% | 57.6만 |
|---|
| 2026.08.10 | ₩92,437 | ₩101,417 | ₩91,943 | ₩99,869 | +8.04% | 139.5만 |
|---|
| 2026.08.07 | ₩86,739 | ₩92,797 | ₩84,603 | ₩92,717 | +6.89% | 164.4만 |
|---|
| 2026.08.06 | ₩90,742 | ₩94,018 | ₩81,081 | ₩84,603 | -6.76% | 188.2만 |
|---|
| 2026.08.05 | ₩97,267 | ₩99,736 | ₩95,986 | ₩98,989 | +1.77% | 51.4만 |
|---|
| 2026.08.04 | ₩95,052 | ₩97,414 | ₩92,303 | ₩97,014 | +2.06% | 53.2만 |
|---|
| 2026.08.03 | ₩92,784 | ₩95,426 | ₩88,940 | ₩93,771 | +1.06% | 36.6만 |
|---|
| 2026.07.31 | ₩95,412 | ₩95,506 | ₩89,621 | ₩91,489 | -4.11% | 56만 |
|---|
| 2026.07.30 | ₩86,805 | ₩95,346 | ₩85,825 | ₩94,932 | +9.36% | 54.6만 |
|---|
| 2026.07.29 | ₩84,804 | ₩87,913 | ₩82,855 | ₩84,657 | -0.17% | 51.9만 |
|---|
| 2026.07.28 | ₩88,153 | ₩89,141 | ₩84,417 | ₩85,965 | -2.48% | 79만 |
|---|
| 2026.07.27 | ₩92,957 | ₩92,957 | ₩88,273 | ₩89,101 | -4.15% | 44.1만 |
|---|
| 2026.07.24 | ₩96,226 | ₩96,226 | ₩90,035 | ₩90,528 | -5.92% | 35만 |
|---|
| 2026.07.23 | ₩93,264 | ₩97,014 | ₩93,064 | ₩93,891 | +0.67% | 64.7만 |
|---|
| 2026.07.22 | ₩97,201 | ₩97,481 | ₩93,598 | ₩94,292 | -2.99% | 32.2만 |
|---|
| 2026.07.21 | ₩91,863 | ₩98,115 | ₩90,889 | ₩97,027 | +5.62% | 48.3만 |
|---|
| 2026.07.20 | ₩96,547 | ₩96,842 | ₩91,596 | ₩91,956 | -4.75% | 45만 |
|---|
| 2026.07.17 | ₩93,411 | ₩97,081 | ₩92,997 | ₩96,907 | +3.74% | 41.4만 |
|---|
| 2026.07.16 | ₩98,668 | ₩100,297 | ₩93,180 | ₩96,026 | -2.68% | 43만 |
|---|
| 2026.07.15 | ₩96,974 | ₩100,083 | ₩96,827 | ₩99,229 | +2.33% | 54만 |
|---|
| 2026.07.14 | ₩97,267 | ₩99,523 | ₩94,825 | ₩97,574 | +0.32% | 38.6만 |
|---|
| 2026.07.13 | ₩93,384 | ₩97,588 | ₩92,677 | ₩95,813 | +2.60% | 36.7만 |
|---|
| 2026.07.10 | ₩101,164 | ₩101,511 | ₩93,077 | ₩96,080 | -5.03% | 51만 |
|---|
| 2026.07.09 | ₩93,811 | ₩101,417 | ₩93,667 | ₩101,137 | +7.81% | 73만 |
|---|
| 2026.07.08 | ₩88,353 | ₩93,985 | ₩88,073 | ₩93,598 | +5.94% | 83.5만 |
|---|
| 2026.07.07 | ₩91,970 | ₩92,664 | ₩86,739 | ₩91,796 | -0.19% | 60만 |
|---|
| 2026.07.06 | ₩91,769 | ₩93,891 | ₩91,249 | ₩92,010 | +0.26% | 24.1만 |
|---|
| 2026.07.02 | ₩92,063 | ₩95,292 | ₩90,248 | ₩92,223 | +0.17% | 33.8만 |
|---|
| 2026.07.01 | ₩90,555 | ₩94,518 | ₩90,262 | ₩90,889 | +0.37% | 49만 |
|---|
| 2026.06.30 | ₩91,676 | ₩92,917 | ₩88,006 | ₩91,102 | -0.63% | 37.4만 |
|---|
| 2026.06.29 | ₩87,699 | ₩91,676 | ₩85,671 | ₩91,262 | +4.06% | 48.3만 |
|---|
| 2026.06.26 | ₩87,486 | ₩90,021 | ₩86,062 | ₩87,966 | +0.55% | 172.6만 |
|---|
| 2026.06.25 | ₩86,605 | ₩91,262 | ₩86,138 | ₩88,834 | +2.57% | 60.5만 |
|---|
| 2026.06.24 | ₩82,522 | ₩88,060 | ₩82,522 | ₩86,178 | +4.43% | 64.2만 |
|---|
| 2026.06.23 | ₩80,066 | ₩85,164 | ₩80,066 | ₩81,548 | +1.85% | 42.1만 |
|---|
| 2026.06.22 | ₩86,018 | ₩87,032 | ₩81,901 | ₩82,869 | -3.66% | 52.8만 |
|---|
| 2026.06.18 | ₩81,387 | ₩85,618 | ₩80,798 | ₩85,057 | +4.51% | 116.5만 |
|---|
| 2026.06.17 | ₩77,878 | ₩80,980 | ₩76,744 | ₩79,332 | +1.87% | 68.9만 |
|---|
| 2026.06.16 | ₩76,223 | ₩80,867 | ₩76,223 | ₩77,785 | +2.05% | 41.5만 |
|---|
| 2026.06.15 | ₩84,043 | ₩84,070 | ₩78,438 | ₩79,813 | -5.03% | 66.8만 |
|---|
| 2026.06.12 | ₩80,293 | ₩81,601 | ₩78,398 | ₩79,866 | -0.53% | 34.4만 |
|---|
| 2026.06.11 | ₩79,194 | ₩81,895 | ₩77,504 | ₩80,280 | +1.37% | 59.7만 |
|---|
| 2026.06.10 | ₩79,893 | ₩85,017 | ₩77,958 | ₩78,185 | -2.14% | 79.4만 |
|---|
| 2026.06.09 | ₩84,136 | ₩84,136 | ₩77,117 | ₩81,267 | -3.41% | 55.7만 |
|---|
| 2026.06.08 | ₩80,867 | ₩82,721 | ₩78,145 | ₩82,095 | +1.52% | 65.9만 |
|---|
| 2026.06.05 | ₩85,391 | ₩87,441 | ₩79,613 | ₩80,040 | -6.27% | 76만 |
|---|
| 2026.06.04 | ₩81,508 | ₩91,983 | ₩81,508 | ₩88,807 | +8.96% | 127.6만 |
|---|
| 2026.06.03 | ₩79,933 | ₩81,855 | ₩75,663 | ₩81,574 | +2.05% | 79.9만 |
|---|
| 2026.06.02 | ₩85,404 | ₩85,825 | ₩78,065 | ₩79,933 | -6.41% | 158.7만 |
|---|
| 2026.06.01 | ₩78,505 | ₩87,046 | ₩72,754 | ₩85,938 | +9.47% | 261.3만 |
|---|
| 2026.05.29 | ₩98,615 | ₩99,402 | ₩94,398 | ₩95,653 | -3.00% | 124.8만 |
|---|
| 2026.05.28 | ₩95,679 | ₩106,088 | ₩95,339 | ₩98,642 | +3.10% | 108만 |
|---|
| 2026.05.27 | ₩92,664 | ₩95,613 | ₩91,316 | ₩95,306 | +2.85% | 66.1만 |
|---|
| 2026.05.26 | ₩89,861 | ₩96,160 | ₩89,861 | ₩92,023 | +2.41% | 93.5만 |
|---|
| 2026.05.22 | ₩91,169 | ₩92,904 | ₩89,261 | ₩89,661 | -1.65% | 41.1만 |
|---|
| 2026.05.21 | ₩85,774 | ₩91,262 | ₩84,110 | ₩90,555 | +5.57% | 50.3만 |
|---|
| 2026.05.20 | ₩83,056 | ₩88,660 | ₩82,575 | ₩88,113 | +6.09% | 74.9만 |
|---|
| 2026.05.19 | ₩79,813 | ₩82,869 | ₩77,738 | ₩81,387 | +1.97% | 55.3만 |
|---|
| 2026.05.18 | ₩80,867 | ₩85,377 | ₩79,252 | ₩81,014 | +0.18% | 42.1만 |
|---|
| 2026.05.15 | ₩80,066 | ₩82,418 | ₩77,891 | ₩79,599 | -0.58% | 64.2만 |
|---|
| 2026.05.14 | ₩80,694 | ₩84,750 | ₩80,200 | ₩82,468 | +2.20% | 66.7만 |
|---|
| 2026.05.13 | ₩80,734 | ₩83,136 | ₩79,399 | ₩80,694 | -0.05% | 50.3만 |
|---|
| 2026.05.12 | ₩80,093 | ₩83,749 | ₩78,879 | ₩82,709 | +3.27% | 41.6만 |
|---|
| 2026.05.11 | ₩81,961 | ₩83,523 | ₩80,289 | ₩81,748 | -0.26% | 58.9만 |
|---|
| 2026.05.08 | ₩83,923 | ₩84,070 | ₩80,840 | ₩82,255 | -1.99% | 53.8만 |
|---|
| 2026.05.07 | ₩84,737 | ₩86,312 | ₩81,454 | ₩83,963 | -0.91% | 64.3만 |
|---|
| 2026.05.06 | ₩74,729 | ₩85,051 | ₩70,739 | ₩83,736 | +12.05% | 125.7만 |
|---|
| 2026.05.05 | ₩75,116 | ₩75,916 | ₩72,100 | ₩72,594 | -3.36% | 72.1만 |
|---|
| 2026.05.04 | ₩71,793 | ₩74,302 | ₩71,086 | ₩74,275 | +3.46% | 48.3만 |
|---|
| 2026.05.01 | ₩72,100 | ₩72,900 | ₩69,644 | ₩72,140 | +0.06% | 50.2만 |
|---|
| 2026.04.30 | ₩67,242 | ₩72,780 | ₩67,229 | ₩72,700 | +8.12% | 67만 |
|---|
| 2026.04.29 | ₩68,604 | ₩68,897 | ₩65,588 | ₩66,308 | -3.35% | 56.2만 |
|---|
| 2026.04.28 | ₩72,487 | ₩73,661 | ₩69,151 | ₩69,658 | -3.90% | 43.9만 |
|---|
| 2026.04.27 | ₩72,620 | ₩74,569 | ₩71,900 | ₩73,421 | +1.10% | 44.8만 |
|---|
| 2026.04.24 | ₩68,043 | ₩73,368 | ₩66,789 | ₩72,620 | +6.73% | 59.1만 |
|---|
| 2026.04.23 | ₩70,845 | ₩71,006 | ₩65,614 | ₩67,589 | -4.60% | 55.8만 |
|---|
| 2026.04.22 | ₩69,698 | ₩70,445 | ₩68,864 | ₩70,192 | +0.71% | 41.7만 |
|---|
| 2026.04.21 | ₩69,244 | ₩71,006 | ₩66,162 | ₩68,123 | -1.62% | 53.2만 |
|---|
| 2026.04.20 | ₩67,576 | ₩69,271 | ₩66,735 | ₩68,323 | +1.11% | 35만 |
|---|
| 2026.04.17 | ₩68,323 | ₩69,978 | ₩67,363 | ₩69,004 | +1.00% | 74.1만 |
|---|
| 2026.04.16 | ₩66,722 | ₩67,536 | ₩63,733 | ₩66,015 | -1.06% | 52.1만 |
|---|
| 2026.04.15 | ₩67,856 | ₩69,139 | ₩65,388 | ₩66,442 | -2.08% | 56.5만 |
|---|
| 2026.04.14 | ₩65,374 | ₩68,003 | ₩63,599 | ₩67,376 | +3.06% | 55.8만 |
|---|
| 2026.04.13 | ₩60,237 | ₩64,927 | ₩60,237 | ₩64,106 | +6.42% | 54.7만 |
|---|
| 2026.04.10 | ₩62,345 | ₩63,880 | ₩58,795 | ₩60,890 | -2.33% | 129.2만 |
|---|
| 2026.04.09 | ₩67,936 | ₩67,936 | ₩63,266 | ₩63,466 | -6.58% | 90.9만 |
|---|
| 2026.04.08 | ₩70,725 | ₩71,926 | ₩64,694 | ₩67,763 | -4.19% | 221.8만 |
|---|
| 2026.04.07 | ₩67,696 | ₩67,709 | ₩62,946 | ₩65,588 | -3.11% | 109.4만 |
|---|
| 2026.04.06 | ₩72,874 | ₩73,554 | ₩68,377 | ₩69,044 | -5.26% | 81.9만 |
|---|
| 2026.04.02 | ₩67,483 | ₩73,754 | ₩67,483 | ₩73,381 | +8.74% | 79.2만 |
|---|
| 2026.04.01 | ₩69,518 | ₩73,875 | ₩69,518 | ₩71,526 | +2.89% | 66만 |
|---|
| 2026.03.31 | ₩64,734 | ₩69,291 | ₩63,916 | ₩68,964 | +6.53% | 127.2만 |
|---|
| 2026.03.30 | ₩65,388 | ₩65,568 | ₩61,104 | ₩62,585 | -4.29% | 72.8만 |
|---|
| 2026.03.27 | ₩68,056 | ₩69,778 | ₩63,453 | ₩64,707 | -4.92% | 73.5만 |
|---|
| 2026.03.26 | ₩67,656 | ₩71,312 | ₩67,656 | ₩69,604 | +2.88% | 61.5만 |
|---|
| 2026.03.25 | ₩67,122 | ₩69,925 | ₩66,402 | ₩69,778 | +3.96% | 73.3만 |
|---|
| 2026.03.24 | ₩63,760 | ₩65,828 | ₩62,519 | ₩64,921 | +1.82% | 46.2만 |
|---|
| 2026.03.23 | ₩64,760 | ₩67,523 | ₩64,227 | ₩65,561 | +1.24% | 71.6만 |
|---|
| 2026.03.20 | ₩63,373 | ₩64,600 | ₩61,251 | ₩62,505 | -1.37% | 120만 |
|---|
| 2026.03.19 | ₩63,159 | ₩66,392 | ₩62,185 | ₩64,680 | +2.41% | 70.2만 |
|---|
| 2026.03.18 | ₩65,121 | ₩68,710 | ₩64,560 | ₩64,600 | -0.80% | 124.6만 |
|---|
| 2026.03.17 | ₩61,051 | ₩63,946 | ₩60,997 | ₩63,212 | +3.54% | 52.3만 |
|---|
| 2026.03.16 | ₩60,397 | ₩61,811 | ₩59,129 | ₩61,051 | +1.08% | 99.6만 |
|---|
| 2026.03.13 | ₩57,968 | ₩59,983 | ₩55,419 | ₩57,461 | -0.87% | 157만 |
|---|
| 2026.03.12 | ₩60,370 | ₩61,358 | ₩58,208 | ₩59,169 | -1.99% | 105.6만 |
|---|
| 2026.03.11 | ₩63,386 | ₩64,907 | ₩60,770 | ₩61,825 | -2.46% | 109.1만 |
|---|
| 2026.03.10 | ₩66,722 | ₩68,257 | ₩63,973 | ₩64,947 | -2.66% | 85만 |
|---|
| 2026.03.09 | ₩66,248 | ₩67,750 | ₩62,212 | ₩66,482 | +0.35% | 158.8만 |
|---|
| 2026.03.06 | ₩66,722 | ₩68,257 | ₩65,735 | ₩67,029 | +0.46% | 99.2만 |
|---|
| 2026.03.05 | ₩70,725 | ₩73,589 | ₩67,136 | ₩69,124 | -2.26% | 113.5만 |
|---|
| 2026.03.04 | ₩70,832 | ₩74,929 | ₩69,418 | ₩72,113 | +1.81% | 89.4만 |
|---|
| 2026.03.03 | ₩67,536 | ₩71,393 | ₩65,735 | ₩70,405 | +4.25% | 103.6만 |
|---|
| 2026.03.02 | ₩65,815 | ₩70,839 | ₩64,147 | ₩70,232 | +6.71% | 156.5만 |
|---|
| 2026.02.27 | ₩74,729 | ₩75,890 | ₩70,138 | ₩71,032 | -4.95% | 194.5만 |
|---|
| 2026.02.26 | ₩69,124 | ₩77,771 | ₩67,296 | ₩77,531 | +12.16% | 151.6만 |
|---|
| 2026.02.25 | ₩65,494 | ₩71,286 | ₩63,733 | ₩69,111 | +5.52% | 205.5만 |
|---|
| 2026.02.24 | ₩56,994 | ₩69,391 | ₩56,675 | ₩67,189 | +17.89% | 347.2만 |
|---|
| 2026.02.23 | ₩64,787 | ₩65,356 | ₩55,379 | ₩57,421 | -11.37% | 543만 |
|---|
| 2026.02.20 | ₩66,268 | ₩75,729 | ₩64,053 | ₩67,002 | +1.11% | 1544.5만 |
|---|
| 2026.02.19 | ₩132,110 | ₩136,807 | ₩130,909 | ₩135,486 | +2.56% | 284.7만 |
|---|
| 2026.02.18 | ₩131,683 | ₩145,514 | ₩130,615 | ₩136,487 | +3.65% | 64.4만 |
|---|
| 2026.02.17 | ₩132,803 | ₩135,946 | ₩126,999 | ₩132,150 | -0.49% | 43.4만 |
|---|
| 2026.02.13 | ₩129,000 | ₩133,244 | ₩126,437 | ₩130,108 | +0.86% | 45만 |
|---|
| 2026.02.12 | ₩134,004 | ₩134,859 | ₩123,436 | ₩127,959 | -4.51% | 73.8만 |
|---|
| 2026.02.11 | ₩138,421 | ₩138,935 | ₩130,775 | ₩133,978 | -3.21% | 46.8만 |
|---|
| 2026.02.10 | ₩135,219 | ₩141,451 | ₩132,864 | ₩138,355 | +2.32% | 62.3만 |
|---|
| 2026.02.09 | ₩132,710 | ₩134,925 | ₩129,441 | ₩133,978 | +0.96% | 52.7만 |
|---|
| 2026.02.06 | ₩131,175 | ₩134,792 | ₩129,107 | ₩133,537 | +1.80% | 72.4만 |
|---|
| 2026.02.05 | ₩129,908 | ₩134,165 | ₩124,770 | ₩125,517 | -3.38% | 99.2만 |
|---|
| 2026.02.04 | ₩145,120 | ₩145,120 | ₩128,240 | ₩131,949 | -9.08% | 89.4만 |
|---|
| 2026.02.03 | ₩140,743 | ₩145,921 | ₩135,766 | ₩140,677 | -0.05% | 46.8만 |
|---|
| 2026.02.02 | ₩130,522 | ₩138,502 | ₩130,522 | ₩138,341 | +5.99% | 48.9만 |
|---|
| 2026.01.30 | ₩133,244 | ₩139,289 | ₩129,574 | ₩130,535 | -2.03% | 79.9만 |
|---|
| 2026.01.29 | ₩133,137 | ₩136,860 | ₩130,125 | ₩134,752 | +1.21% | 69만 |
|---|
| 2026.01.28 | ₩144,800 | ₩145,321 | ₩132,737 | ₩134,778 | -6.92% | 103.8만 |
|---|
| 2026.01.27 | ₩141,918 | ₩148,123 | ₩136,113 | ₩145,427 | +2.47% | 92.3만 |
|---|
| 2026.01.26 | ₩139,462 | ₩150,018 | ₩134,848 | ₩141,864 | +1.72% | 81.3만 |
|---|
| 2026.01.23 | ₩151,019 | ₩152,166 | ₩139,195 | ₩139,983 | -7.31% | 122.2만 |
|---|
| 2026.01.22 | ₩134,872 | ₩158,585 | ₩133,751 | ₩154,875 | +14.83% | 139.4만 |
|---|
| 2026.01.21 | ₩135,192 | ₩138,341 | ₩131,528 | ₩134,872 | -0.24% | 94.1만 |
|---|
| 2026.01.20 | ₩125,097 | ₩141,784 | ₩124,103 | ₩135,192 | +8.07% | 116.2만 |
|---|
| 2026.01.16 | ₩131,122 | ₩134,365 | ₩126,945 | ₩129,040 | -1.59% | 72.8만 |
|---|
| 2026.01.15 | ₩140,036 | ₩141,597 | ₩129,014 | ₩130,028 | -7.15% | 74.1만 |
|---|
| 2026.01.14 | ₩137,100 | ₩140,356 | ₩130,535 | ₩139,783 | +1.96% | 52만 |
|---|
| 2026.01.13 | ₩139,302 | ₩140,183 | ₩131,683 | ₩136,073 | -2.32% | 53.5만 |
|---|
| 2026.01.12 | ₩133,351 | ₩145,361 | ₩126,549 | ₩141,357 | +6.00% | 100.1만 |
|---|
| 2026.01.09 | ₩132,803 | ₩134,065 | ₩129,507 | ₩133,577 | +0.58% | 53.6만 |
|---|
| 2026.01.08 | ₩135,673 | ₩135,673 | ₩129,044 | ₩130,828 | -3.57% | 94만 |
|---|
| 2026.01.07 | ₩138,181 | ₩143,407 | ₩136,340 | ₩138,235 | +0.04% | 92.6만 |
|---|
| 2026.01.06 | ₩128,547 | ₩139,996 | ₩128,106 | ₩138,755 | +7.94% | 80.4만 |
|---|
| 2026.01.05 | ₩118,845 | ₩128,226 | ₩116,457 | ₩127,773 | +7.51% | 59.1만 |
|---|
| 2026.01.02 | ₩116,043 | ₩119,366 | ₩113,828 | ₩118,592 | +2.20% | 42.6만 |
|---|
| 2025.12.31 | ₩113,734 | ₩116,497 | ₩112,200 | ₩114,215 | +0.42% | 76.2만 |
|---|
| 2025.12.30 | ₩117,431 | ₩117,471 | ₩113,120 | ₩113,828 | -3.07% | 56.2만 |
|---|
| 2025.12.29 | ₩119,526 | ₩123,596 | ₩116,323 | ₩117,271 | -1.89% | 53.3만 |
|---|
| 2025.12.26 | ₩122,395 | ₩122,768 | ₩116,910 | ₩122,221 | -0.14% | 49.8만 |
|---|
| 2025.12.24 | ₩120,246 | ₩122,622 | ₩117,564 | ₩122,582 | +1.94% | 26.2만 |
|---|
| 2025.12.23 | ₩125,064 | ₩126,225 | ₩121,007 | ₩121,954 | -2.49% | 77.1만 |
|---|
| 2025.12.22 | ₩123,836 | ₩126,892 | ₩121,567 | ₩125,904 | +1.67% | 63.1만 |
|---|
| 2025.12.19 | ₩117,891 | ₩126,558 | ₩116,837 | ₩121,554 | +3.11% | 241.7만 |
|---|
| 2025.12.18 | ₩118,231 | ₩121,672 | ₩116,790 | ₩117,851 | -0.32% | 64.5만 |
|---|
| 2025.12.17 | ₩116,096 | ₩118,151 | ₩112,720 | ₩114,588 | -1.30% | 76.4만 |
|---|
| 2025.12.16 | ₩120,206 | ₩123,969 | ₩114,570 | ₩116,123 | -3.40% | 80.6만 |
|---|
| 2025.12.15 | ₩123,089 | ₩125,564 | ₩119,913 | ₩121,487 | -1.30% | 89만 |
|---|
| 2025.12.12 | ₩123,382 | ₩128,467 | ₩120,767 | ₩121,194 | -1.77% | 89.3만 |
|---|
| 2025.12.11 | ₩126,065 | ₩127,212 | ₩121,634 | ₩126,852 | +0.62% | 64.5만 |
|---|
| 2025.12.10 | ₩127,519 | ₩131,102 | ₩121,567 | ₩126,672 | -0.66% | 88.3만 |
|---|
| 2025.12.09 | ₩131,109 | ₩133,444 | ₩128,146 | ₩130,055 | -0.80% | 90.6만 |
|---|
| 2025.12.08 | ₩136,326 | ₩137,754 | ₩131,509 | ₩133,177 | -2.31% | 82만 |
|---|
| 2025.12.05 | ₩140,116 | ₩140,116 | ₩132,630 | ₩134,752 | -3.83% | 50.4만 |
|---|
| 2025.12.04 | ₩133,444 | ₩142,402 | ₩130,975 | ₩139,723 | +4.71% | 89.6만 |
|---|
| 2025.12.03 | ₩128,587 | ₩135,286 | ₩124,557 | ₩135,032 | +5.01% | 123.2만 |
|---|
| 2025.12.02 | ₩132,697 | ₩134,778 | ₩126,972 | ₩129,948 | -2.07% | 93.1만 |
|---|
| 2025.12.01 | ₩142,812 | ₩144,120 | ₩130,808 | ₩131,135 | -8.18% | 133.2만 |
|---|
| 2025.11.28 | ₩149,244 | ₩151,859 | ₩144,186 | ₩147,309 | -1.30% | 50.4만 |
|---|
| 2025.11.26 | ₩146,181 | ₩149,377 | ₩143,466 | ₩147,002 | +0.56% | 68.8만 |
|---|
| 2025.11.25 | ₩148,270 | ₩154,475 | ₩141,544 | ₩143,706 | -3.08% | 162.6만 |
|---|
| 2025.11.24 | ₩127,399 | ₩149,124 | ₩125,437 | ₩148,657 | +16.69% | 265.5만 |
|---|
| 2025.11.21 | ₩114,962 | ₩126,772 | ₩113,306 | ₩124,837 | +8.59% | 198.9만 |
|---|
| 2025.11.20 | ₩121,314 | ₩130,442 | ₩111,439 | ₩114,295 | -5.79% | 157.5만 |
|---|
| 2025.11.19 | ₩109,517 | ₩118,698 | ₩107,196 | ₩117,391 | +7.19% | 98만 |
|---|
| 2025.11.18 | ₩104,914 | ₩110,278 | ₩100,230 | ₩108,703 | +3.61% | 198.8만 |
|---|
| 2025.11.17 | ₩105,688 | ₩120,767 | ₩103,643 | ₩113,347 | +7.25% | 126.7만 |
|---|
| 2025.11.14 | ₩103,659 | ₩113,161 | ₩100,083 | ₩106,261 | +2.51% | 116.6만 |
|---|
| 2025.11.13 | ₩114,929 | ₩121,995 | ₩106,755 | ₩111,025 | -3.40% | 129.1만 |
|---|
| 2025.11.12 | ₩118,191 | ₩119,773 | ₩112,520 | ₩113,120 | -4.29% | 96.6만 |
|---|
| 2025.11.11 | ₩114,508 | ₩117,884 | ₩109,424 | ₩111,279 | -2.82% | 65.8만 |
|---|
| 2025.11.10 | ₩111,759 | ₩118,098 | ₩110,759 | ₩113,574 | +1.62% | 60만 |
|---|
| 2025.11.07 | ₩104,020 | ₩106,021 | ₩98,749 | ₩105,955 | +1.86% | 100.3만 |
|---|
| 2025.11.06 | ₩113,588 | ₩115,015 | ₩102,752 | ₩106,835 | -5.94% | 97만 |
|---|
| 2025.11.05 | ₩108,770 | ₩114,375 | ₩105,421 | ₩112,947 | +3.84% | 82.5만 |
|---|
| 2025.11.04 | ₩114,588 | ₩115,696 | ₩107,556 | ₩107,676 | -6.03% | 160.7만 |
|---|
| 2025.11.03 | ₩120,100 | ₩124,116 | ₩117,985 | ₩119,846 | -0.21% | 89.6만 |
|---|
| 2025.10.31 | ₩121,821 | ₩127,100 | ₩118,046 | ₩122,675 | +0.70% | 112.3만 |
|---|
| 2025.10.30 | ₩114,455 | ₩127,039 | ₩113,761 | ₩121,634 | +6.27% | 161.4만 |
|---|
| 2025.10.29 | ₩117,391 | ₩122,608 | ₩113,441 | ₩113,708 | -3.14% | 84.4만 |
|---|
| 2025.10.28 | ₩112,533 | ₩115,776 | ₩110,038 | ₩115,242 | +2.41% | 42.5만 |
|---|
| 2025.10.27 | ₩122,341 | ₩122,341 | ₩111,105 | ₩113,427 | -7.29% | 79.8만 |
|---|
| 2025.10.24 | ₩113,347 | ₩123,823 | ₩111,705 | ₩119,286 | +5.24% | 103만 |
|---|
| 2025.10.23 | ₩105,447 | ₩110,598 | ₩104,880 | ₩110,291 | +4.59% | 77.6만 |
|---|
| 2025.10.22 | ₩111,946 | ₩117,364 | ₩100,216 | ₩106,435 | -4.92% | 127.8만 |
|---|
| 2025.10.21 | ₩120,273 | ₩123,142 | ₩109,224 | ₩111,706 | -7.12% | 129.8만 |
|---|
| 2025.10.20 | ₩119,486 | ₩137,447 | ₩117,671 | ₩122,568 | +2.58% | 354.8만 |
|---|
| 2025.10.17 | ₩113,821 | ₩114,095 | ₩101,965 | ₩104,086 | -8.55% | 123.5만 |
|---|
| 2025.10.16 | ₩109,451 | ₩119,520 | ₩109,424 | ₩115,309 | +5.35% | 209.2만 |
|---|
| 2025.10.15 | ₩91,916 | ₩101,711 | ₩91,663 | ₩100,777 | +9.64% | 93.1만 |
|---|
| 2025.10.14 | ₩89,915 | ₩95,533 | ₩87,539 | ₩92,463 | +2.83% | 60.2만 |
|---|
| 2025.10.13 | ₩91,209 | ₩94,532 | ₩87,099 | ₩93,998 | +3.06% | 60.5만 |
|---|
| 2025.10.10 | ₩95,279 | ₩97,187 | ₩87,459 | ₩88,247 | -7.38% | 105.8만 |
|---|