시장 데이터를 불러오는 중
전체 종목
엔테로 테라퓨틱스 과거 주가
GridAI Technologies Corp. - Common Stock · GRDX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GridAI Technologies Corp. - Common Stock · GRDX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,531 | ₩6,759 | ₩6,048 | ₩6,665 | +2.05% | 10.1만 |
| 2026.10.08 | ₩5,565 | ₩6,561 | ₩5,565 | ₩6,437 | +15.66% | 20.8만 |
| 2026.10.07 | ₩5,458 | ₩5,968 | ₩5,458 | ₩5,525 | +1.23% | 11.8만 |
| 2026.10.06 | ₩5,498 | ₩5,767 | ₩5,257 | ₩5,592 | +1.71% | 10.5만 |
| 2026.10.05 | ₩5,109 | ₩5,498 | ₩4,640 | ₩5,136 | +0.52% | 19.2만 |
| 2026.10.02 | ₩4,560 | ₩5,244 | ₩4,560 | ₩5,109 | +12.06% | 10.7만 |
| 2026.10.01 | ₩5,029 | ₩5,096 | ₩4,493 | ₩4,613 | -8.27% | 7.3만 |
| 2026.09.30 | ₩4,426 | ₩5,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,938 |
| +11.58% |
| 11.6만 |
| 2026.09.29 | ₩4,880 | ₩4,880 | ₩4,236 | ₩4,372 | -10.41% | 5.1만 |
|---|
| 2026.09.28 | ₩4,600 | ₩4,915 | ₩4,600 | ₩4,654 | +1.17% | 3.6만 |
|---|
| 2026.09.25 | ₩5,123 | ₩5,203 | ₩4,519 | ₩4,600 | -10.21% | 13.4만 |
|---|
| 2026.09.24 | ₩5,163 | ₩5,364 | ₩4,975 | ₩5,109 | -1.04% | 10만 |
|---|
| 2026.09.23 | ₩5,351 | ₩5,525 | ₩5,056 | ₩5,177 | -3.26% | 3만 |
|---|
| 2026.09.22 | ₩4,694 | ₩5,230 | ₩4,506 | ₩5,217 | +11.14% | 7.7만 |
|---|
| 2026.09.21 | ₩4,037 | ₩4,613 | ₩4,037 | ₩4,560 | +12.96% | 5.3만 |
|---|
| 2026.09.18 | ₩4,291 | ₩4,291 | ₩3,876 | ₩4,171 | -2.81% | 10.6만 |
|---|
| 2026.09.17 | ₩4,010 | ₩4,224 | ₩3,956 | ₩4,050 | +1.00% | 8.1만 |
|---|
| 2026.09.16 | ₩4,023 | ₩4,037 | ₩3,849 | ₩3,943 | -2.00% | 3.9만 |
|---|
| 2026.09.15 | ₩3,880 | ₩4,238 | ₩3,849 | ₩4,050 | +4.39% | 6.2만 |
|---|
| 2026.09.14 | ₩3,822 | ₩4,077 | ₩3,681 | ₩3,983 | +4.21% | 18만 |
|---|
| 2026.09.11 | ₩3,956 | ₩4,291 | ₩3,822 | ₩3,835 | -3.05% | 13.4만 |
|---|
| 2026.09.10 | ₩4,037 | ₩4,412 | ₩3,943 | ₩3,983 | -1.33% | 6.9만 |
|---|
| 2026.09.09 | ₩4,278 | ₩4,613 | ₩4,050 | ₩4,050 | -5.33% | 5.6만 |
|---|
| 2026.09.08 | ₩4,265 | ₩4,533 | ₩4,204 | ₩4,291 | +0.63% | 5.9만 |
|---|
| 2026.09.04 | ₩4,090 | ₩4,640 | ₩4,090 | ₩4,358 | +6.56% | 8.5만 |
|---|
| 2026.09.03 | ₩4,694 | ₩4,694 | ₩3,768 | ₩3,983 | -15.14% | 21.3만 |
|---|
| 2026.09.02 | ₩4,935 | ₩5,270 | ₩4,640 | ₩4,640 | -5.98% | 11.1만 |
|---|
| 2026.09.01 | ₩4,962 | ₩4,989 | ₩4,773 | ₩4,801 | -3.24% | 2.1만 |
|---|
| 2026.08.31 | ₩5,136 | ₩5,619 | ₩4,949 | ₩4,989 | -2.87% | 4.1만 |
|---|
| 2026.08.28 | ₩5,324 | ₩5,552 | ₩5,083 | ₩5,312 | -0.23% | 20.5만 |
|---|
| 2026.08.27 | ₩5,364 | ₩5,539 | ₩5,150 | ₩5,378 | +0.25% | 13.6만 |
|---|
| 2026.08.26 | ₩5,378 | ₩5,606 | ₩5,109 | ₩5,418 | +0.75% | 30.3만 |
|---|
| 2026.08.25 | ₩5,096 | ₩5,592 | ₩4,908 | ₩5,445 | +6.84% | 14.6만 |
|---|
| 2026.08.24 | ₩4,526 | ₩5,083 | ₩4,426 | ₩4,895 | +8.15% | 15.2만 |
|---|
| 2026.08.21 | ₩5,016 | ₩5,364 | ₩4,479 | ₩4,786 | -4.57% | 15.9만 |
|---|
| 2026.08.20 | ₩5,351 | ₩5,351 | ₩4,922 | ₩5,029 | -6.02% | 12.7만 |
|---|
| 2026.08.19 | ₩5,297 | ₩5,512 | ₩4,761 | ₩5,163 | -2.53% | 7.7만 |
|---|
| 2026.08.18 | ₩5,297 | ₩5,686 | ₩5,096 | ₩5,217 | -1.52% | 17.8만 |
|---|
| 2026.08.17 | ₩5,592 | ₩5,686 | ₩5,250 | ₩5,297 | -5.28% | 7.7만 |
|---|
| 2026.08.14 | ₩5,364 | ₩5,700 | ₩4,922 | ₩5,592 | +4.25% | 31.2만 |
|---|
| 2026.08.13 | ₩4,392 | ₩5,498 | ₩4,392 | ₩5,083 | +15.73% | 39.7만 |
|---|
| 2026.08.12 | ₩4,345 | ₩4,761 | ₩4,104 | ₩4,412 | +1.54% | 18.2만 |
|---|
| 2026.08.11 | ₩4,043 | ₩4,332 | ₩3,983 | ₩4,224 | +4.48% | 15.8만 |
|---|
| 2026.08.10 | ₩3,728 | ₩4,130 | ₩3,607 | ₩4,037 | +8.27% | 4.1만 |
|---|
| 2026.08.07 | ₩3,641 | ₩3,862 | ₩3,641 | ₩3,675 | +0.92% | 3.8만 |
|---|
| 2026.08.06 | ₩3,768 | ₩3,862 | ₩3,648 | ₩3,862 | +2.49% | 3.8만 |
|---|
| 2026.08.05 | ₩3,634 | ₩4,063 | ₩3,634 | ₩3,715 | +2.21% | 21.5만 |
|---|
| 2026.08.04 | ₩3,903 | ₩4,090 | ₩3,661 | ₩3,688 | -5.50% | 5.6만 |
|---|
| 2026.08.03 | ₩3,970 | ₩4,144 | ₩3,782 | ₩3,903 | -1.69% | 2.5만 |
|---|
| 2026.07.31 | ₩4,122 | ₩4,122 | ₩3,841 | ₩3,889 | -5.66% | 6.3만 |
|---|
| 2026.07.30 | ₩3,433 | ₩4,305 | ₩3,433 | ₩4,090 | +19.14% | 12.4만 |
|---|
| 2026.07.29 | ₩3,889 | ₩3,976 | ₩3,487 | ₩3,487 | -10.34% | 6.8만 |
|---|
| 2026.07.28 | ₩4,171 | ₩4,171 | ₩3,782 | ₩4,010 | -3.86% | 4.8만 |
|---|
| 2026.07.27 | ₩4,063 | ₩4,258 | ₩3,957 | ₩4,224 | +3.96% | 2.9만 |
|---|
| 2026.07.24 | ₩4,586 | ₩4,586 | ₩3,835 | ₩4,077 | -11.11% | 25.7만 |
|---|
| 2026.07.23 | ₩4,439 | ₩4,586 | ₩4,157 | ₩4,493 | +1.21% | 1.8만 |
|---|
| 2026.07.22 | ₩4,573 | ₩4,868 | ₩4,466 | ₩4,586 | +0.29% | 2.4만 |
|---|
| 2026.07.21 | ₩4,466 | ₩5,150 | ₩4,452 | ₩4,747 | +6.31% | 7.7만 |
|---|
| 2026.07.20 | ₩5,123 | ₩5,123 | ₩4,278 | ₩4,291 | -16.23% | 2.3만 |
|---|
| 2026.07.17 | ₩5,096 | ₩5,418 | ₩4,855 | ₩5,123 | +0.53% | 3.4만 |
|---|
| 2026.07.16 | ₩5,485 | ₩5,485 | ₩5,076 | ₩5,109 | -6.85% | 1.2만 |
|---|
| 2026.07.15 | ₩5,230 | ₩5,686 | ₩5,002 | ₩5,431 | +3.85% | 7만 |
|---|
| 2026.07.14 | ₩5,498 | ₩5,505 | ₩4,989 | ₩5,150 | -6.34% | 6.2만 |
|---|
| 2026.07.13 | ₩5,968 | ₩6,008 | ₩5,364 | ₩5,458 | -8.54% | 3.1만 |
|---|
| 2026.07.10 | ₩5,579 | ₩6,075 | ₩5,431 | ₩6,035 | +8.17% | 8.4만 |
|---|
| 2026.07.09 | ₩5,726 | ₩5,793 | ₩5,512 | ₩5,579 | -2.58% | 2.6만 |
|---|
| 2026.07.08 | ₩5,686 | ₩5,941 | ₩5,391 | ₩5,767 | +1.42% | 5만 |
|---|
| 2026.07.07 | ₩5,860 | ₩6,189 | ₩5,632 | ₩5,834 | -0.46% | 4.8만 |
|---|
| 2026.07.06 | ₩5,847 | ₩6,370 | ₩5,619 | ₩5,968 | +2.06% | 9.9만 |
|---|
| 2026.07.02 | ₩6,249 | ₩6,404 | ₩5,807 | ₩5,901 | -5.58% | 4.2만 |
|---|
| 2026.07.01 | ₩6,115 | ₩6,370 | ₩5,928 | ₩5,968 | -2.41% | 1.8만 |
|---|
| 2026.06.30 | ₩5,901 | ₩6,746 | ₩5,901 | ₩6,290 | +6.59% | 9.4만 |
|---|
| 2026.06.29 | ₩5,834 | ₩6,397 | ₩5,834 | ₩5,981 | +2.53% | 6.4만 |
|---|
| 2026.06.26 | ₩5,860 | ₩6,223 | ₩5,726 | ₩5,914 | +0.92% | 9.9만 |
|---|
| 2026.06.25 | ₩5,968 | ₩6,350 | ₩5,807 | ₩5,807 | -2.70% | 7만 |
|---|
| 2026.06.24 | ₩6,169 | ₩6,665 | ₩5,901 | ₩5,928 | -3.91% | 7.2만 |
|---|
| 2026.06.23 | ₩6,397 | ₩6,839 | ₩6,169 | ₩6,169 | -3.56% | 1.7만 |
|---|
| 2026.06.22 | ₩7,336 | ₩7,631 | ₩6,437 | ₩6,518 | -11.15% | 15.9만 |
|---|
| 2026.06.18 | ₩6,974 | ₩7,336 | ₩6,652 | ₩7,242 | +3.85% | 18.1만 |
|---|
| 2026.06.17 | ₩7,148 | ₩7,336 | ₩6,571 | ₩6,638 | -7.13% | 7.4만 |
|---|
| 2026.06.16 | ₩6,424 | ₩7,329 | ₩6,424 | ₩6,826 | +6.26% | 7.7만 |
|---|
| 2026.06.15 | ₩7,108 | ₩7,443 | ₩6,048 | ₩6,518 | -8.30% | 20.8만 |
|---|
| 2026.06.12 | ₩7,912 | ₩8,002 | ₩6,786 | ₩7,067 | -10.68% | 8.1만 |
|---|
| 2026.06.11 | ₩7,778 | ₩8,154 | ₩7,644 | ₩7,912 | +1.72% | 3.6만 |
|---|
| 2026.06.10 | ₩7,725 | ₩8,221 | ₩7,443 | ₩7,765 | +0.52% | 6.9만 |
|---|
| 2026.06.09 | ₩8,046 | ₩8,650 | ₩7,704 | ₩8,543 | +6.17% | 8.5만 |
|---|
| 2026.06.08 | ₩8,704 | ₩8,704 | ₩8,060 | ₩8,341 | -4.16% | 4.1만 |
|---|
| 2026.06.05 | ₩8,181 | ₩8,650 | ₩7,490 | ₩8,516 | +4.10% | 12.1만 |
|---|
| 2026.06.04 | ₩8,046 | ₩8,489 | ₩8,046 | ₩8,127 | +1.00% | 3.5만 |
|---|
| 2026.06.03 | ₩8,596 | ₩8,864 | ₩7,899 | ₩7,953 | -7.49% | 9.6만 |
|---|
| 2026.06.02 | ₩9,186 | ₩9,186 | ₩8,368 | ₩8,677 | -5.55% | 12.1만 |
|---|
| 2026.06.01 | ₩8,234 | ₩9,292 | ₩7,510 | ₩9,119 | +10.75% | 50.5만 |
|---|
| 2026.05.29 | ₩6,826 | ₩7,604 | ₩6,826 | ₩7,523 | +10.22% | 23.6만 |
|---|
| 2026.05.28 | ₩6,249 | ₩7,235 | ₩6,249 | ₩6,638 | +6.22% | 28.5만 |
|---|
| 2026.05.27 | ₩6,169 | ₩6,397 | ₩6,102 | ₩6,357 | +3.04% | 4만 |
|---|
| 2026.05.26 | ₩6,598 | ₩6,974 | ₩6,035 | ₩6,182 | -6.30% | 12.9만 |
|---|
| 2026.05.22 | ₩5,995 | ₩6,746 | ₩5,512 | ₩6,491 | +8.28% | 18.2만 |
|---|
| 2026.05.21 | ₩5,190 | ₩6,243 | ₩5,190 | ₩6,182 | +19.12% | 16.9만 |
|---|
| 2026.05.20 | ₩5,317 | ₩5,351 | ₩5,069 | ₩5,150 | -3.15% | 4.5만 |
|---|
| 2026.05.19 | ₩5,002 | ₩5,472 | ₩4,829 | ₩5,163 | +3.22% | 5.2만 |
|---|
| 2026.05.18 | ₩5,177 | ₩5,445 | ₩5,029 | ₩5,069 | -2.07% | 7.7만 |
|---|
| 2026.05.15 | ₩5,096 | ₩6,330 | ₩4,727 | ₩5,190 | +1.84% | 61.9만 |
|---|
| 2026.05.14 | ₩4,586 | ₩4,989 | ₩4,238 | ₩4,881 | +6.43% | 28.9만 |
|---|
| 2026.05.13 | ₩4,519 | ₩4,721 | ₩4,211 | ₩4,627 | +2.37% | 6.1만 |
|---|
| 2026.05.12 | ₩4,385 | ₩4,774 | ₩4,372 | ₩4,493 | +2.45% | 9.4만 |
|---|
| 2026.05.11 | ₩4,466 | ₩4,586 | ₩4,050 | ₩4,278 | -4.20% | 8.8만 |
|---|
| 2026.05.08 | ₩3,956 | ₩4,721 | ₩3,751 | ₩4,586 | +15.93% | 26만 |
|---|
| 2026.05.07 | ₩3,373 | ₩3,970 | ₩3,326 | ₩3,822 | +13.32% | 24.9만 |
|---|
| 2026.05.06 | ₩3,232 | ₩3,514 | ₩3,232 | ₩3,433 | +6.22% | 4.8만 |
|---|
| 2026.05.05 | ₩3,259 | ₩3,413 | ₩3,178 | ₩3,286 | +0.82% | 5.4만 |
|---|
| 2026.05.04 | ₩3,353 | ₩3,420 | ₩3,152 | ₩3,259 | -2.80% | 7.8만 |
|---|
| 2026.05.01 | ₩3,326 | ₩3,420 | ₩3,205 | ₩3,379 | +1.61% | 4.4만 |
|---|
| 2026.04.30 | ₩2,924 | ₩3,487 | ₩2,870 | ₩3,366 | +15.14% | 10.8만 |
|---|
| 2026.04.29 | ₩2,937 | ₩3,070 | ₩2,830 | ₩2,870 | -2.28% | 3.8만 |
|---|
| 2026.04.28 | ₩3,071 | ₩3,138 | ₩2,964 | ₩3,004 | -2.18% | 2.3만 |
|---|
| 2026.04.27 | ₩3,004 | ₩3,084 | ₩2,897 | ₩3,017 | +0.45% | 11만 |
|---|
| 2026.04.24 | ₩3,205 | ₩3,205 | ₩2,964 | ₩3,044 | -5.02% | 10.8만 |
|---|
| 2026.04.23 | ₩3,205 | ₩3,205 | ₩2,964 | ₩3,044 | -5.02% | 7.1만 |
|---|
| 2026.04.22 | ₩3,339 | ₩3,420 | ₩3,058 | ₩3,152 | -5.62% | 8.6만 |
|---|
| 2026.04.21 | ₩3,876 | ₩3,876 | ₩3,152 | ₩3,245 | -16.26% | 20.4만 |
|---|
| 2026.04.20 | ₩3,782 | ₩3,889 | ₩3,433 | ₩3,742 | -1.06% | 11.6만 |
|---|
| 2026.04.17 | ₩3,353 | ₩3,876 | ₩3,286 | ₩3,876 | +15.60% | 14.9만 |
|---|
| 2026.04.16 | ₩3,219 | ₩3,382 | ₩3,084 | ₩3,272 | +1.67% | 26.1만 |
|---|
| 2026.04.15 | ₩2,763 | ₩3,084 | ₩2,763 | ₩3,058 | +10.68% | 16.8만 |
|---|
| 2026.04.14 | ₩2,722 | ₩2,816 | ₩2,722 | ₩2,763 | +1.48% | 3.6만 |
|---|
| 2026.04.13 | ₩2,776 | ₩2,930 | ₩2,696 | ₩2,722 | -1.93% | 9.4만 |
|---|
| 2026.04.10 | ₩2,964 | ₩3,084 | ₩2,682 | ₩2,803 | -5.43% | 13만 |
|---|
| 2026.04.09 | ₩2,843 | ₩2,995 | ₩2,756 | ₩2,924 | +2.83% | 6.1만 |
|---|
| 2026.04.08 | ₩2,930 | ₩2,977 | ₩2,749 | ₩2,789 | -4.81% | 12.7만 |
|---|
| 2026.04.07 | ₩2,937 | ₩2,991 | ₩2,870 | ₩2,897 | -1.37% | 5.8만 |
|---|
| 2026.04.06 | ₩3,152 | ₩3,165 | ₩2,883 | ₩2,924 | -7.23% | 6.5만 |
|---|
| 2026.04.02 | ₩3,393 | ₩3,447 | ₩2,930 | ₩3,205 | -5.53% | 11.1만 |
|---|
| 2026.04.01 | ₩2,830 | ₩3,527 | ₩2,749 | ₩3,326 | +17.54% | 23.6만 |
|---|
| 2026.03.31 | ₩2,696 | ₩2,843 | ₩2,635 | ₩2,709 | +0.50% | 3.9만 |
|---|
| 2026.03.30 | ₩2,870 | ₩2,870 | ₩2,602 | ₩2,696 | -6.07% | 2만 |
|---|
| 2026.03.27 | ₩2,816 | ₩2,964 | ₩2,736 | ₩2,937 | +4.29% | 5.3만 |
|---|
| 2026.03.26 | ₩2,816 | ₩2,830 | ₩2,615 | ₩2,749 | -2.38% | 3.4만 |
|---|
| 2026.03.25 | ₩2,742 | ₩2,803 | ₩2,709 | ₩2,763 | +0.73% | 1.2만 |
|---|
| 2026.03.24 | ₩2,776 | ₩2,870 | ₩2,508 | ₩2,722 | -1.93% | 7.7만 |
|---|
| 2026.03.23 | ₩2,950 | ₩2,950 | ₩2,642 | ₩2,830 | -4.09% | 8.3만 |
|---|
| 2026.03.20 | ₩2,789 | ₩2,830 | ₩2,655 | ₩2,749 | -1.44% | 10만 |
|---|
| 2026.03.19 | ₩2,843 | ₩2,883 | ₩2,803 | ₩2,803 | -1.42% | 2.1만 |
|---|
| 2026.03.18 | ₩2,962 | ₩2,962 | ₩2,749 | ₩2,870 | -3.12% | 8.1만 |
|---|
| 2026.03.17 | ₩3,286 | ₩3,353 | ₩2,883 | ₩2,924 | -11.02% | 7.2만 |
|---|
| 2026.03.16 | ₩2,964 | ₩3,433 | ₩2,964 | ₩3,192 | +7.69% | 12.2만 |
|---|
| 2026.03.13 | ₩3,028 | ₩3,152 | ₩2,870 | ₩3,031 | +0.09% | 18.2만 |
|---|
| 2026.03.12 | ₩3,017 | ₩3,044 | ₩2,897 | ₩2,950 | -2.22% | 3.5만 |
|---|
| 2026.03.11 | ₩3,219 | ₩3,219 | ₩2,776 | ₩3,071 | -4.58% | 6.6만 |
|---|
| 2026.03.10 | ₩2,816 | ₩3,219 | ₩2,763 | ₩3,098 | +10.00% | 14.1만 |
|---|
| 2026.03.09 | ₩2,870 | ₩2,897 | ₩2,722 | ₩2,856 | -0.47% | 5.6만 |
|---|
| 2026.03.06 | ₩2,964 | ₩3,015 | ₩2,763 | ₩2,950 | -0.45% | 9.3만 |
|---|
| 2026.03.05 | ₩3,259 | ₩3,366 | ₩2,977 | ₩2,977 | -8.64% | 7.5만 |
|---|
| 2026.03.04 | ₩3,487 | ₩3,810 | ₩3,098 | ₩3,326 | -4.62% | 17.7만 |
|---|
| 2026.03.03 | ₩3,500 | ₩3,540 | ₩3,219 | ₩3,420 | -2.30% | 18.9만 |
|---|
| 2026.03.02 | ₩3,017 | ₩3,688 | ₩3,017 | ₩3,581 | +18.67% | 15.6만 |
|---|
| 2026.02.27 | ₩3,567 | ₩3,567 | ₩3,084 | ₩3,084 | -13.53% | 22.7만 |
|---|
| 2026.02.26 | ₩3,607 | ₩3,607 | ₩2,977 | ₩3,245 | -10.04% | 23.2만 |
|---|
| 2026.02.25 | ₩3,245 | ₩3,755 | ₩3,245 | ₩3,607 | +11.16% | 6.8만 |
|---|
| 2026.02.24 | ₩3,152 | ₩3,353 | ₩2,870 | ₩3,165 | +0.43% | 12.3만 |
|---|
| 2026.02.23 | ₩3,487 | ₩3,561 | ₩2,883 | ₩3,152 | -9.62% | 19.6만 |
|---|
| 2026.02.20 | ₩3,621 | ₩3,755 | ₩3,406 | ₩3,460 | -4.44% | 8.3만 |
|---|
| 2026.02.19 | ₩3,607 | ₩3,775 | ₩3,393 | ₩3,648 | +1.12% | 9.8만 |
|---|
| 2026.02.18 | ₩3,876 | ₩3,983 | ₩3,594 | ₩3,648 | -5.88% | 7.3만 |
|---|
| 2026.02.17 | ₩4,037 | ₩4,104 | ₩3,782 | ₩3,916 | -2.99% | 4.7만 |
|---|
| 2026.02.13 | ₩3,916 | ₩4,278 | ₩3,889 | ₩4,104 | +4.79% | 8.6만 |
|---|
| 2026.02.12 | ₩4,063 | ₩4,479 | ₩3,889 | ₩3,956 | -2.64% | 9.3만 |
|---|
| 2026.02.11 | ₩3,634 | ₩4,332 | ₩3,353 | ₩4,198 | +15.50% | 39.9만 |
|---|
| 2026.02.10 | ₩3,607 | ₩3,822 | ₩3,500 | ₩3,634 | +0.74% | 8.7만 |
|---|
| 2026.02.09 | ₩3,809 | ₩3,849 | ₩3,500 | ₩3,594 | -5.63% | 19.7만 |
|---|
| 2026.02.06 | ₩4,278 | ₩4,278 | ₩3,822 | ₩3,903 | -8.78% | 12.9만 |
|---|
| 2026.02.05 | ₩3,970 | ₩4,640 | ₩3,889 | ₩4,198 | +5.74% | 20.7만 |
|---|
| 2026.02.04 | ₩4,774 | ₩4,881 | ₩3,903 | ₩4,144 | -13.20% | 16.4만 |
|---|
| 2026.02.03 | ₩4,211 | ₩4,895 | ₩3,996 | ₩4,613 | +9.55% | 17.5만 |
|---|
| 2026.02.02 | ₩4,211 | ₩4,586 | ₩3,956 | ₩4,198 | -0.32% | 11만 |
|---|
| 2026.01.30 | ₩3,755 | ₩4,479 | ₩3,742 | ₩4,198 | +11.79% | 21.3만 |
|---|
| 2026.01.29 | ₩4,023 | ₩4,231 | ₩3,782 | ₩3,822 | -5.00% | 9.3만 |
|---|
| 2026.01.28 | ₩4,439 | ₩4,544 | ₩3,996 | ₩4,023 | -9.37% | 9만 |
|---|
| 2026.01.27 | ₩4,144 | ₩4,519 | ₩4,023 | ₩4,506 | +8.74% | 12.4만 |
|---|
| 2026.01.26 | ₩4,278 | ₩4,388 | ₩3,581 | ₩4,157 | -2.82% | 14.9만 |
|---|
| 2026.01.23 | ₩4,935 | ₩4,975 | ₩4,251 | ₩4,285 | -13.18% | 17.8만 |
|---|
| 2026.01.22 | ₩4,774 | ₩4,881 | ₩4,493 | ₩4,761 | -0.28% | 13.6만 |
|---|
| 2026.01.21 | ₩4,372 | ₩4,680 | ₩4,130 | ₩4,466 | +2.15% | 11.5만 |
|---|
| 2026.01.20 | ₩5,177 | ₩5,177 | ₩4,298 | ₩4,399 | -15.03% | 17만 |
|---|
| 2026.01.16 | ₩5,498 | ₩5,525 | ₩5,042 | ₩5,257 | -4.39% | 11.7만 |
|---|
| 2026.01.15 | ₩5,190 | ₩5,364 | ₩5,042 | ₩5,311 | +2.33% | 13.5만 |
|---|
| 2026.01.14 | ₩5,297 | ₩5,364 | ₩5,190 | ₩5,190 | -2.03% | 3.6만 |
|---|
| 2026.01.13 | ₩5,485 | ₩5,485 | ₩5,042 | ₩5,297 | -3.42% | 12.8만 |
|---|
| 2026.01.12 | ₩6,169 | ₩6,169 | ₩5,378 | ₩5,431 | -11.96% | 17.4만 |
|---|
| 2026.01.09 | ₩5,914 | ₩6,357 | ₩5,901 | ₩6,263 | +5.90% | 14.9만 |
|---|
| 2026.01.08 | ₩6,370 | ₩6,610 | ₩5,914 | ₩6,062 | -4.84% | 9.6만 |
|---|
| 2026.01.07 | ₩6,290 | ₩6,853 | ₩6,290 | ₩6,611 | +5.12% | 18만 |
|---|
| 2026.01.06 | ₩6,571 | ₩6,719 | ₩5,445 | ₩6,169 | -6.12% | 27.9만 |
|---|
| 2026.01.05 | ₩7,108 | ₩7,108 | ₩6,236 | ₩6,504 | -8.49% | 18.5만 |
|---|
| 2026.01.02 | ₩6,062 | ₩7,041 | ₩5,767 | ₩6,893 | +13.72% | 35.8만 |
|---|
| 2025.12.31 | ₩5,632 | ₩6,397 | ₩5,364 | ₩6,249 | +10.95% | 31만 |
|---|
| 2025.12.30 | ₩4,519 | ₩5,646 | ₩4,519 | ₩5,539 | +22.55% | 24.8만 |
|---|
| 2025.12.29 | ₩4,090 | ₩4,627 | ₩3,775 | ₩4,493 | +9.84% | 17.6만 |
|---|
| 2025.12.26 | ₩3,353 | ₩4,358 | ₩3,326 | ₩3,996 | +19.20% | 29.2만 |
|---|
| 2025.12.24 | ₩3,621 | ₩3,701 | ₩3,420 | ₩3,420 | -5.56% | 1.4만 |
|---|
| 2025.12.23 | ₩3,809 | ₩3,809 | ₩3,373 | ₩3,527 | -7.39% | 10.3만 |
|---|
| 2025.12.22 | ₩3,138 | ₩3,795 | ₩3,126 | ₩3,742 | +19.23% | 4.1만 |
|---|
| 2025.12.19 | ₩2,974 | ₩3,219 | ₩2,756 | ₩3,125 | +5.05% | 5.4만 |
|---|
| 2025.12.18 | ₩2,924 | ₩3,152 | ₩2,575 | ₩2,689 | -8.03% | 7.8만 |
|---|
| 2025.12.17 | ₩3,353 | ₩3,473 | ₩2,843 | ₩2,924 | -12.80% | 7.1만 |
|---|
| 2025.12.16 | ₩3,299 | ₩3,500 | ₩3,044 | ₩3,219 | -2.44% | 5.8만 |
|---|
| 2025.12.15 | ₩3,929 | ₩3,929 | ₩3,299 | ₩3,433 | -12.63% | 3.8만 |
|---|
| 2025.12.12 | ₩4,157 | ₩4,251 | ₩3,768 | ₩3,943 | -5.16% | 5.1만 |
|---|
| 2025.12.11 | ₩3,379 | ₩4,358 | ₩3,353 | ₩4,198 | +24.21% | 16.7만 |
|---|
| 2025.12.10 | ₩3,192 | ₩3,728 | ₩3,084 | ₩3,487 | +9.24% | 7.4만 |
|---|
| 2025.12.09 | ₩3,084 | ₩3,292 | ₩3,084 | ₩3,223 | +4.48% | 2.2만 |
|---|
| 2025.12.08 | ₩3,286 | ₩3,353 | ₩3,138 | ₩3,205 | -2.45% | 4.6만 |
|---|
| 2025.12.05 | ₩3,406 | ₩3,487 | ₩3,205 | ₩3,219 | -5.51% | 3.7만 |
|---|
| 2025.12.04 | ₩3,017 | ₩3,473 | ₩2,977 | ₩3,433 | +13.78% | 8.6만 |
|---|
| 2025.12.03 | ₩3,098 | ₩3,219 | ₩2,814 | ₩3,111 | +0.43% | 6.3만 |
|---|
| 2025.12.02 | ₩3,299 | ₩3,299 | ₩2,964 | ₩3,044 | -7.72% | 3.7만 |
|---|
| 2025.12.01 | ₩3,420 | ₩3,688 | ₩3,091 | ₩3,326 | -2.75% | 9.4만 |
|---|
| 2025.11.28 | ₩4,251 | ₩5,029 | ₩3,809 | ₩4,010 | -5.68% | 89.7만 |
|---|
| 2025.11.26 | ₩3,634 | ₩3,943 | ₩3,473 | ₩3,809 | +4.80% | 7.4만 |
|---|
| 2025.11.25 | ₩3,929 | ₩3,929 | ₩3,444 | ₩3,742 | -4.78% | 4만 |
|---|
| 2025.11.24 | ₩3,648 | ₩3,876 | ₩3,514 | ₩3,876 | +6.25% | 3.8만 |
|---|
| 2025.11.21 | ₩3,286 | ₩3,876 | ₩3,219 | ₩3,514 | +6.94% | 9.2만 |
|---|
| 2025.11.20 | ₩3,835 | ₩3,916 | ₩3,219 | ₩3,339 | -12.94% | 13.4만 |
|---|
| 2025.11.19 | ₩4,265 | ₩4,513 | ₩3,540 | ₩4,130 | -3.14% | 46.1만 |
|---|
| 2025.11.18 | ₩5,029 | ₩5,217 | ₩5,029 | ₩5,155 | +2.51% | 1.6만 |
|---|
| 2025.11.17 | ₩5,056 | ₩5,203 | ₩5,029 | ₩5,083 | +0.53% | 1.4만 |
|---|
| 2025.11.14 | ₩4,801 | ₩5,351 | ₩4,774 | ₩5,056 | +5.31% | 5.2만 |
|---|
| 2025.11.13 | ₩5,029 | ₩5,874 | ₩4,828 | ₩4,922 | -2.13% | 16.5만 |
|---|
| 2025.11.12 | ₩4,828 | ₩5,364 | ₩4,694 | ₩5,163 | +6.94% | 4.5만 |
|---|
| 2025.11.11 | ₩5,203 | ₩5,203 | ₩4,855 | ₩5,002 | -3.87% | 2.4만 |
|---|
| 2025.11.10 | ₩5,230 | ₩5,512 | ₩4,943 | ₩5,150 | -1.54% | 2.8만 |
|---|
| 2025.11.07 | ₩4,533 | ₩5,673 | ₩4,452 | ₩5,230 | +15.38% | 14.3만 |
|---|
| 2025.11.06 | ₩5,606 | ₩5,606 | ₩4,560 | ₩4,640 | -17.22% | 15.4만 |
|---|
| 2025.11.05 | ₩5,364 | ₩5,686 | ₩5,244 | ₩5,659 | +5.50% | 2.4만 |
|---|
| 2025.11.04 | ₩5,391 | ₩5,565 | ₩5,064 | ₩5,445 | +1.00% | 6.3만 |
|---|
| 2025.11.03 | ₩5,646 | ₩5,771 | ₩5,270 | ₩5,418 | -4.04% | 6.8만 |
|---|
| 2025.10.31 | ₩5,928 | ₩6,021 | ₩5,565 | ₩5,700 | -3.85% | 4.4만 |
|---|
| 2025.10.30 | ₩5,941 | ₩6,115 | ₩5,512 | ₩5,941 | 0.00% | 7만 |
|---|
| 2025.10.29 | ₩5,123 | ₩6,126 | ₩5,069 | ₩5,981 | +16.75% | 14.5만 |
|---|
| 2025.10.28 | ₩5,431 | ₩5,659 | ₩5,230 | ₩5,297 | -2.47% | 3.9만 |
|---|
| 2025.10.27 | ₩5,458 | ₩5,659 | ₩5,232 | ₩5,485 | +0.49% | 8.6만 |
|---|
| 2025.10.24 | ₩5,767 | ₩5,981 | ₩5,317 | ₩5,418 | -6.05% | 14.4만 |
|---|
| 2025.10.23 | ₩6,625 | ₩6,826 | ₩5,733 | ₩5,847 | -11.74% | 26.8만 |
|---|
| 2025.10.22 | ₩5,431 | ₩5,901 | ₩5,431 | ₩5,874 | +8.15% | 12.6만 |
|---|
| 2025.10.21 | ₩5,713 | ₩5,863 | ₩5,217 | ₩5,445 | -4.69% | 14.1만 |
|---|
| 2025.10.20 | ₩6,974 | ₩6,974 | ₩5,700 | ₩5,820 | -16.54% | 16.3만 |
|---|
| 2025.10.17 | ₩7,255 | ₩7,255 | ₩6,571 | ₩6,652 | -8.32% | 23.7만 |
|---|
| 2025.10.16 | ₩6,853 | ₩7,161 | ₩6,457 | ₩6,558 | -4.31% | 13.3만 |
|---|
| 2025.10.15 | ₩7,765 | ₩7,832 | ₩6,574 | ₩6,853 | -11.74% | 30만 |
|---|
| 2025.10.14 | ₩7,778 | ₩7,778 | ₩6,839 | ₩7,242 | -6.90% | 29만 |
|---|
| 2025.10.13 | ₩7,027 | ₩7,818 | ₩6,370 | ₩7,550 | +7.44% | 30.9만 |
|---|
| 2025.10.10 | ₩6,316 | ₩7,105 | ₩5,941 | ₩7,027 | +11.25% | 38.5만 |
|---|