시장 데이터를 불러오는 중
전체 종목
그리폴스 ADR 과거 주가
Grifols, S.A. - American Depositary Shares · GRFS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grifols, S.A. - American Depositary Shares · GRFS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,071 | ₩10,098 | ₩9,978 | ₩10,004 | -0.67% | 33.1만 |
| 2026.10.08 | ₩9,951 | ₩9,991 | ₩9,763 | ₩9,937 | -0.13% | 36.8만 |
| 2026.10.07 | ₩10,031 | ₩10,138 | ₩9,978 | ₩10,058 | +0.27% | 26.1만 |
| 2026.10.06 | ₩10,098 | ₩10,152 | ₩9,951 | ₩10,085 | -0.13% | 32.6만 |
| 2026.10.05 | ₩9,803 | ₩10,112 | ₩9,776 | ₩9,937 | +1.37% | 49.3만 |
| 2026.10.02 | ₩9,790 | ₩9,870 | ₩9,709 | ₩9,803 | +0.14% | 39만 |
| 2026.10.01 | ₩9,776 | ₩9,830 | ₩9,656 | ₩9,790 | +0.14% | 62.3만 |
| 2026.09.30 | ₩9,857 | ₩9,897 | ₩9,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,803 |
| -0.54% |
| 77.3만 |
| 2026.09.29 | ₩9,924 | ₩9,951 | ₩9,709 | ₩9,790 | -1.35% | 48.5만 |
|---|
| 2026.09.28 | ₩9,857 | ₩10,018 | ₩9,857 | ₩9,937 | +0.82% | 59.7만 |
|---|
| 2026.09.25 | ₩9,870 | ₩9,911 | ₩9,776 | ₩9,857 | -0.14% | 50.7만 |
|---|
| 2026.09.24 | ₩9,615 | ₩9,763 | ₩9,589 | ₩9,656 | +0.42% | 53.6만 |
|---|
| 2026.09.23 | ₩9,830 | ₩9,897 | ₩9,642 | ₩9,656 | -1.77% | 406.5만 |
|---|
| 2026.09.22 | ₩9,937 | ₩9,991 | ₩9,911 | ₩9,978 | +0.40% | 60만 |
|---|
| 2026.09.21 | ₩9,843 | ₩9,911 | ₩9,830 | ₩9,870 | +0.27% | 35.7만 |
|---|
| 2026.09.18 | ₩9,884 | ₩9,937 | ₩9,776 | ₩9,803 | -0.81% | 36.8만 |
|---|
| 2026.09.17 | ₩9,924 | ₩9,978 | ₩9,897 | ₩9,924 | 0.00% | 24.5만 |
|---|
| 2026.09.16 | ₩9,937 | ₩9,937 | ₩9,843 | ₩9,924 | -0.13% | 47.2만 |
|---|
| 2026.09.15 | ₩9,924 | ₩10,018 | ₩9,843 | ₩9,870 | -0.54% | 59.1만 |
|---|
| 2026.09.14 | ₩10,179 | ₩10,192 | ₩10,004 | ₩10,031 | -1.45% | 29.5만 |
|---|
| 2026.09.11 | ₩10,286 | ₩10,353 | ₩10,125 | ₩10,125 | -1.56% | 51.3만 |
|---|
| 2026.09.10 | ₩10,366 | ₩10,380 | ₩10,246 | ₩10,259 | -1.03% | 30.3만 |
|---|
| 2026.09.09 | ₩10,420 | ₩10,581 | ₩10,340 | ₩10,487 | +0.64% | 70.3만 |
|---|
| 2026.09.08 | ₩10,434 | ₩10,501 | ₩10,380 | ₩10,393 | -0.39% | 29.8만 |
|---|
| 2026.09.04 | ₩10,487 | ₩10,514 | ₩10,420 | ₩10,460 | -0.26% | 15.8만 |
|---|
| 2026.09.03 | ₩10,594 | ₩10,715 | ₩10,474 | ₩10,568 | -0.25% | 51.3만 |
|---|
| 2026.09.02 | ₩10,340 | ₩10,527 | ₩10,326 | ₩10,501 | +1.56% | 26.2만 |
|---|
| 2026.09.01 | ₩10,380 | ₩10,581 | ₩10,326 | ₩10,366 | -0.13% | 28.4만 |
|---|
| 2026.08.31 | ₩10,340 | ₩10,407 | ₩10,259 | ₩10,353 | +0.13% | 62.4만 |
|---|
| 2026.08.28 | ₩10,501 | ₩10,581 | ₩10,299 | ₩10,313 | -1.79% | 32.2만 |
|---|
| 2026.08.27 | ₩10,568 | ₩10,662 | ₩10,474 | ₩10,487 | -0.76% | 54.5만 |
|---|
| 2026.08.26 | ₩10,849 | ₩10,849 | ₩10,581 | ₩10,594 | -2.35% | 46.5만 |
|---|
| 2026.08.25 | ₩10,769 | ₩10,849 | ₩10,715 | ₩10,849 | +0.75% | 37.5만 |
|---|
| 2026.08.24 | ₩10,729 | ₩10,769 | ₩10,648 | ₩10,715 | -0.13% | 22.7만 |
|---|
| 2026.08.21 | ₩10,769 | ₩10,889 | ₩10,702 | ₩10,729 | -0.37% | 21.8만 |
|---|
| 2026.08.20 | ₩10,983 | ₩10,997 | ₩10,688 | ₩10,715 | -2.44% | 29.4만 |
|---|
| 2026.08.19 | ₩10,474 | ₩11,238 | ₩10,474 | ₩11,064 | +5.63% | 92.6만 |
|---|
| 2026.08.18 | ₩10,299 | ₩10,501 | ₩10,299 | ₩10,393 | +0.91% | 27.4만 |
|---|
| 2026.08.17 | ₩10,393 | ₩10,447 | ₩10,326 | ₩10,420 | +0.26% | 29.6만 |
|---|
| 2026.08.14 | ₩10,621 | ₩10,675 | ₩10,407 | ₩10,434 | -1.77% | 26.5만 |
|---|
| 2026.08.13 | ₩10,662 | ₩10,702 | ₩10,568 | ₩10,635 | -0.25% | 42.6만 |
|---|
| 2026.08.12 | ₩10,662 | ₩10,702 | ₩10,581 | ₩10,635 | -0.25% | 23.8만 |
|---|
| 2026.08.11 | ₩10,755 | ₩10,809 | ₩10,702 | ₩10,715 | -0.37% | 21.5만 |
|---|
| 2026.08.10 | ₩10,608 | ₩10,849 | ₩10,581 | ₩10,796 | +1.77% | 27.4만 |
|---|
| 2026.08.07 | ₩10,608 | ₩10,836 | ₩10,608 | ₩10,648 | +0.38% | 40.1만 |
|---|
| 2026.08.06 | ₩10,662 | ₩10,662 | ₩10,460 | ₩10,501 | -1.51% | 36.2만 |
|---|
| 2026.08.05 | ₩10,889 | ₩10,889 | ₩10,514 | ₩10,635 | -2.34% | 44.3만 |
|---|
| 2026.08.04 | ₩10,635 | ₩10,916 | ₩10,608 | ₩10,822 | +1.77% | 63.3만 |
|---|
| 2026.08.03 | ₩10,594 | ₩10,594 | ₩10,407 | ₩10,541 | -0.51% | 37.3만 |
|---|
| 2026.07.31 | ₩10,702 | ₩10,702 | ₩10,340 | ₩10,554 | -1.38% | 48.5만 |
|---|
| 2026.07.30 | ₩11,158 | ₩11,225 | ₩10,916 | ₩10,997 | -1.44% | 112.8만 |
|---|
| 2026.07.29 | ₩11,091 | ₩11,131 | ₩10,889 | ₩10,930 | -1.45% | 190.3만 |
|---|
| 2026.07.28 | ₩10,541 | ₩10,916 | ₩10,380 | ₩10,729 | +1.78% | 126.3만 |
|---|
| 2026.07.27 | ₩10,353 | ₩10,527 | ₩10,353 | ₩10,393 | +0.39% | 38.9만 |
|---|
| 2026.07.24 | ₩10,138 | ₩10,273 | ₩10,138 | ₩10,165 | +0.26% | 309.2만 |
|---|
| 2026.07.23 | ₩10,273 | ₩10,273 | ₩10,085 | ₩10,112 | -1.57% | 39.8만 |
|---|
| 2026.07.22 | ₩10,514 | ₩10,648 | ₩10,474 | ₩10,568 | +0.51% | 38.2만 |
|---|
| 2026.07.21 | ₩10,206 | ₩10,393 | ₩10,179 | ₩10,393 | +1.84% | 50.1만 |
|---|
| 2026.07.20 | ₩10,031 | ₩10,246 | ₩10,004 | ₩10,206 | +1.74% | 64만 |
|---|
| 2026.07.17 | ₩9,763 | ₩9,870 | ₩9,683 | ₩9,750 | -0.14% | 32.7만 |
|---|
| 2026.07.16 | ₩9,696 | ₩9,937 | ₩9,629 | ₩9,830 | +1.38% | 65.5만 |
|---|
| 2026.07.15 | ₩9,414 | ₩9,683 | ₩9,414 | ₩9,669 | +2.71% | 58.3만 |
|---|
| 2026.07.14 | ₩9,522 | ₩9,575 | ₩9,387 | ₩9,414 | -1.13% | 57.9만 |
|---|
| 2026.07.13 | ₩9,602 | ₩9,683 | ₩9,522 | ₩9,656 | +0.56% | 54.6만 |
|---|
| 2026.07.10 | ₩9,669 | ₩9,750 | ₩9,562 | ₩9,750 | +0.83% | 52.3만 |
|---|
| 2026.07.09 | ₩9,629 | ₩9,803 | ₩9,615 | ₩9,776 | +1.53% | 55.9만 |
|---|
| 2026.07.08 | ₩9,508 | ₩9,817 | ₩9,495 | ₩9,803 | +3.10% | 42.4만 |
|---|
| 2026.07.07 | ₩9,683 | ₩9,803 | ₩9,562 | ₩9,669 | -0.14% | 97.6만 |
|---|
| 2026.07.06 | ₩9,575 | ₩9,683 | ₩9,455 | ₩9,615 | +0.42% | 122.2만 |
|---|
| 2026.07.02 | ₩9,629 | ₩9,669 | ₩9,508 | ₩9,602 | -0.28% | 136.9만 |
|---|
| 2026.07.01 | ₩9,522 | ₩9,602 | ₩9,334 | ₩9,495 | -0.28% | 110.1만 |
|---|
| 2026.06.30 | ₩9,857 | ₩9,884 | ₩9,468 | ₩9,495 | -3.67% | 101.8만 |
|---|
| 2026.06.29 | ₩9,964 | ₩9,964 | ₩9,817 | ₩9,830 | -1.35% | 51.9만 |
|---|
| 2026.06.26 | ₩9,870 | ₩10,045 | ₩9,870 | ₩9,911 | +0.41% | 41.5만 |
|---|
| 2026.06.25 | ₩9,790 | ₩9,884 | ₩9,763 | ₩9,884 | +0.96% | 54.7만 |
|---|
| 2026.06.24 | ₩9,562 | ₩9,709 | ₩9,495 | ₩9,683 | +1.26% | 88만 |
|---|
| 2026.06.23 | ₩9,897 | ₩9,924 | ₩9,602 | ₩9,629 | -2.71% | 65.6만 |
|---|
| 2026.06.22 | ₩9,897 | ₩9,964 | ₩9,736 | ₩9,763 | -1.36% | 69.1만 |
|---|
| 2026.06.18 | ₩10,045 | ₩10,045 | ₩9,843 | ₩9,924 | -1.20% | 102.6만 |
|---|
| 2026.06.17 | ₩10,165 | ₩10,192 | ₩9,991 | ₩10,004 | -1.58% | 62.6만 |
|---|
| 2026.06.16 | ₩10,179 | ₩10,259 | ₩10,125 | ₩10,179 | 0.00% | 26.9만 |
|---|
| 2026.06.15 | ₩10,366 | ₩10,366 | ₩10,206 | ₩10,219 | -1.42% | 39.5만 |
|---|
| 2026.06.12 | ₩10,071 | ₩10,313 | ₩10,004 | ₩10,246 | +1.73% | 48만 |
|---|
| 2026.06.11 | ₩9,870 | ₩10,098 | ₩9,830 | ₩10,045 | +1.77% | 70.3만 |
|---|
| 2026.06.10 | ₩9,736 | ₩9,978 | ₩9,736 | ₩9,817 | +0.83% | 83만 |
|---|
| 2026.06.09 | ₩10,045 | ₩10,112 | ₩9,817 | ₩9,843 | -2.00% | 102.6만 |
|---|
| 2026.06.08 | ₩10,179 | ₩10,179 | ₩9,830 | ₩9,830 | -3.43% | 56.9만 |
|---|
| 2026.06.05 | ₩10,246 | ₩10,366 | ₩10,192 | ₩10,246 | 0.00% | 33.8만 |
|---|
| 2026.06.04 | ₩10,165 | ₩10,246 | ₩10,098 | ₩10,165 | 0.00% | 39.1만 |
|---|
| 2026.06.03 | ₩10,192 | ₩10,192 | ₩9,964 | ₩10,018 | -1.71% | 47.5만 |
|---|
| 2026.06.02 | ₩10,353 | ₩10,434 | ₩10,206 | ₩10,232 | -1.17% | 58.3만 |
|---|
| 2026.06.01 | ₩10,541 | ₩10,635 | ₩10,353 | ₩10,380 | -1.53% | 101.1만 |
|---|
| 2026.05.29 | ₩10,796 | ₩10,822 | ₩10,501 | ₩10,527 | -2.48% | 62.6만 |
|---|
| 2026.05.28 | ₩10,648 | ₩10,742 | ₩10,568 | ₩10,702 | +0.50% | 52.3만 |
|---|
| 2026.05.27 | ₩10,957 | ₩10,970 | ₩10,715 | ₩10,796 | -1.47% | 75.8만 |
|---|
| 2026.05.26 | ₩10,702 | ₩10,796 | ₩10,648 | ₩10,742 | +0.38% | 48.8만 |
|---|
| 2026.05.22 | ₩10,836 | ₩10,876 | ₩10,662 | ₩10,702 | -1.24% | 38만 |
|---|
| 2026.05.21 | ₩10,889 | ₩10,943 | ₩10,822 | ₩10,876 | -0.12% | 63.4만 |
|---|
| 2026.05.20 | ₩10,648 | ₩11,050 | ₩10,648 | ₩10,983 | +3.15% | 109.1만 |
|---|
| 2026.05.19 | ₩10,514 | ₩10,621 | ₩10,447 | ₩10,514 | 0.00% | 43.4만 |
|---|
| 2026.05.18 | ₩10,353 | ₩10,608 | ₩10,326 | ₩10,554 | +1.94% | 53.6만 |
|---|
| 2026.05.15 | ₩10,434 | ₩10,474 | ₩10,206 | ₩10,273 | -1.54% | 46.2만 |
|---|
| 2026.05.14 | ₩10,460 | ₩10,608 | ₩10,393 | ₩10,447 | -0.13% | 49.5만 |
|---|
| 2026.05.13 | ₩10,112 | ₩10,353 | ₩10,058 | ₩10,340 | +2.25% | 77.8만 |
|---|
| 2026.05.12 | ₩10,353 | ₩10,353 | ₩10,125 | ₩10,138 | -2.07% | 75.8만 |
|---|
| 2026.05.11 | ₩10,729 | ₩10,836 | ₩10,366 | ₩10,460 | -2.50% | 83만 |
|---|
| 2026.05.08 | ₩10,943 | ₩10,983 | ₩10,702 | ₩10,863 | -0.74% | 68.3만 |
|---|
| 2026.05.07 | ₩11,332 | ₩11,359 | ₩10,742 | ₩10,809 | -4.62% | 113.6만 |
|---|
| 2026.05.06 | ₩11,265 | ₩11,345 | ₩11,131 | ₩11,278 | +0.12% | 35.4만 |
|---|
| 2026.05.05 | ₩11,158 | ₩11,158 | ₩10,983 | ₩11,091 | -0.60% | 25.7만 |
|---|
| 2026.05.04 | ₩11,050 | ₩11,332 | ₩11,010 | ₩11,037 | -0.12% | 32.6만 |
|---|
| 2026.05.01 | ₩11,037 | ₩11,091 | ₩10,809 | ₩11,037 | 0.00% | 13.9만 |
|---|
| 2026.04.30 | ₩10,836 | ₩11,131 | ₩10,836 | ₩11,050 | +1.98% | 43.3만 |
|---|
| 2026.04.29 | ₩10,822 | ₩10,822 | ₩10,554 | ₩10,608 | -1.98% | 35.8만 |
|---|
| 2026.04.28 | ₩10,876 | ₩10,957 | ₩10,822 | ₩10,822 | -0.49% | 156.9만 |
|---|
| 2026.04.27 | ₩10,889 | ₩10,957 | ₩10,782 | ₩10,903 | +0.12% | 74.2만 |
|---|
| 2026.04.24 | ₩10,836 | ₩10,889 | ₩10,688 | ₩10,836 | 0.00% | 34.4만 |
|---|
| 2026.04.23 | ₩11,225 | ₩11,225 | ₩10,662 | ₩10,715 | -4.54% | 56만 |
|---|
| 2026.04.22 | ₩11,225 | ₩11,252 | ₩11,117 | ₩11,252 | +0.24% | 370.1만 |
|---|
| 2026.04.21 | ₩11,332 | ₩11,332 | ₩11,198 | ₩11,252 | -0.71% | 61.7만 |
|---|
| 2026.04.20 | ₩11,493 | ₩11,627 | ₩11,332 | ₩11,359 | -1.17% | 32.1만 |
|---|
| 2026.04.17 | ₩11,801 | ₩11,842 | ₩11,506 | ₩11,734 | -0.57% | 67.3만 |
|---|
| 2026.04.16 | ₩11,721 | ₩11,734 | ₩11,466 | ₩11,533 | -1.60% | 50.5만 |
|---|
| 2026.04.15 | ₩11,721 | ₩11,748 | ₩11,627 | ₩11,654 | -0.57% | 37.8만 |
|---|
| 2026.04.14 | ₩11,413 | ₩11,614 | ₩11,359 | ₩11,399 | -0.12% | 70.8만 |
|---|
| 2026.04.13 | ₩10,796 | ₩11,265 | ₩10,796 | ₩11,211 | +3.85% | 69.9만 |
|---|
| 2026.04.10 | ₩10,930 | ₩11,064 | ₩10,889 | ₩11,010 | +0.74% | 52.3만 |
|---|
| 2026.04.09 | ₩10,930 | ₩10,930 | ₩10,594 | ₩10,796 | -1.23% | 97.4만 |
|---|
| 2026.04.08 | ₩11,292 | ₩11,292 | ₩11,131 | ₩11,252 | -0.36% | 29.8만 |
|---|
| 2026.04.07 | ₩10,957 | ₩10,957 | ₩10,541 | ₩10,863 | -0.86% | 57.8만 |
|---|
| 2026.04.06 | ₩11,064 | ₩11,171 | ₩10,943 | ₩11,037 | -0.24% | 42.2만 |
|---|
| 2026.04.02 | ₩10,903 | ₩11,064 | ₩10,729 | ₩11,050 | +1.35% | 75.9만 |
|---|
| 2026.04.01 | ₩10,889 | ₩11,104 | ₩10,822 | ₩11,064 | +1.60% | 80.7만 |
|---|
| 2026.03.31 | ₩10,366 | ₩10,755 | ₩10,366 | ₩10,755 | +3.75% | 86.8만 |
|---|
| 2026.03.30 | ₩10,192 | ₩10,286 | ₩10,125 | ₩10,138 | -0.53% | 48.1만 |
|---|
| 2026.03.27 | ₩10,071 | ₩10,165 | ₩10,018 | ₩10,045 | -0.27% | 87.4만 |
|---|
| 2026.03.26 | ₩10,259 | ₩10,340 | ₩10,085 | ₩10,219 | -0.39% | 60.5만 |
|---|
| 2026.03.25 | ₩10,299 | ₩10,514 | ₩9,911 | ₩10,340 | +0.39% | 121.5만 |
|---|
| 2026.03.24 | ₩10,179 | ₩10,340 | ₩10,152 | ₩10,192 | +0.13% | 73.8만 |
|---|
| 2026.03.23 | ₩10,420 | ₩10,434 | ₩10,232 | ₩10,313 | -1.03% | 71.9만 |
|---|
| 2026.03.20 | ₩10,420 | ₩10,420 | ₩10,085 | ₩10,165 | -2.45% | 156만 |
|---|
| 2026.03.19 | ₩10,326 | ₩10,434 | ₩10,125 | ₩10,420 | +0.91% | 75만 |
|---|
| 2026.03.18 | ₩10,621 | ₩10,675 | ₩10,407 | ₩10,554 | -0.63% | 79.9만 |
|---|
| 2026.03.17 | ₩10,755 | ₩10,809 | ₩10,662 | ₩10,755 | 0.00% | 57.2만 |
|---|
| 2026.03.16 | ₩10,675 | ₩10,863 | ₩10,648 | ₩10,796 | +1.13% | 68.9만 |
|---|
| 2026.03.13 | ₩10,594 | ₩10,675 | ₩10,434 | ₩10,474 | -1.14% | 91.8만 |
|---|
| 2026.03.12 | ₩10,594 | ₩10,769 | ₩10,527 | ₩10,688 | +0.89% | 138.3만 |
|---|
| 2026.03.11 | ₩10,983 | ₩10,983 | ₩10,688 | ₩10,769 | -1.95% | 100.7만 |
|---|
| 2026.03.10 | ₩11,345 | ₩11,372 | ₩10,970 | ₩10,997 | -3.07% | 91.7만 |
|---|
| 2026.03.09 | ₩11,386 | ₩11,761 | ₩11,305 | ₩11,748 | +3.18% | 72.2만 |
|---|
| 2026.03.06 | ₩11,426 | ₩11,600 | ₩11,319 | ₩11,520 | +0.82% | 40.5만 |
|---|
| 2026.03.05 | ₩11,949 | ₩11,989 | ₩11,453 | ₩11,520 | -3.59% | 83.1만 |
|---|
| 2026.03.04 | ₩11,614 | ₩11,694 | ₩11,506 | ₩11,614 | 0.00% | 37.9만 |
|---|
| 2026.03.03 | ₩11,721 | ₩11,721 | ₩11,345 | ₩11,587 | -1.14% | 122.5만 |
|---|
| 2026.03.02 | ₩11,949 | ₩12,217 | ₩11,922 | ₩12,190 | +2.02% | 83.3만 |
|---|
| 2026.02.27 | ₩11,667 | ₩12,217 | ₩11,600 | ₩12,204 | +4.60% | 129.7만 |
|---|
| 2026.02.26 | ₩12,110 | ₩12,338 | ₩11,104 | ₩12,016 | -0.78% | 232.4만 |
|---|
| 2026.02.25 | ₩12,257 | ₩12,459 | ₩12,110 | ₩12,405 | +1.20% | 65.3만 |
|---|
| 2026.02.24 | ₩12,150 | ₩12,338 | ₩12,096 | ₩12,164 | +0.11% | 41.5만 |
|---|
| 2026.02.23 | ₩12,459 | ₩12,485 | ₩11,989 | ₩12,164 | -2.37% | 45.3만 |
|---|
| 2026.02.20 | ₩12,673 | ₩12,673 | ₩12,539 | ₩12,606 | -0.53% | 41.2만 |
|---|
| 2026.02.19 | ₩12,754 | ₩12,754 | ₩12,512 | ₩12,660 | -0.74% | 49만 |
|---|
| 2026.02.18 | ₩12,874 | ₩13,102 | ₩12,780 | ₩13,035 | +1.25% | 58.5만 |
|---|
| 2026.02.17 | ₩12,754 | ₩12,834 | ₩12,606 | ₩12,807 | +0.42% | 52.3만 |
|---|
| 2026.02.13 | ₩12,445 | ₩12,579 | ₩12,432 | ₩12,499 | +0.43% | 32.4만 |
|---|
| 2026.02.12 | ₩12,365 | ₩12,472 | ₩12,257 | ₩12,445 | +0.65% | 41.8만 |
|---|
| 2026.02.11 | ₩12,472 | ₩12,526 | ₩12,164 | ₩12,351 | -0.97% | 65.7만 |
|---|
| 2026.02.10 | ₩12,847 | ₩12,928 | ₩12,311 | ₩12,365 | -3.76% | 86.1만 |
|---|
| 2026.02.09 | ₩12,539 | ₩12,888 | ₩12,378 | ₩12,847 | +2.46% | 29.7만 |
|---|
| 2026.02.06 | ₩12,271 | ₩12,512 | ₩12,190 | ₩12,445 | +1.42% | 39.6만 |
|---|
| 2026.02.05 | ₩12,472 | ₩12,593 | ₩12,204 | ₩12,324 | -1.18% | 64.5만 |
|---|
| 2026.02.04 | ₩12,633 | ₩12,874 | ₩12,619 | ₩12,794 | +1.27% | 42만 |
|---|
| 2026.02.03 | ₩12,445 | ₩12,660 | ₩12,378 | ₩12,633 | +1.51% | 32.5만 |
|---|
| 2026.02.02 | ₩12,445 | ₩12,713 | ₩12,445 | ₩12,606 | +1.29% | 28.4만 |
|---|
| 2026.01.30 | ₩12,365 | ₩12,418 | ₩12,231 | ₩12,405 | +0.33% | 30.6만 |
|---|
| 2026.01.29 | ₩12,365 | ₩12,472 | ₩12,298 | ₩12,459 | +0.76% | 42.5만 |
|---|
| 2026.01.28 | ₩12,432 | ₩12,445 | ₩12,231 | ₩12,324 | -0.86% | 36.4만 |
|---|
| 2026.01.27 | ₩12,418 | ₩12,619 | ₩12,405 | ₩12,459 | +0.32% | 41.4만 |
|---|
| 2026.01.26 | ₩12,324 | ₩12,606 | ₩12,204 | ₩12,338 | +0.11% | 59.5만 |
|---|
| 2026.01.23 | ₩12,204 | ₩12,445 | ₩12,137 | ₩12,365 | +1.32% | 35.2만 |
|---|
| 2026.01.22 | ₩12,096 | ₩12,257 | ₩12,043 | ₩12,217 | +1.00% | 28.5만 |
|---|
| 2026.01.21 | ₩11,761 | ₩12,096 | ₩11,761 | ₩12,096 | +2.85% | 41.5만 |
|---|
| 2026.01.20 | ₩11,587 | ₩11,748 | ₩11,573 | ₩11,587 | 0.00% | 46.5만 |
|---|
| 2026.01.16 | ₩12,137 | ₩12,164 | ₩11,828 | ₩11,922 | -1.77% | 52.2만 |
|---|
| 2026.01.15 | ₩12,284 | ₩12,284 | ₩11,949 | ₩11,976 | -2.51% | 54.6만 |
|---|
| 2026.01.14 | ₩12,284 | ₩12,606 | ₩12,284 | ₩12,391 | +0.87% | 104.7만 |
|---|
| 2026.01.13 | ₩12,324 | ₩12,365 | ₩11,788 | ₩11,855 | -3.81% | 81.8만 |
|---|
| 2026.01.12 | ₩12,512 | ₩12,512 | ₩12,217 | ₩12,257 | -2.04% | 42.5만 |
|---|
| 2026.01.09 | ₩12,646 | ₩12,794 | ₩12,552 | ₩12,566 | -0.64% | 39.7만 |
|---|
| 2026.01.08 | ₩12,727 | ₩12,834 | ₩12,552 | ₩12,727 | 0.00% | 34.8만 |
|---|
| 2026.01.07 | ₩12,606 | ₩12,767 | ₩12,579 | ₩12,713 | +0.85% | 40.5만 |
|---|
| 2026.01.06 | ₩12,526 | ₩12,700 | ₩12,298 | ₩12,324 | -1.61% | 38.2만 |
|---|
| 2026.01.05 | ₩12,499 | ₩12,633 | ₩12,405 | ₩12,499 | 0.00% | 37.7만 |
|---|
| 2026.01.02 | ₩12,619 | ₩12,687 | ₩12,351 | ₩12,391 | -1.81% | 45.4만 |
|---|
| 2025.12.31 | ₩12,257 | ₩12,593 | ₩12,164 | ₩12,539 | +2.30% | 74.4만 |
|---|
| 2025.12.30 | ₩12,177 | ₩12,351 | ₩12,123 | ₩12,338 | +1.32% | 36.3만 |
|---|
| 2025.12.29 | ₩12,284 | ₩12,391 | ₩12,164 | ₩12,231 | -0.44% | 35.7만 |
|---|
| 2025.12.26 | ₩12,043 | ₩12,217 | ₩11,989 | ₩12,204 | +1.34% | 24.7만 |
|---|
| 2025.12.24 | ₩12,284 | ₩12,311 | ₩12,029 | ₩12,110 | -1.42% | 24.1만 |
|---|
| 2025.12.23 | ₩12,204 | ₩12,324 | ₩12,177 | ₩12,217 | +0.11% | 47만 |
|---|
| 2025.12.22 | ₩12,096 | ₩12,324 | ₩12,096 | ₩12,177 | +0.67% | 47.3만 |
|---|
| 2025.12.19 | ₩12,029 | ₩12,257 | ₩12,003 | ₩12,096 | +0.56% | 78.9만 |
|---|
| 2025.12.18 | ₩11,949 | ₩12,096 | ₩11,895 | ₩11,962 | +0.11% | 31.2만 |
|---|
| 2025.12.17 | ₩12,043 | ₩12,164 | ₩11,654 | ₩11,949 | -0.78% | 45.3만 |
|---|
| 2025.12.16 | ₩12,164 | ₩12,177 | ₩11,989 | ₩12,016 | -1.21% | 36.1만 |
|---|
| 2025.12.15 | ₩12,324 | ₩12,365 | ₩12,096 | ₩12,110 | -1.74% | 29.4만 |
|---|
| 2025.12.12 | ₩12,351 | ₩12,365 | ₩12,204 | ₩12,257 | -0.76% | 96.1만 |
|---|
| 2025.12.11 | ₩12,003 | ₩12,365 | ₩11,976 | ₩12,284 | +2.35% | 62.5만 |
|---|
| 2025.12.10 | ₩11,922 | ₩12,029 | ₩11,922 | ₩12,003 | +0.67% | 33.9만 |
|---|
| 2025.12.09 | ₩11,962 | ₩12,070 | ₩11,815 | ₩11,828 | -1.12% | 39.5만 |
|---|
| 2025.12.08 | ₩11,949 | ₩12,177 | ₩11,936 | ₩12,043 | +0.79% | 39.6만 |
|---|
| 2025.12.05 | ₩12,003 | ₩12,043 | ₩11,868 | ₩11,868 | -1.12% | 21.4만 |
|---|
| 2025.12.04 | ₩11,828 | ₩12,096 | ₩11,761 | ₩11,922 | +0.79% | 25.1만 |
|---|
| 2025.12.03 | ₩11,560 | ₩11,855 | ₩11,533 | ₩11,775 | +1.86% | 115.8만 |
|---|
| 2025.12.02 | ₩11,855 | ₩11,882 | ₩10,246 | ₩11,413 | -3.73% | 207.6만 |
|---|
| 2025.12.01 | ₩11,748 | ₩11,882 | ₩11,667 | ₩11,788 | +0.34% | 53.1만 |
|---|
| 2025.11.28 | ₩11,868 | ₩11,936 | ₩11,801 | ₩11,868 | 0.00% | 19.6만 |
|---|
| 2025.11.26 | ₩11,640 | ₩11,895 | ₩11,587 | ₩11,775 | +1.15% | 49만 |
|---|
| 2025.11.25 | ₩11,198 | ₩11,694 | ₩11,198 | ₩11,627 | +3.83% | 59.7만 |
|---|
| 2025.11.24 | ₩11,238 | ₩11,332 | ₩11,185 | ₩11,211 | -0.24% | 22만 |
|---|
| 2025.11.21 | ₩11,332 | ₩11,332 | ₩11,185 | ₩11,265 | -0.59% | 28.1만 |
|---|
| 2025.11.20 | ₩11,466 | ₩11,587 | ₩11,292 | ₩11,305 | -1.40% | 62.3만 |
|---|
| 2025.11.19 | ₩11,386 | ₩11,493 | ₩11,305 | ₩11,413 | +0.24% | 33.1만 |
|---|
| 2025.11.18 | ₩11,252 | ₩11,547 | ₩11,171 | ₩11,533 | +2.50% | 67.3만 |
|---|
| 2025.11.17 | ₩11,654 | ₩11,708 | ₩11,359 | ₩11,399 | -2.19% | 71만 |
|---|
| 2025.11.14 | ₩11,627 | ₩11,801 | ₩11,587 | ₩11,681 | +0.46% | 34.3만 |
|---|
| 2025.11.13 | ₩11,761 | ₩11,909 | ₩11,533 | ₩11,667 | -0.80% | 60만 |
|---|
| 2025.11.12 | ₩11,788 | ₩11,989 | ₩11,614 | ₩11,654 | -1.14% | 57.2만 |
|---|
| 2025.11.11 | ₩11,493 | ₩11,761 | ₩11,426 | ₩11,708 | +1.87% | 51.1만 |
|---|
| 2025.11.10 | ₩11,345 | ₩11,627 | ₩11,345 | ₩11,533 | +1.65% | 52.2만 |
|---|
| 2025.11.07 | ₩11,211 | ₩11,359 | ₩11,037 | ₩11,319 | +0.96% | 132.7만 |
|---|
| 2025.11.06 | ₩11,533 | ₩11,587 | ₩11,010 | ₩11,211 | -2.79% | 152.7만 |
|---|
| 2025.11.05 | ₩11,909 | ₩11,909 | ₩11,520 | ₩11,573 | -2.82% | 148.5만 |
|---|
| 2025.11.04 | ₩12,459 | ₩13,277 | ₩11,801 | ₩12,365 | -0.75% | 224.3만 |
|---|
| 2025.11.03 | ₩12,552 | ₩12,874 | ₩12,311 | ₩12,646 | +0.75% | 102.1만 |
|---|
| 2025.10.31 | ₩12,405 | ₩12,579 | ₩12,271 | ₩12,566 | +1.30% | 75.7만 |
|---|
| 2025.10.30 | ₩12,606 | ₩12,606 | ₩12,257 | ₩12,284 | -2.55% | 72.6만 |
|---|
| 2025.10.29 | ₩12,606 | ₩12,740 | ₩12,472 | ₩12,593 | -0.11% | 49.1만 |
|---|
| 2025.10.28 | ₩12,566 | ₩12,633 | ₩12,391 | ₩12,552 | -0.11% | 41.5만 |
|---|
| 2025.10.27 | ₩12,794 | ₩12,861 | ₩12,552 | ₩12,579 | -1.68% | 42.5만 |
|---|
| 2025.10.24 | ₩12,767 | ₩12,780 | ₩12,593 | ₩12,687 | -0.63% | 38.4만 |
|---|
| 2025.10.23 | ₩12,646 | ₩12,941 | ₩12,606 | ₩12,807 | +1.27% | 59.1만 |
|---|
| 2025.10.22 | ₩12,445 | ₩12,888 | ₩12,365 | ₩12,807 | +2.91% | 103.7만 |
|---|
| 2025.10.21 | ₩12,727 | ₩12,727 | ₩12,485 | ₩12,526 | -1.58% | 32.4만 |
|---|
| 2025.10.20 | ₩12,821 | ₩12,834 | ₩12,727 | ₩12,834 | +0.10% | 24.4만 |
|---|
| 2025.10.17 | ₩12,968 | ₩13,049 | ₩12,834 | ₩12,941 | -0.21% | 44.3만 |
|---|
| 2025.10.16 | ₩12,888 | ₩13,223 | ₩12,888 | ₩13,075 | +1.46% | 51.6만 |
|---|
| 2025.10.15 | ₩12,847 | ₩12,941 | ₩12,794 | ₩12,861 | +0.10% | 21.5만 |
|---|
| 2025.10.14 | ₩12,593 | ₩12,901 | ₩12,593 | ₩12,847 | +2.02% | 34.1만 |
|---|
| 2025.10.13 | ₩12,713 | ₩12,794 | ₩12,619 | ₩12,673 | -0.32% | 46.9만 |
|---|
| 2025.10.10 | ₩12,700 | ₩12,754 | ₩12,391 | ₩12,499 | -1.58% | 48.8만 |
|---|