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 | ₩10,064 | ₩10,090 | ₩9,970 | ₩9,997 | -0.67% | 33.1만 |
| 2026.10.08 | ₩9,943 | ₩9,983 | ₩9,755 | ₩9,930 | -0.13% | 36.8만 |
| 2026.10.07 | ₩10,023 | ₩10,131 | ₩9,970 | ₩10,050 | +0.27% | 26.1만 |
| 2026.10.06 | ₩10,090 | ₩10,144 | ₩9,943 | ₩10,077 | -0.13% | 32.6만 |
| 2026.10.05 | ₩9,796 | ₩10,104 | ₩9,769 | ₩9,930 | +1.37% | 49.3만 |
| 2026.10.02 | ₩9,782 | ₩9,863 | ₩9,702 | ₩9,796 | +0.14% | 39만 |
| 2026.10.01 | ₩9,769 | ₩9,822 | ₩9,648 | ₩9,782 | +0.14% | 62.3만 |
| 2026.09.30 | ₩9,849 | ₩9,889 | ₩9,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,796 |
| -0.54% |
| 77.3만 |
| 2026.09.29 | ₩9,916 | ₩9,943 | ₩9,702 | ₩9,782 | -1.35% | 48.5만 |
|---|
| 2026.09.28 | ₩9,849 | ₩10,010 | ₩9,849 | ₩9,930 | +0.82% | 59.7만 |
|---|
| 2026.09.25 | ₩9,863 | ₩9,903 | ₩9,769 | ₩9,849 | -0.14% | 50.7만 |
|---|
| 2026.09.24 | ₩9,608 | ₩9,755 | ₩9,581 | ₩9,648 | +0.42% | 53.6만 |
|---|
| 2026.09.23 | ₩9,822 | ₩9,889 | ₩9,635 | ₩9,648 | -1.77% | 406.5만 |
|---|
| 2026.09.22 | ₩9,930 | ₩9,983 | ₩9,903 | ₩9,970 | +0.40% | 60만 |
|---|
| 2026.09.21 | ₩9,836 | ₩9,903 | ₩9,822 | ₩9,863 | +0.27% | 35.7만 |
|---|
| 2026.09.18 | ₩9,876 | ₩9,930 | ₩9,769 | ₩9,796 | -0.81% | 36.8만 |
|---|
| 2026.09.17 | ₩9,916 | ₩9,970 | ₩9,889 | ₩9,916 | 0.00% | 24.5만 |
|---|
| 2026.09.16 | ₩9,930 | ₩9,930 | ₩9,836 | ₩9,916 | -0.13% | 47.2만 |
|---|
| 2026.09.15 | ₩9,916 | ₩10,010 | ₩9,836 | ₩9,863 | -0.54% | 59.1만 |
|---|
| 2026.09.14 | ₩10,171 | ₩10,184 | ₩9,997 | ₩10,023 | -1.45% | 29.5만 |
|---|
| 2026.09.11 | ₩10,278 | ₩10,345 | ₩10,117 | ₩10,117 | -1.56% | 51.3만 |
|---|
| 2026.09.10 | ₩10,358 | ₩10,372 | ₩10,238 | ₩10,251 | -1.03% | 30.3만 |
|---|
| 2026.09.09 | ₩10,412 | ₩10,573 | ₩10,332 | ₩10,479 | +0.64% | 70.3만 |
|---|
| 2026.09.08 | ₩10,425 | ₩10,492 | ₩10,372 | ₩10,385 | -0.39% | 29.8만 |
|---|
| 2026.09.04 | ₩10,479 | ₩10,506 | ₩10,412 | ₩10,452 | -0.26% | 15.8만 |
|---|
| 2026.09.03 | ₩10,586 | ₩10,707 | ₩10,466 | ₩10,559 | -0.25% | 51.3만 |
|---|
| 2026.09.02 | ₩10,332 | ₩10,519 | ₩10,318 | ₩10,492 | +1.56% | 26.2만 |
|---|
| 2026.09.01 | ₩10,372 | ₩10,573 | ₩10,318 | ₩10,358 | -0.13% | 28.4만 |
|---|
| 2026.08.31 | ₩10,332 | ₩10,399 | ₩10,251 | ₩10,345 | +0.13% | 62.4만 |
|---|
| 2026.08.28 | ₩10,492 | ₩10,573 | ₩10,291 | ₩10,305 | -1.79% | 32.2만 |
|---|
| 2026.08.27 | ₩10,559 | ₩10,653 | ₩10,466 | ₩10,479 | -0.76% | 54.5만 |
|---|
| 2026.08.26 | ₩10,841 | ₩10,841 | ₩10,573 | ₩10,586 | -2.35% | 46.5만 |
|---|
| 2026.08.25 | ₩10,760 | ₩10,841 | ₩10,707 | ₩10,841 | +0.75% | 37.5만 |
|---|
| 2026.08.24 | ₩10,720 | ₩10,760 | ₩10,640 | ₩10,707 | -0.13% | 22.7만 |
|---|
| 2026.08.21 | ₩10,760 | ₩10,881 | ₩10,693 | ₩10,720 | -0.37% | 21.8만 |
|---|
| 2026.08.20 | ₩10,975 | ₩10,988 | ₩10,680 | ₩10,707 | -2.44% | 29.4만 |
|---|
| 2026.08.19 | ₩10,466 | ₩11,229 | ₩10,466 | ₩11,055 | +5.63% | 92.6만 |
|---|
| 2026.08.18 | ₩10,291 | ₩10,492 | ₩10,291 | ₩10,385 | +0.91% | 27.4만 |
|---|
| 2026.08.17 | ₩10,385 | ₩10,439 | ₩10,318 | ₩10,412 | +0.26% | 29.6만 |
|---|
| 2026.08.14 | ₩10,613 | ₩10,667 | ₩10,399 | ₩10,425 | -1.77% | 26.5만 |
|---|
| 2026.08.13 | ₩10,653 | ₩10,693 | ₩10,559 | ₩10,626 | -0.25% | 42.6만 |
|---|
| 2026.08.12 | ₩10,653 | ₩10,693 | ₩10,573 | ₩10,626 | -0.25% | 23.8만 |
|---|
| 2026.08.11 | ₩10,747 | ₩10,801 | ₩10,693 | ₩10,707 | -0.37% | 21.5만 |
|---|
| 2026.08.10 | ₩10,600 | ₩10,841 | ₩10,573 | ₩10,787 | +1.77% | 27.4만 |
|---|
| 2026.08.07 | ₩10,600 | ₩10,827 | ₩10,600 | ₩10,640 | +0.38% | 40.1만 |
|---|
| 2026.08.06 | ₩10,653 | ₩10,653 | ₩10,452 | ₩10,492 | -1.51% | 36.2만 |
|---|
| 2026.08.05 | ₩10,881 | ₩10,881 | ₩10,506 | ₩10,626 | -2.34% | 44.3만 |
|---|
| 2026.08.04 | ₩10,626 | ₩10,908 | ₩10,600 | ₩10,814 | +1.77% | 63.3만 |
|---|
| 2026.08.03 | ₩10,586 | ₩10,586 | ₩10,399 | ₩10,533 | -0.51% | 37.3만 |
|---|
| 2026.07.31 | ₩10,693 | ₩10,693 | ₩10,332 | ₩10,546 | -1.38% | 48.5만 |
|---|
| 2026.07.30 | ₩11,149 | ₩11,216 | ₩10,908 | ₩10,988 | -1.44% | 112.8만 |
|---|
| 2026.07.29 | ₩11,082 | ₩11,122 | ₩10,881 | ₩10,921 | -1.45% | 190.3만 |
|---|
| 2026.07.28 | ₩10,533 | ₩10,908 | ₩10,372 | ₩10,720 | +1.78% | 126.3만 |
|---|
| 2026.07.27 | ₩10,345 | ₩10,519 | ₩10,345 | ₩10,385 | +0.39% | 38.9만 |
|---|
| 2026.07.24 | ₩10,131 | ₩10,265 | ₩10,131 | ₩10,157 | +0.26% | 309.2만 |
|---|
| 2026.07.23 | ₩10,265 | ₩10,265 | ₩10,077 | ₩10,104 | -1.57% | 39.8만 |
|---|
| 2026.07.22 | ₩10,506 | ₩10,640 | ₩10,466 | ₩10,559 | +0.51% | 38.2만 |
|---|
| 2026.07.21 | ₩10,198 | ₩10,385 | ₩10,171 | ₩10,385 | +1.84% | 50.1만 |
|---|
| 2026.07.20 | ₩10,023 | ₩10,238 | ₩9,997 | ₩10,198 | +1.74% | 64만 |
|---|
| 2026.07.17 | ₩9,755 | ₩9,863 | ₩9,675 | ₩9,742 | -0.14% | 32.7만 |
|---|
| 2026.07.16 | ₩9,688 | ₩9,930 | ₩9,621 | ₩9,822 | +1.38% | 65.5만 |
|---|
| 2026.07.15 | ₩9,407 | ₩9,675 | ₩9,407 | ₩9,662 | +2.71% | 58.3만 |
|---|
| 2026.07.14 | ₩9,514 | ₩9,568 | ₩9,380 | ₩9,407 | -1.13% | 57.9만 |
|---|
| 2026.07.13 | ₩9,595 | ₩9,675 | ₩9,514 | ₩9,648 | +0.56% | 54.6만 |
|---|
| 2026.07.10 | ₩9,662 | ₩9,742 | ₩9,554 | ₩9,742 | +0.83% | 52.3만 |
|---|
| 2026.07.09 | ₩9,621 | ₩9,796 | ₩9,608 | ₩9,769 | +1.53% | 55.9만 |
|---|
| 2026.07.08 | ₩9,501 | ₩9,809 | ₩9,487 | ₩9,796 | +3.10% | 42.4만 |
|---|
| 2026.07.07 | ₩9,675 | ₩9,796 | ₩9,554 | ₩9,662 | -0.14% | 97.6만 |
|---|
| 2026.07.06 | ₩9,568 | ₩9,675 | ₩9,447 | ₩9,608 | +0.42% | 122.2만 |
|---|
| 2026.07.02 | ₩9,621 | ₩9,662 | ₩9,501 | ₩9,595 | -0.28% | 136.9만 |
|---|
| 2026.07.01 | ₩9,514 | ₩9,595 | ₩9,327 | ₩9,487 | -0.28% | 110.1만 |
|---|
| 2026.06.30 | ₩9,849 | ₩9,876 | ₩9,461 | ₩9,487 | -3.67% | 101.8만 |
|---|
| 2026.06.29 | ₩9,956 | ₩9,956 | ₩9,809 | ₩9,822 | -1.35% | 51.9만 |
|---|
| 2026.06.26 | ₩9,863 | ₩10,037 | ₩9,863 | ₩9,903 | +0.41% | 41.5만 |
|---|
| 2026.06.25 | ₩9,782 | ₩9,876 | ₩9,755 | ₩9,876 | +0.96% | 54.7만 |
|---|
| 2026.06.24 | ₩9,554 | ₩9,702 | ₩9,487 | ₩9,675 | +1.26% | 88만 |
|---|
| 2026.06.23 | ₩9,889 | ₩9,916 | ₩9,595 | ₩9,621 | -2.71% | 65.6만 |
|---|
| 2026.06.22 | ₩9,889 | ₩9,956 | ₩9,729 | ₩9,755 | -1.36% | 69.1만 |
|---|
| 2026.06.18 | ₩10,037 | ₩10,037 | ₩9,836 | ₩9,916 | -1.20% | 102.6만 |
|---|
| 2026.06.17 | ₩10,157 | ₩10,184 | ₩9,983 | ₩9,997 | -1.58% | 62.6만 |
|---|
| 2026.06.16 | ₩10,171 | ₩10,251 | ₩10,117 | ₩10,171 | 0.00% | 26.9만 |
|---|
| 2026.06.15 | ₩10,358 | ₩10,358 | ₩10,198 | ₩10,211 | -1.42% | 39.5만 |
|---|
| 2026.06.12 | ₩10,064 | ₩10,305 | ₩9,997 | ₩10,238 | +1.73% | 48만 |
|---|
| 2026.06.11 | ₩9,863 | ₩10,090 | ₩9,822 | ₩10,037 | +1.77% | 70.3만 |
|---|
| 2026.06.10 | ₩9,729 | ₩9,970 | ₩9,729 | ₩9,809 | +0.83% | 83만 |
|---|
| 2026.06.09 | ₩10,037 | ₩10,104 | ₩9,809 | ₩9,836 | -2.00% | 102.6만 |
|---|
| 2026.06.08 | ₩10,171 | ₩10,171 | ₩9,822 | ₩9,822 | -3.43% | 56.9만 |
|---|
| 2026.06.05 | ₩10,238 | ₩10,358 | ₩10,184 | ₩10,238 | 0.00% | 33.8만 |
|---|
| 2026.06.04 | ₩10,157 | ₩10,238 | ₩10,090 | ₩10,157 | 0.00% | 39.1만 |
|---|
| 2026.06.03 | ₩10,184 | ₩10,184 | ₩9,956 | ₩10,010 | -1.71% | 47.5만 |
|---|
| 2026.06.02 | ₩10,345 | ₩10,425 | ₩10,198 | ₩10,224 | -1.17% | 58.3만 |
|---|
| 2026.06.01 | ₩10,533 | ₩10,626 | ₩10,345 | ₩10,372 | -1.53% | 101.1만 |
|---|
| 2026.05.29 | ₩10,787 | ₩10,814 | ₩10,492 | ₩10,519 | -2.48% | 62.6만 |
|---|
| 2026.05.28 | ₩10,640 | ₩10,734 | ₩10,559 | ₩10,693 | +0.50% | 52.3만 |
|---|
| 2026.05.27 | ₩10,948 | ₩10,961 | ₩10,707 | ₩10,787 | -1.47% | 75.8만 |
|---|
| 2026.05.26 | ₩10,693 | ₩10,787 | ₩10,640 | ₩10,734 | +0.38% | 48.8만 |
|---|
| 2026.05.22 | ₩10,827 | ₩10,868 | ₩10,653 | ₩10,693 | -1.24% | 38만 |
|---|
| 2026.05.21 | ₩10,881 | ₩10,935 | ₩10,814 | ₩10,868 | -0.12% | 63.4만 |
|---|
| 2026.05.20 | ₩10,640 | ₩11,042 | ₩10,640 | ₩10,975 | +3.15% | 109.1만 |
|---|
| 2026.05.19 | ₩10,506 | ₩10,613 | ₩10,439 | ₩10,506 | 0.00% | 43.4만 |
|---|
| 2026.05.18 | ₩10,345 | ₩10,600 | ₩10,318 | ₩10,546 | +1.94% | 53.6만 |
|---|
| 2026.05.15 | ₩10,425 | ₩10,466 | ₩10,198 | ₩10,265 | -1.54% | 46.2만 |
|---|
| 2026.05.14 | ₩10,452 | ₩10,600 | ₩10,385 | ₩10,439 | -0.13% | 49.5만 |
|---|
| 2026.05.13 | ₩10,104 | ₩10,345 | ₩10,050 | ₩10,332 | +2.25% | 77.8만 |
|---|
| 2026.05.12 | ₩10,345 | ₩10,345 | ₩10,117 | ₩10,131 | -2.07% | 75.8만 |
|---|
| 2026.05.11 | ₩10,720 | ₩10,827 | ₩10,358 | ₩10,452 | -2.50% | 83만 |
|---|
| 2026.05.08 | ₩10,935 | ₩10,975 | ₩10,693 | ₩10,854 | -0.74% | 68.3만 |
|---|
| 2026.05.07 | ₩11,323 | ₩11,350 | ₩10,734 | ₩10,801 | -4.62% | 113.6만 |
|---|
| 2026.05.06 | ₩11,256 | ₩11,337 | ₩11,122 | ₩11,270 | +0.12% | 35.4만 |
|---|
| 2026.05.05 | ₩11,149 | ₩11,149 | ₩10,975 | ₩11,082 | -0.60% | 25.7만 |
|---|
| 2026.05.04 | ₩11,042 | ₩11,323 | ₩11,002 | ₩11,028 | -0.12% | 32.6만 |
|---|
| 2026.05.01 | ₩11,028 | ₩11,082 | ₩10,801 | ₩11,028 | 0.00% | 13.9만 |
|---|
| 2026.04.30 | ₩10,827 | ₩11,122 | ₩10,827 | ₩11,042 | +1.98% | 43.3만 |
|---|
| 2026.04.29 | ₩10,814 | ₩10,814 | ₩10,546 | ₩10,600 | -1.98% | 35.8만 |
|---|
| 2026.04.28 | ₩10,868 | ₩10,948 | ₩10,814 | ₩10,814 | -0.49% | 156.9만 |
|---|
| 2026.04.27 | ₩10,881 | ₩10,948 | ₩10,774 | ₩10,894 | +0.12% | 74.2만 |
|---|
| 2026.04.24 | ₩10,827 | ₩10,881 | ₩10,680 | ₩10,827 | 0.00% | 34.4만 |
|---|
| 2026.04.23 | ₩11,216 | ₩11,216 | ₩10,653 | ₩10,707 | -4.54% | 56만 |
|---|
| 2026.04.22 | ₩11,216 | ₩11,243 | ₩11,109 | ₩11,243 | +0.24% | 370.1만 |
|---|
| 2026.04.21 | ₩11,323 | ₩11,323 | ₩11,189 | ₩11,243 | -0.71% | 61.7만 |
|---|
| 2026.04.20 | ₩11,484 | ₩11,618 | ₩11,323 | ₩11,350 | -1.17% | 32.1만 |
|---|
| 2026.04.17 | ₩11,792 | ₩11,832 | ₩11,497 | ₩11,725 | -0.57% | 67.3만 |
|---|
| 2026.04.16 | ₩11,712 | ₩11,725 | ₩11,457 | ₩11,524 | -1.60% | 50.5만 |
|---|
| 2026.04.15 | ₩11,712 | ₩11,739 | ₩11,618 | ₩11,645 | -0.57% | 37.8만 |
|---|
| 2026.04.14 | ₩11,404 | ₩11,605 | ₩11,350 | ₩11,390 | -0.12% | 70.8만 |
|---|
| 2026.04.13 | ₩10,787 | ₩11,256 | ₩10,787 | ₩11,203 | +3.85% | 69.9만 |
|---|
| 2026.04.10 | ₩10,921 | ₩11,055 | ₩10,881 | ₩11,002 | +0.74% | 52.3만 |
|---|
| 2026.04.09 | ₩10,921 | ₩10,921 | ₩10,586 | ₩10,787 | -1.23% | 97.4만 |
|---|
| 2026.04.08 | ₩11,283 | ₩11,283 | ₩11,122 | ₩11,243 | -0.36% | 29.8만 |
|---|
| 2026.04.07 | ₩10,948 | ₩10,948 | ₩10,533 | ₩10,854 | -0.86% | 57.8만 |
|---|
| 2026.04.06 | ₩11,055 | ₩11,162 | ₩10,935 | ₩11,028 | -0.24% | 42.2만 |
|---|
| 2026.04.02 | ₩10,894 | ₩11,055 | ₩10,720 | ₩11,042 | +1.35% | 75.9만 |
|---|
| 2026.04.01 | ₩10,881 | ₩11,095 | ₩10,814 | ₩11,055 | +1.60% | 80.7만 |
|---|
| 2026.03.31 | ₩10,358 | ₩10,747 | ₩10,358 | ₩10,747 | +3.75% | 86.8만 |
|---|
| 2026.03.30 | ₩10,184 | ₩10,278 | ₩10,117 | ₩10,131 | -0.53% | 48.1만 |
|---|
| 2026.03.27 | ₩10,064 | ₩10,157 | ₩10,010 | ₩10,037 | -0.27% | 87.4만 |
|---|
| 2026.03.26 | ₩10,251 | ₩10,332 | ₩10,077 | ₩10,211 | -0.39% | 60.5만 |
|---|
| 2026.03.25 | ₩10,291 | ₩10,506 | ₩9,903 | ₩10,332 | +0.39% | 121.5만 |
|---|
| 2026.03.24 | ₩10,171 | ₩10,332 | ₩10,144 | ₩10,184 | +0.13% | 73.8만 |
|---|
| 2026.03.23 | ₩10,412 | ₩10,425 | ₩10,224 | ₩10,305 | -1.03% | 71.9만 |
|---|
| 2026.03.20 | ₩10,412 | ₩10,412 | ₩10,077 | ₩10,157 | -2.45% | 156만 |
|---|
| 2026.03.19 | ₩10,318 | ₩10,425 | ₩10,117 | ₩10,412 | +0.91% | 75만 |
|---|
| 2026.03.18 | ₩10,613 | ₩10,667 | ₩10,399 | ₩10,546 | -0.63% | 79.9만 |
|---|
| 2026.03.17 | ₩10,747 | ₩10,801 | ₩10,653 | ₩10,747 | 0.00% | 57.2만 |
|---|
| 2026.03.16 | ₩10,667 | ₩10,854 | ₩10,640 | ₩10,787 | +1.13% | 68.9만 |
|---|
| 2026.03.13 | ₩10,586 | ₩10,667 | ₩10,425 | ₩10,466 | -1.14% | 91.8만 |
|---|
| 2026.03.12 | ₩10,586 | ₩10,760 | ₩10,519 | ₩10,680 | +0.89% | 138.3만 |
|---|
| 2026.03.11 | ₩10,975 | ₩10,975 | ₩10,680 | ₩10,760 | -1.95% | 100.7만 |
|---|
| 2026.03.10 | ₩11,337 | ₩11,363 | ₩10,961 | ₩10,988 | -3.07% | 91.7만 |
|---|
| 2026.03.09 | ₩11,377 | ₩11,752 | ₩11,296 | ₩11,739 | +3.18% | 72.2만 |
|---|
| 2026.03.06 | ₩11,417 | ₩11,591 | ₩11,310 | ₩11,511 | +0.82% | 40.5만 |
|---|
| 2026.03.05 | ₩11,940 | ₩11,980 | ₩11,444 | ₩11,511 | -3.59% | 83.1만 |
|---|
| 2026.03.04 | ₩11,605 | ₩11,685 | ₩11,497 | ₩11,605 | 0.00% | 37.9만 |
|---|
| 2026.03.03 | ₩11,712 | ₩11,712 | ₩11,337 | ₩11,578 | -1.14% | 122.5만 |
|---|
| 2026.03.02 | ₩11,940 | ₩12,208 | ₩11,913 | ₩12,181 | +2.02% | 83.3만 |
|---|
| 2026.02.27 | ₩11,658 | ₩12,208 | ₩11,591 | ₩12,194 | +4.60% | 129.7만 |
|---|
| 2026.02.26 | ₩12,100 | ₩12,328 | ₩11,095 | ₩12,007 | -0.78% | 232.4만 |
|---|
| 2026.02.25 | ₩12,248 | ₩12,449 | ₩12,100 | ₩12,395 | +1.20% | 65.3만 |
|---|
| 2026.02.24 | ₩12,141 | ₩12,328 | ₩12,087 | ₩12,154 | +0.11% | 41.5만 |
|---|
| 2026.02.23 | ₩12,449 | ₩12,476 | ₩11,980 | ₩12,154 | -2.37% | 45.3만 |
|---|
| 2026.02.20 | ₩12,663 | ₩12,663 | ₩12,529 | ₩12,596 | -0.53% | 41.2만 |
|---|
| 2026.02.19 | ₩12,744 | ₩12,744 | ₩12,502 | ₩12,650 | -0.74% | 49만 |
|---|
| 2026.02.18 | ₩12,864 | ₩13,092 | ₩12,770 | ₩13,025 | +1.25% | 58.5만 |
|---|
| 2026.02.17 | ₩12,744 | ₩12,824 | ₩12,596 | ₩12,797 | +0.42% | 52.3만 |
|---|
| 2026.02.13 | ₩12,435 | ₩12,569 | ₩12,422 | ₩12,489 | +0.43% | 32.4만 |
|---|
| 2026.02.12 | ₩12,355 | ₩12,462 | ₩12,248 | ₩12,435 | +0.65% | 41.8만 |
|---|
| 2026.02.11 | ₩12,462 | ₩12,516 | ₩12,154 | ₩12,342 | -0.97% | 65.7만 |
|---|
| 2026.02.10 | ₩12,837 | ₩12,918 | ₩12,301 | ₩12,355 | -3.76% | 86.1만 |
|---|
| 2026.02.09 | ₩12,529 | ₩12,878 | ₩12,368 | ₩12,837 | +2.46% | 29.7만 |
|---|
| 2026.02.06 | ₩12,261 | ₩12,502 | ₩12,181 | ₩12,435 | +1.42% | 39.6만 |
|---|
| 2026.02.05 | ₩12,462 | ₩12,583 | ₩12,194 | ₩12,315 | -1.18% | 64.5만 |
|---|
| 2026.02.04 | ₩12,623 | ₩12,864 | ₩12,610 | ₩12,784 | +1.27% | 42만 |
|---|
| 2026.02.03 | ₩12,435 | ₩12,650 | ₩12,368 | ₩12,623 | +1.51% | 32.5만 |
|---|
| 2026.02.02 | ₩12,435 | ₩12,703 | ₩12,435 | ₩12,596 | +1.29% | 28.4만 |
|---|
| 2026.01.30 | ₩12,355 | ₩12,409 | ₩12,221 | ₩12,395 | +0.33% | 30.6만 |
|---|
| 2026.01.29 | ₩12,355 | ₩12,462 | ₩12,288 | ₩12,449 | +0.76% | 42.5만 |
|---|
| 2026.01.28 | ₩12,422 | ₩12,435 | ₩12,221 | ₩12,315 | -0.86% | 36.4만 |
|---|
| 2026.01.27 | ₩12,409 | ₩12,610 | ₩12,395 | ₩12,449 | +0.32% | 41.4만 |
|---|
| 2026.01.26 | ₩12,315 | ₩12,596 | ₩12,194 | ₩12,328 | +0.11% | 59.5만 |
|---|
| 2026.01.23 | ₩12,194 | ₩12,435 | ₩12,127 | ₩12,355 | +1.32% | 35.2만 |
|---|
| 2026.01.22 | ₩12,087 | ₩12,248 | ₩12,033 | ₩12,208 | +1.00% | 28.5만 |
|---|
| 2026.01.21 | ₩11,752 | ₩12,087 | ₩11,752 | ₩12,087 | +2.85% | 41.5만 |
|---|
| 2026.01.20 | ₩11,578 | ₩11,739 | ₩11,564 | ₩11,578 | 0.00% | 46.5만 |
|---|
| 2026.01.16 | ₩12,127 | ₩12,154 | ₩11,819 | ₩11,913 | -1.77% | 52.2만 |
|---|
| 2026.01.15 | ₩12,275 | ₩12,275 | ₩11,940 | ₩11,966 | -2.51% | 54.6만 |
|---|
| 2026.01.14 | ₩12,275 | ₩12,596 | ₩12,275 | ₩12,382 | +0.87% | 104.7만 |
|---|
| 2026.01.13 | ₩12,315 | ₩12,355 | ₩11,779 | ₩11,846 | -3.81% | 81.8만 |
|---|
| 2026.01.12 | ₩12,502 | ₩12,502 | ₩12,208 | ₩12,248 | -2.04% | 42.5만 |
|---|
| 2026.01.09 | ₩12,636 | ₩12,784 | ₩12,543 | ₩12,556 | -0.64% | 39.7만 |
|---|
| 2026.01.08 | ₩12,717 | ₩12,824 | ₩12,543 | ₩12,717 | 0.00% | 34.8만 |
|---|
| 2026.01.07 | ₩12,596 | ₩12,757 | ₩12,569 | ₩12,703 | +0.85% | 40.5만 |
|---|
| 2026.01.06 | ₩12,516 | ₩12,690 | ₩12,288 | ₩12,315 | -1.61% | 38.2만 |
|---|
| 2026.01.05 | ₩12,489 | ₩12,623 | ₩12,395 | ₩12,489 | 0.00% | 37.7만 |
|---|
| 2026.01.02 | ₩12,610 | ₩12,677 | ₩12,342 | ₩12,382 | -1.81% | 45.4만 |
|---|
| 2025.12.31 | ₩12,248 | ₩12,583 | ₩12,154 | ₩12,529 | +2.30% | 74.4만 |
|---|
| 2025.12.30 | ₩12,167 | ₩12,342 | ₩12,114 | ₩12,328 | +1.32% | 36.3만 |
|---|
| 2025.12.29 | ₩12,275 | ₩12,382 | ₩12,154 | ₩12,221 | -0.44% | 35.7만 |
|---|
| 2025.12.26 | ₩12,033 | ₩12,208 | ₩11,980 | ₩12,194 | +1.34% | 24.7만 |
|---|
| 2025.12.24 | ₩12,275 | ₩12,301 | ₩12,020 | ₩12,100 | -1.42% | 24.1만 |
|---|
| 2025.12.23 | ₩12,194 | ₩12,315 | ₩12,167 | ₩12,208 | +0.11% | 47만 |
|---|
| 2025.12.22 | ₩12,087 | ₩12,315 | ₩12,087 | ₩12,167 | +0.67% | 47.3만 |
|---|
| 2025.12.19 | ₩12,020 | ₩12,248 | ₩11,993 | ₩12,087 | +0.56% | 78.9만 |
|---|
| 2025.12.18 | ₩11,940 | ₩12,087 | ₩11,886 | ₩11,953 | +0.11% | 31.2만 |
|---|
| 2025.12.17 | ₩12,033 | ₩12,154 | ₩11,645 | ₩11,940 | -0.78% | 45.3만 |
|---|
| 2025.12.16 | ₩12,154 | ₩12,167 | ₩11,980 | ₩12,007 | -1.21% | 36.1만 |
|---|
| 2025.12.15 | ₩12,315 | ₩12,355 | ₩12,087 | ₩12,100 | -1.74% | 29.4만 |
|---|
| 2025.12.12 | ₩12,342 | ₩12,355 | ₩12,194 | ₩12,248 | -0.76% | 96.1만 |
|---|
| 2025.12.11 | ₩11,993 | ₩12,355 | ₩11,966 | ₩12,275 | +2.35% | 62.5만 |
|---|
| 2025.12.10 | ₩11,913 | ₩12,020 | ₩11,913 | ₩11,993 | +0.67% | 33.9만 |
|---|
| 2025.12.09 | ₩11,953 | ₩12,060 | ₩11,806 | ₩11,819 | -1.12% | 39.5만 |
|---|
| 2025.12.08 | ₩11,940 | ₩12,167 | ₩11,926 | ₩12,033 | +0.79% | 39.6만 |
|---|
| 2025.12.05 | ₩11,993 | ₩12,033 | ₩11,859 | ₩11,859 | -1.12% | 21.4만 |
|---|
| 2025.12.04 | ₩11,819 | ₩12,087 | ₩11,752 | ₩11,913 | +0.79% | 25.1만 |
|---|
| 2025.12.03 | ₩11,551 | ₩11,846 | ₩11,524 | ₩11,765 | +1.86% | 115.8만 |
|---|
| 2025.12.02 | ₩11,846 | ₩11,873 | ₩10,238 | ₩11,404 | -3.73% | 207.6만 |
|---|
| 2025.12.01 | ₩11,739 | ₩11,873 | ₩11,658 | ₩11,779 | +0.34% | 53.1만 |
|---|
| 2025.11.28 | ₩11,859 | ₩11,926 | ₩11,792 | ₩11,859 | 0.00% | 19.6만 |
|---|
| 2025.11.26 | ₩11,631 | ₩11,886 | ₩11,578 | ₩11,765 | +1.15% | 49만 |
|---|
| 2025.11.25 | ₩11,189 | ₩11,685 | ₩11,189 | ₩11,618 | +3.83% | 59.7만 |
|---|
| 2025.11.24 | ₩11,229 | ₩11,323 | ₩11,176 | ₩11,203 | -0.24% | 22만 |
|---|
| 2025.11.21 | ₩11,323 | ₩11,323 | ₩11,176 | ₩11,256 | -0.59% | 28.1만 |
|---|
| 2025.11.20 | ₩11,457 | ₩11,578 | ₩11,283 | ₩11,296 | -1.40% | 62.3만 |
|---|
| 2025.11.19 | ₩11,377 | ₩11,484 | ₩11,296 | ₩11,404 | +0.24% | 33.1만 |
|---|
| 2025.11.18 | ₩11,243 | ₩11,538 | ₩11,162 | ₩11,524 | +2.50% | 67.3만 |
|---|
| 2025.11.17 | ₩11,645 | ₩11,698 | ₩11,350 | ₩11,390 | -2.19% | 71만 |
|---|
| 2025.11.14 | ₩11,618 | ₩11,792 | ₩11,578 | ₩11,672 | +0.46% | 34.3만 |
|---|
| 2025.11.13 | ₩11,752 | ₩11,899 | ₩11,524 | ₩11,658 | -0.80% | 60만 |
|---|
| 2025.11.12 | ₩11,779 | ₩11,980 | ₩11,605 | ₩11,645 | -1.14% | 57.2만 |
|---|
| 2025.11.11 | ₩11,484 | ₩11,752 | ₩11,417 | ₩11,698 | +1.87% | 51.1만 |
|---|
| 2025.11.10 | ₩11,337 | ₩11,618 | ₩11,337 | ₩11,524 | +1.65% | 52.2만 |
|---|
| 2025.11.07 | ₩11,203 | ₩11,350 | ₩11,028 | ₩11,310 | +0.96% | 132.7만 |
|---|
| 2025.11.06 | ₩11,524 | ₩11,578 | ₩11,002 | ₩11,203 | -2.79% | 152.7만 |
|---|
| 2025.11.05 | ₩11,899 | ₩11,899 | ₩11,511 | ₩11,564 | -2.82% | 148.5만 |
|---|
| 2025.11.04 | ₩12,449 | ₩13,266 | ₩11,792 | ₩12,355 | -0.75% | 224.3만 |
|---|
| 2025.11.03 | ₩12,543 | ₩12,864 | ₩12,301 | ₩12,636 | +0.75% | 102.1만 |
|---|
| 2025.10.31 | ₩12,395 | ₩12,569 | ₩12,261 | ₩12,556 | +1.30% | 75.7만 |
|---|
| 2025.10.30 | ₩12,596 | ₩12,596 | ₩12,248 | ₩12,275 | -2.55% | 72.6만 |
|---|
| 2025.10.29 | ₩12,596 | ₩12,730 | ₩12,462 | ₩12,583 | -0.11% | 49.1만 |
|---|
| 2025.10.28 | ₩12,556 | ₩12,623 | ₩12,382 | ₩12,543 | -0.11% | 41.5만 |
|---|
| 2025.10.27 | ₩12,784 | ₩12,851 | ₩12,543 | ₩12,569 | -1.68% | 42.5만 |
|---|
| 2025.10.24 | ₩12,757 | ₩12,770 | ₩12,583 | ₩12,677 | -0.63% | 38.4만 |
|---|
| 2025.10.23 | ₩12,636 | ₩12,931 | ₩12,596 | ₩12,797 | +1.27% | 59.1만 |
|---|
| 2025.10.22 | ₩12,435 | ₩12,878 | ₩12,355 | ₩12,797 | +2.91% | 103.7만 |
|---|
| 2025.10.21 | ₩12,717 | ₩12,717 | ₩12,476 | ₩12,516 | -1.58% | 32.4만 |
|---|
| 2025.10.20 | ₩12,811 | ₩12,824 | ₩12,717 | ₩12,824 | +0.10% | 24.4만 |
|---|
| 2025.10.17 | ₩12,958 | ₩13,038 | ₩12,824 | ₩12,931 | -0.21% | 44.3만 |
|---|
| 2025.10.16 | ₩12,878 | ₩13,213 | ₩12,878 | ₩13,065 | +1.46% | 51.6만 |
|---|
| 2025.10.15 | ₩12,837 | ₩12,931 | ₩12,784 | ₩12,851 | +0.10% | 21.5만 |
|---|
| 2025.10.14 | ₩12,583 | ₩12,891 | ₩12,583 | ₩12,837 | +2.02% | 34.1만 |
|---|
| 2025.10.13 | ₩12,703 | ₩12,784 | ₩12,610 | ₩12,663 | -0.32% | 46.9만 |
|---|
| 2025.10.10 | ₩12,690 | ₩12,744 | ₩12,382 | ₩12,489 | -1.58% | 48.8만 |
|---|