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 | ₩10,070 | ₩10,097 | ₩9,976 | ₩10,003 | -0.67% | 33.1만 |
| 2026.10.08 | ₩9,949 | ₩9,990 | ₩9,762 | ₩9,936 | -0.13% | 36.8만 |
| 2026.10.07 | ₩10,030 | ₩10,137 | ₩9,976 | ₩10,057 | +0.27% | 26.1만 |
| 2026.10.06 | ₩10,097 | ₩10,151 | ₩9,949 | ₩10,084 | -0.13% | 32.6만 |
| 2026.10.05 | ₩9,802 | ₩10,110 | ₩9,775 | ₩9,936 | +1.37% | 49.3만 |
| 2026.10.02 | ₩9,789 | ₩9,869 | ₩9,708 | ₩9,802 | +0.14% | 39만 |
| 2026.10.01 | ₩9,775 | ₩9,829 | ₩9,654 | ₩9,789 | +0.14% | 62.3만 |
| 2026.09.30 | ₩9,856 | ₩9,896 | ₩9,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,802 |
| -0.54% |
| 77.3만 |
| 2026.09.29 | ₩9,923 | ₩9,949 | ₩9,708 | ₩9,789 | -1.35% | 48.5만 |
|---|
| 2026.09.28 | ₩9,856 | ₩10,017 | ₩9,856 | ₩9,936 | +0.82% | 59.7만 |
|---|
| 2026.09.25 | ₩9,869 | ₩9,909 | ₩9,775 | ₩9,856 | -0.14% | 50.7만 |
|---|
| 2026.09.24 | ₩9,614 | ₩9,762 | ₩9,587 | ₩9,654 | +0.42% | 53.6만 |
|---|
| 2026.09.23 | ₩9,829 | ₩9,896 | ₩9,641 | ₩9,654 | -1.77% | 406.5만 |
|---|
| 2026.09.22 | ₩9,936 | ₩9,990 | ₩9,909 | ₩9,976 | +0.40% | 60만 |
|---|
| 2026.09.21 | ₩9,842 | ₩9,909 | ₩9,829 | ₩9,869 | +0.27% | 35.7만 |
|---|
| 2026.09.18 | ₩9,882 | ₩9,936 | ₩9,775 | ₩9,802 | -0.81% | 36.8만 |
|---|
| 2026.09.17 | ₩9,923 | ₩9,976 | ₩9,896 | ₩9,923 | 0.00% | 24.5만 |
|---|
| 2026.09.16 | ₩9,936 | ₩9,936 | ₩9,842 | ₩9,923 | -0.13% | 47.2만 |
|---|
| 2026.09.15 | ₩9,923 | ₩10,017 | ₩9,842 | ₩9,869 | -0.54% | 59.1만 |
|---|
| 2026.09.14 | ₩10,177 | ₩10,191 | ₩10,003 | ₩10,030 | -1.45% | 29.5만 |
|---|
| 2026.09.11 | ₩10,285 | ₩10,352 | ₩10,124 | ₩10,124 | -1.56% | 51.3만 |
|---|
| 2026.09.10 | ₩10,365 | ₩10,379 | ₩10,244 | ₩10,258 | -1.03% | 30.3만 |
|---|
| 2026.09.09 | ₩10,419 | ₩10,580 | ₩10,338 | ₩10,486 | +0.64% | 70.3만 |
|---|
| 2026.09.08 | ₩10,432 | ₩10,499 | ₩10,379 | ₩10,392 | -0.39% | 29.8만 |
|---|
| 2026.09.04 | ₩10,486 | ₩10,513 | ₩10,419 | ₩10,459 | -0.26% | 15.8만 |
|---|
| 2026.09.03 | ₩10,593 | ₩10,714 | ₩10,472 | ₩10,566 | -0.25% | 51.3만 |
|---|
| 2026.09.02 | ₩10,338 | ₩10,526 | ₩10,325 | ₩10,499 | +1.56% | 26.2만 |
|---|
| 2026.09.01 | ₩10,379 | ₩10,580 | ₩10,325 | ₩10,365 | -0.13% | 28.4만 |
|---|
| 2026.08.31 | ₩10,338 | ₩10,405 | ₩10,258 | ₩10,352 | +0.13% | 62.4만 |
|---|
| 2026.08.28 | ₩10,499 | ₩10,580 | ₩10,298 | ₩10,312 | -1.79% | 32.2만 |
|---|
| 2026.08.27 | ₩10,566 | ₩10,660 | ₩10,472 | ₩10,486 | -0.76% | 54.5만 |
|---|
| 2026.08.26 | ₩10,848 | ₩10,848 | ₩10,580 | ₩10,593 | -2.35% | 46.5만 |
|---|
| 2026.08.25 | ₩10,767 | ₩10,848 | ₩10,714 | ₩10,848 | +0.75% | 37.5만 |
|---|
| 2026.08.24 | ₩10,727 | ₩10,767 | ₩10,647 | ₩10,714 | -0.13% | 22.7만 |
|---|
| 2026.08.21 | ₩10,767 | ₩10,888 | ₩10,700 | ₩10,727 | -0.37% | 21.8만 |
|---|
| 2026.08.20 | ₩10,982 | ₩10,995 | ₩10,687 | ₩10,714 | -2.44% | 29.4만 |
|---|
| 2026.08.19 | ₩10,472 | ₩11,237 | ₩10,472 | ₩11,062 | +5.63% | 92.6만 |
|---|
| 2026.08.18 | ₩10,298 | ₩10,499 | ₩10,298 | ₩10,392 | +0.91% | 27.4만 |
|---|
| 2026.08.17 | ₩10,392 | ₩10,446 | ₩10,325 | ₩10,419 | +0.26% | 29.6만 |
|---|
| 2026.08.14 | ₩10,620 | ₩10,674 | ₩10,405 | ₩10,432 | -1.77% | 26.5만 |
|---|
| 2026.08.13 | ₩10,660 | ₩10,700 | ₩10,566 | ₩10,633 | -0.25% | 42.6만 |
|---|
| 2026.08.12 | ₩10,660 | ₩10,700 | ₩10,580 | ₩10,633 | -0.25% | 23.8만 |
|---|
| 2026.08.11 | ₩10,754 | ₩10,808 | ₩10,700 | ₩10,714 | -0.37% | 21.5만 |
|---|
| 2026.08.10 | ₩10,607 | ₩10,848 | ₩10,580 | ₩10,794 | +1.77% | 27.4만 |
|---|
| 2026.08.07 | ₩10,607 | ₩10,834 | ₩10,607 | ₩10,647 | +0.38% | 40.1만 |
|---|
| 2026.08.06 | ₩10,660 | ₩10,660 | ₩10,459 | ₩10,499 | -1.51% | 36.2만 |
|---|
| 2026.08.05 | ₩10,888 | ₩10,888 | ₩10,513 | ₩10,633 | -2.34% | 44.3만 |
|---|
| 2026.08.04 | ₩10,633 | ₩10,915 | ₩10,607 | ₩10,821 | +1.77% | 63.3만 |
|---|
| 2026.08.03 | ₩10,593 | ₩10,593 | ₩10,405 | ₩10,539 | -0.51% | 37.3만 |
|---|
| 2026.07.31 | ₩10,700 | ₩10,700 | ₩10,338 | ₩10,553 | -1.38% | 48.5만 |
|---|
| 2026.07.30 | ₩11,156 | ₩11,223 | ₩10,915 | ₩10,995 | -1.44% | 112.8만 |
|---|
| 2026.07.29 | ₩11,089 | ₩11,129 | ₩10,888 | ₩10,928 | -1.45% | 190.3만 |
|---|
| 2026.07.28 | ₩10,539 | ₩10,915 | ₩10,379 | ₩10,727 | +1.78% | 126.3만 |
|---|
| 2026.07.27 | ₩10,352 | ₩10,526 | ₩10,352 | ₩10,392 | +0.39% | 38.9만 |
|---|
| 2026.07.24 | ₩10,137 | ₩10,271 | ₩10,137 | ₩10,164 | +0.26% | 309.2만 |
|---|
| 2026.07.23 | ₩10,271 | ₩10,271 | ₩10,084 | ₩10,110 | -1.57% | 39.8만 |
|---|
| 2026.07.22 | ₩10,513 | ₩10,647 | ₩10,472 | ₩10,566 | +0.51% | 38.2만 |
|---|
| 2026.07.21 | ₩10,204 | ₩10,392 | ₩10,177 | ₩10,392 | +1.84% | 50.1만 |
|---|
| 2026.07.20 | ₩10,030 | ₩10,244 | ₩10,003 | ₩10,204 | +1.74% | 64만 |
|---|
| 2026.07.17 | ₩9,762 | ₩9,869 | ₩9,681 | ₩9,748 | -0.14% | 32.7만 |
|---|
| 2026.07.16 | ₩9,695 | ₩9,936 | ₩9,628 | ₩9,829 | +1.38% | 65.5만 |
|---|
| 2026.07.15 | ₩9,413 | ₩9,681 | ₩9,413 | ₩9,668 | +2.71% | 58.3만 |
|---|
| 2026.07.14 | ₩9,520 | ₩9,574 | ₩9,386 | ₩9,413 | -1.13% | 57.9만 |
|---|
| 2026.07.13 | ₩9,601 | ₩9,681 | ₩9,520 | ₩9,654 | +0.56% | 54.6만 |
|---|
| 2026.07.10 | ₩9,668 | ₩9,748 | ₩9,561 | ₩9,748 | +0.83% | 52.3만 |
|---|
| 2026.07.09 | ₩9,628 | ₩9,802 | ₩9,614 | ₩9,775 | +1.53% | 55.9만 |
|---|
| 2026.07.08 | ₩9,507 | ₩9,815 | ₩9,494 | ₩9,802 | +3.10% | 42.4만 |
|---|
| 2026.07.07 | ₩9,681 | ₩9,802 | ₩9,561 | ₩9,668 | -0.14% | 97.6만 |
|---|
| 2026.07.06 | ₩9,574 | ₩9,681 | ₩9,453 | ₩9,614 | +0.42% | 122.2만 |
|---|
| 2026.07.02 | ₩9,628 | ₩9,668 | ₩9,507 | ₩9,601 | -0.28% | 136.9만 |
|---|
| 2026.07.01 | ₩9,520 | ₩9,601 | ₩9,333 | ₩9,494 | -0.28% | 110.1만 |
|---|
| 2026.06.30 | ₩9,856 | ₩9,882 | ₩9,467 | ₩9,494 | -3.67% | 101.8만 |
|---|
| 2026.06.29 | ₩9,963 | ₩9,963 | ₩9,815 | ₩9,829 | -1.35% | 51.9만 |
|---|
| 2026.06.26 | ₩9,869 | ₩10,043 | ₩9,869 | ₩9,909 | +0.41% | 41.5만 |
|---|
| 2026.06.25 | ₩9,789 | ₩9,882 | ₩9,762 | ₩9,882 | +0.96% | 54.7만 |
|---|
| 2026.06.24 | ₩9,561 | ₩9,708 | ₩9,494 | ₩9,681 | +1.26% | 88만 |
|---|
| 2026.06.23 | ₩9,896 | ₩9,923 | ₩9,601 | ₩9,628 | -2.71% | 65.6만 |
|---|
| 2026.06.22 | ₩9,896 | ₩9,963 | ₩9,735 | ₩9,762 | -1.36% | 69.1만 |
|---|
| 2026.06.18 | ₩10,043 | ₩10,043 | ₩9,842 | ₩9,923 | -1.20% | 102.6만 |
|---|
| 2026.06.17 | ₩10,164 | ₩10,191 | ₩9,990 | ₩10,003 | -1.58% | 62.6만 |
|---|
| 2026.06.16 | ₩10,177 | ₩10,258 | ₩10,124 | ₩10,177 | 0.00% | 26.9만 |
|---|
| 2026.06.15 | ₩10,365 | ₩10,365 | ₩10,204 | ₩10,218 | -1.42% | 39.5만 |
|---|
| 2026.06.12 | ₩10,070 | ₩10,312 | ₩10,003 | ₩10,244 | +1.73% | 48만 |
|---|
| 2026.06.11 | ₩9,869 | ₩10,097 | ₩9,829 | ₩10,043 | +1.77% | 70.3만 |
|---|
| 2026.06.10 | ₩9,735 | ₩9,976 | ₩9,735 | ₩9,815 | +0.83% | 83만 |
|---|
| 2026.06.09 | ₩10,043 | ₩10,110 | ₩9,815 | ₩9,842 | -2.00% | 102.6만 |
|---|
| 2026.06.08 | ₩10,177 | ₩10,177 | ₩9,829 | ₩9,829 | -3.43% | 56.9만 |
|---|
| 2026.06.05 | ₩10,244 | ₩10,365 | ₩10,191 | ₩10,244 | 0.00% | 33.8만 |
|---|
| 2026.06.04 | ₩10,164 | ₩10,244 | ₩10,097 | ₩10,164 | 0.00% | 39.1만 |
|---|
| 2026.06.03 | ₩10,191 | ₩10,191 | ₩9,963 | ₩10,017 | -1.71% | 47.5만 |
|---|
| 2026.06.02 | ₩10,352 | ₩10,432 | ₩10,204 | ₩10,231 | -1.17% | 58.3만 |
|---|
| 2026.06.01 | ₩10,539 | ₩10,633 | ₩10,352 | ₩10,379 | -1.53% | 101.1만 |
|---|
| 2026.05.29 | ₩10,794 | ₩10,821 | ₩10,499 | ₩10,526 | -2.48% | 62.6만 |
|---|
| 2026.05.28 | ₩10,647 | ₩10,741 | ₩10,566 | ₩10,700 | +0.50% | 52.3만 |
|---|
| 2026.05.27 | ₩10,955 | ₩10,969 | ₩10,714 | ₩10,794 | -1.47% | 75.8만 |
|---|
| 2026.05.26 | ₩10,700 | ₩10,794 | ₩10,647 | ₩10,741 | +0.38% | 48.8만 |
|---|
| 2026.05.22 | ₩10,834 | ₩10,875 | ₩10,660 | ₩10,700 | -1.24% | 38만 |
|---|
| 2026.05.21 | ₩10,888 | ₩10,942 | ₩10,821 | ₩10,875 | -0.12% | 63.4만 |
|---|
| 2026.05.20 | ₩10,647 | ₩11,049 | ₩10,647 | ₩10,982 | +3.15% | 109.1만 |
|---|
| 2026.05.19 | ₩10,513 | ₩10,620 | ₩10,446 | ₩10,513 | 0.00% | 43.4만 |
|---|
| 2026.05.18 | ₩10,352 | ₩10,607 | ₩10,325 | ₩10,553 | +1.94% | 53.6만 |
|---|
| 2026.05.15 | ₩10,432 | ₩10,472 | ₩10,204 | ₩10,271 | -1.54% | 46.2만 |
|---|
| 2026.05.14 | ₩10,459 | ₩10,607 | ₩10,392 | ₩10,446 | -0.13% | 49.5만 |
|---|
| 2026.05.13 | ₩10,110 | ₩10,352 | ₩10,057 | ₩10,338 | +2.25% | 77.8만 |
|---|
| 2026.05.12 | ₩10,352 | ₩10,352 | ₩10,124 | ₩10,137 | -2.07% | 75.8만 |
|---|
| 2026.05.11 | ₩10,727 | ₩10,834 | ₩10,365 | ₩10,459 | -2.50% | 83만 |
|---|
| 2026.05.08 | ₩10,942 | ₩10,982 | ₩10,700 | ₩10,861 | -0.74% | 68.3만 |
|---|
| 2026.05.07 | ₩11,331 | ₩11,357 | ₩10,741 | ₩10,808 | -4.62% | 113.6만 |
|---|
| 2026.05.06 | ₩11,264 | ₩11,344 | ₩11,129 | ₩11,277 | +0.12% | 35.4만 |
|---|
| 2026.05.05 | ₩11,156 | ₩11,156 | ₩10,982 | ₩11,089 | -0.60% | 25.7만 |
|---|
| 2026.05.04 | ₩11,049 | ₩11,331 | ₩11,009 | ₩11,036 | -0.12% | 32.6만 |
|---|
| 2026.05.01 | ₩11,036 | ₩11,089 | ₩10,808 | ₩11,036 | 0.00% | 13.9만 |
|---|
| 2026.04.30 | ₩10,834 | ₩11,129 | ₩10,834 | ₩11,049 | +1.98% | 43.3만 |
|---|
| 2026.04.29 | ₩10,821 | ₩10,821 | ₩10,553 | ₩10,607 | -1.98% | 35.8만 |
|---|
| 2026.04.28 | ₩10,875 | ₩10,955 | ₩10,821 | ₩10,821 | -0.49% | 156.9만 |
|---|
| 2026.04.27 | ₩10,888 | ₩10,955 | ₩10,781 | ₩10,902 | +0.12% | 74.2만 |
|---|
| 2026.04.24 | ₩10,834 | ₩10,888 | ₩10,687 | ₩10,834 | 0.00% | 34.4만 |
|---|
| 2026.04.23 | ₩11,223 | ₩11,223 | ₩10,660 | ₩10,714 | -4.54% | 56만 |
|---|
| 2026.04.22 | ₩11,223 | ₩11,250 | ₩11,116 | ₩11,250 | +0.24% | 370.1만 |
|---|
| 2026.04.21 | ₩11,331 | ₩11,331 | ₩11,197 | ₩11,250 | -0.71% | 61.7만 |
|---|
| 2026.04.20 | ₩11,492 | ₩11,626 | ₩11,331 | ₩11,357 | -1.17% | 32.1만 |
|---|
| 2026.04.17 | ₩11,800 | ₩11,840 | ₩11,505 | ₩11,733 | -0.57% | 67.3만 |
|---|
| 2026.04.16 | ₩11,719 | ₩11,733 | ₩11,465 | ₩11,532 | -1.60% | 50.5만 |
|---|
| 2026.04.15 | ₩11,719 | ₩11,746 | ₩11,626 | ₩11,652 | -0.57% | 37.8만 |
|---|
| 2026.04.14 | ₩11,411 | ₩11,612 | ₩11,357 | ₩11,398 | -0.12% | 70.8만 |
|---|
| 2026.04.13 | ₩10,794 | ₩11,264 | ₩10,794 | ₩11,210 | +3.85% | 69.9만 |
|---|
| 2026.04.10 | ₩10,928 | ₩11,062 | ₩10,888 | ₩11,009 | +0.74% | 52.3만 |
|---|
| 2026.04.09 | ₩10,928 | ₩10,928 | ₩10,593 | ₩10,794 | -1.23% | 97.4만 |
|---|
| 2026.04.08 | ₩11,290 | ₩11,290 | ₩11,129 | ₩11,250 | -0.36% | 29.8만 |
|---|
| 2026.04.07 | ₩10,955 | ₩10,955 | ₩10,539 | ₩10,861 | -0.86% | 57.8만 |
|---|
| 2026.04.06 | ₩11,062 | ₩11,170 | ₩10,942 | ₩11,036 | -0.24% | 42.2만 |
|---|
| 2026.04.02 | ₩10,902 | ₩11,062 | ₩10,727 | ₩11,049 | +1.35% | 75.9만 |
|---|
| 2026.04.01 | ₩10,888 | ₩11,103 | ₩10,821 | ₩11,062 | +1.60% | 80.7만 |
|---|
| 2026.03.31 | ₩10,365 | ₩10,754 | ₩10,365 | ₩10,754 | +3.75% | 86.8만 |
|---|
| 2026.03.30 | ₩10,191 | ₩10,285 | ₩10,124 | ₩10,137 | -0.53% | 48.1만 |
|---|
| 2026.03.27 | ₩10,070 | ₩10,164 | ₩10,017 | ₩10,043 | -0.27% | 87.4만 |
|---|
| 2026.03.26 | ₩10,258 | ₩10,338 | ₩10,084 | ₩10,218 | -0.39% | 60.5만 |
|---|
| 2026.03.25 | ₩10,298 | ₩10,513 | ₩9,909 | ₩10,338 | +0.39% | 121.5만 |
|---|
| 2026.03.24 | ₩10,177 | ₩10,338 | ₩10,151 | ₩10,191 | +0.13% | 73.8만 |
|---|
| 2026.03.23 | ₩10,419 | ₩10,432 | ₩10,231 | ₩10,312 | -1.03% | 71.9만 |
|---|
| 2026.03.20 | ₩10,419 | ₩10,419 | ₩10,084 | ₩10,164 | -2.45% | 156만 |
|---|
| 2026.03.19 | ₩10,325 | ₩10,432 | ₩10,124 | ₩10,419 | +0.91% | 75만 |
|---|
| 2026.03.18 | ₩10,620 | ₩10,674 | ₩10,405 | ₩10,553 | -0.63% | 79.9만 |
|---|
| 2026.03.17 | ₩10,754 | ₩10,808 | ₩10,660 | ₩10,754 | 0.00% | 57.2만 |
|---|
| 2026.03.16 | ₩10,674 | ₩10,861 | ₩10,647 | ₩10,794 | +1.13% | 68.9만 |
|---|
| 2026.03.13 | ₩10,593 | ₩10,674 | ₩10,432 | ₩10,472 | -1.14% | 91.8만 |
|---|
| 2026.03.12 | ₩10,593 | ₩10,767 | ₩10,526 | ₩10,687 | +0.89% | 138.3만 |
|---|
| 2026.03.11 | ₩10,982 | ₩10,982 | ₩10,687 | ₩10,767 | -1.95% | 100.7만 |
|---|
| 2026.03.10 | ₩11,344 | ₩11,371 | ₩10,969 | ₩10,995 | -3.07% | 91.7만 |
|---|
| 2026.03.09 | ₩11,384 | ₩11,760 | ₩11,304 | ₩11,746 | +3.18% | 72.2만 |
|---|
| 2026.03.06 | ₩11,424 | ₩11,599 | ₩11,317 | ₩11,518 | +0.82% | 40.5만 |
|---|
| 2026.03.05 | ₩11,947 | ₩11,988 | ₩11,451 | ₩11,518 | -3.59% | 83.1만 |
|---|
| 2026.03.04 | ₩11,612 | ₩11,693 | ₩11,505 | ₩11,612 | 0.00% | 37.9만 |
|---|
| 2026.03.03 | ₩11,719 | ₩11,719 | ₩11,344 | ₩11,585 | -1.14% | 122.5만 |
|---|
| 2026.03.02 | ₩11,947 | ₩12,216 | ₩11,921 | ₩12,189 | +2.02% | 83.3만 |
|---|
| 2026.02.27 | ₩11,666 | ₩12,216 | ₩11,599 | ₩12,202 | +4.60% | 129.7만 |
|---|
| 2026.02.26 | ₩12,108 | ₩12,336 | ₩11,103 | ₩12,014 | -0.78% | 232.4만 |
|---|
| 2026.02.25 | ₩12,256 | ₩12,457 | ₩12,108 | ₩12,403 | +1.20% | 65.3만 |
|---|
| 2026.02.24 | ₩12,149 | ₩12,336 | ₩12,095 | ₩12,162 | +0.11% | 41.5만 |
|---|
| 2026.02.23 | ₩12,457 | ₩12,484 | ₩11,988 | ₩12,162 | -2.37% | 45.3만 |
|---|
| 2026.02.20 | ₩12,672 | ₩12,672 | ₩12,537 | ₩12,604 | -0.53% | 41.2만 |
|---|
| 2026.02.19 | ₩12,752 | ₩12,752 | ₩12,511 | ₩12,658 | -0.74% | 49만 |
|---|
| 2026.02.18 | ₩12,873 | ₩13,101 | ₩12,779 | ₩13,034 | +1.25% | 58.5만 |
|---|
| 2026.02.17 | ₩12,752 | ₩12,832 | ₩12,604 | ₩12,806 | +0.42% | 52.3만 |
|---|
| 2026.02.13 | ₩12,444 | ₩12,578 | ₩12,430 | ₩12,497 | +0.43% | 32.4만 |
|---|
| 2026.02.12 | ₩12,363 | ₩12,470 | ₩12,256 | ₩12,444 | +0.65% | 41.8만 |
|---|
| 2026.02.11 | ₩12,470 | ₩12,524 | ₩12,162 | ₩12,350 | -0.97% | 65.7만 |
|---|
| 2026.02.10 | ₩12,846 | ₩12,926 | ₩12,309 | ₩12,363 | -3.76% | 86.1만 |
|---|
| 2026.02.09 | ₩12,537 | ₩12,886 | ₩12,377 | ₩12,846 | +2.46% | 29.7만 |
|---|
| 2026.02.06 | ₩12,269 | ₩12,511 | ₩12,189 | ₩12,444 | +1.42% | 39.6만 |
|---|
| 2026.02.05 | ₩12,470 | ₩12,591 | ₩12,202 | ₩12,323 | -1.18% | 64.5만 |
|---|
| 2026.02.04 | ₩12,631 | ₩12,873 | ₩12,618 | ₩12,792 | +1.27% | 42만 |
|---|
| 2026.02.03 | ₩12,444 | ₩12,658 | ₩12,377 | ₩12,631 | +1.51% | 32.5만 |
|---|
| 2026.02.02 | ₩12,444 | ₩12,712 | ₩12,444 | ₩12,604 | +1.29% | 28.4만 |
|---|
| 2026.01.30 | ₩12,363 | ₩12,417 | ₩12,229 | ₩12,403 | +0.33% | 30.6만 |
|---|
| 2026.01.29 | ₩12,363 | ₩12,470 | ₩12,296 | ₩12,457 | +0.76% | 42.5만 |
|---|
| 2026.01.28 | ₩12,430 | ₩12,444 | ₩12,229 | ₩12,323 | -0.86% | 36.4만 |
|---|
| 2026.01.27 | ₩12,417 | ₩12,618 | ₩12,403 | ₩12,457 | +0.32% | 41.4만 |
|---|
| 2026.01.26 | ₩12,323 | ₩12,604 | ₩12,202 | ₩12,336 | +0.11% | 59.5만 |
|---|
| 2026.01.23 | ₩12,202 | ₩12,444 | ₩12,135 | ₩12,363 | +1.32% | 35.2만 |
|---|
| 2026.01.22 | ₩12,095 | ₩12,256 | ₩12,041 | ₩12,216 | +1.00% | 28.5만 |
|---|
| 2026.01.21 | ₩11,760 | ₩12,095 | ₩11,760 | ₩12,095 | +2.85% | 41.5만 |
|---|
| 2026.01.20 | ₩11,585 | ₩11,746 | ₩11,572 | ₩11,585 | 0.00% | 46.5만 |
|---|
| 2026.01.16 | ₩12,135 | ₩12,162 | ₩11,827 | ₩11,921 | -1.77% | 52.2만 |
|---|
| 2026.01.15 | ₩12,283 | ₩12,283 | ₩11,947 | ₩11,974 | -2.51% | 54.6만 |
|---|
| 2026.01.14 | ₩12,283 | ₩12,604 | ₩12,283 | ₩12,390 | +0.87% | 104.7만 |
|---|
| 2026.01.13 | ₩12,323 | ₩12,363 | ₩11,787 | ₩11,854 | -3.81% | 81.8만 |
|---|
| 2026.01.12 | ₩12,511 | ₩12,511 | ₩12,216 | ₩12,256 | -2.04% | 42.5만 |
|---|
| 2026.01.09 | ₩12,645 | ₩12,792 | ₩12,551 | ₩12,564 | -0.64% | 39.7만 |
|---|
| 2026.01.08 | ₩12,725 | ₩12,832 | ₩12,551 | ₩12,725 | 0.00% | 34.8만 |
|---|
| 2026.01.07 | ₩12,604 | ₩12,765 | ₩12,578 | ₩12,712 | +0.85% | 40.5만 |
|---|
| 2026.01.06 | ₩12,524 | ₩12,698 | ₩12,296 | ₩12,323 | -1.61% | 38.2만 |
|---|
| 2026.01.05 | ₩12,497 | ₩12,631 | ₩12,403 | ₩12,497 | 0.00% | 37.7만 |
|---|
| 2026.01.02 | ₩12,618 | ₩12,685 | ₩12,350 | ₩12,390 | -1.81% | 45.4만 |
|---|
| 2025.12.31 | ₩12,256 | ₩12,591 | ₩12,162 | ₩12,537 | +2.30% | 74.4만 |
|---|
| 2025.12.30 | ₩12,175 | ₩12,350 | ₩12,122 | ₩12,336 | +1.32% | 36.3만 |
|---|
| 2025.12.29 | ₩12,283 | ₩12,390 | ₩12,162 | ₩12,229 | -0.44% | 35.7만 |
|---|
| 2025.12.26 | ₩12,041 | ₩12,216 | ₩11,988 | ₩12,202 | +1.34% | 24.7만 |
|---|
| 2025.12.24 | ₩12,283 | ₩12,309 | ₩12,028 | ₩12,108 | -1.42% | 24.1만 |
|---|
| 2025.12.23 | ₩12,202 | ₩12,323 | ₩12,175 | ₩12,216 | +0.11% | 47만 |
|---|
| 2025.12.22 | ₩12,095 | ₩12,323 | ₩12,095 | ₩12,175 | +0.67% | 47.3만 |
|---|
| 2025.12.19 | ₩12,028 | ₩12,256 | ₩12,001 | ₩12,095 | +0.56% | 78.9만 |
|---|
| 2025.12.18 | ₩11,947 | ₩12,095 | ₩11,894 | ₩11,961 | +0.11% | 31.2만 |
|---|
| 2025.12.17 | ₩12,041 | ₩12,162 | ₩11,652 | ₩11,947 | -0.78% | 45.3만 |
|---|
| 2025.12.16 | ₩12,162 | ₩12,175 | ₩11,988 | ₩12,014 | -1.21% | 36.1만 |
|---|
| 2025.12.15 | ₩12,323 | ₩12,363 | ₩12,095 | ₩12,108 | -1.74% | 29.4만 |
|---|
| 2025.12.12 | ₩12,350 | ₩12,363 | ₩12,202 | ₩12,256 | -0.76% | 96.1만 |
|---|
| 2025.12.11 | ₩12,001 | ₩12,363 | ₩11,974 | ₩12,283 | +2.35% | 62.5만 |
|---|
| 2025.12.10 | ₩11,921 | ₩12,028 | ₩11,921 | ₩12,001 | +0.67% | 33.9만 |
|---|
| 2025.12.09 | ₩11,961 | ₩12,068 | ₩11,813 | ₩11,827 | -1.12% | 39.5만 |
|---|
| 2025.12.08 | ₩11,947 | ₩12,175 | ₩11,934 | ₩12,041 | +0.79% | 39.6만 |
|---|
| 2025.12.05 | ₩12,001 | ₩12,041 | ₩11,867 | ₩11,867 | -1.12% | 21.4만 |
|---|
| 2025.12.04 | ₩11,827 | ₩12,095 | ₩11,760 | ₩11,921 | +0.79% | 25.1만 |
|---|
| 2025.12.03 | ₩11,559 | ₩11,854 | ₩11,532 | ₩11,773 | +1.86% | 115.8만 |
|---|
| 2025.12.02 | ₩11,854 | ₩11,880 | ₩10,244 | ₩11,411 | -3.73% | 207.6만 |
|---|
| 2025.12.01 | ₩11,746 | ₩11,880 | ₩11,666 | ₩11,787 | +0.34% | 53.1만 |
|---|
| 2025.11.28 | ₩11,867 | ₩11,934 | ₩11,800 | ₩11,867 | 0.00% | 19.6만 |
|---|
| 2025.11.26 | ₩11,639 | ₩11,894 | ₩11,585 | ₩11,773 | +1.15% | 49만 |
|---|
| 2025.11.25 | ₩11,197 | ₩11,693 | ₩11,197 | ₩11,626 | +3.83% | 59.7만 |
|---|
| 2025.11.24 | ₩11,237 | ₩11,331 | ₩11,183 | ₩11,210 | -0.24% | 22만 |
|---|
| 2025.11.21 | ₩11,331 | ₩11,331 | ₩11,183 | ₩11,264 | -0.59% | 28.1만 |
|---|
| 2025.11.20 | ₩11,465 | ₩11,585 | ₩11,290 | ₩11,304 | -1.40% | 62.3만 |
|---|
| 2025.11.19 | ₩11,384 | ₩11,492 | ₩11,304 | ₩11,411 | +0.24% | 33.1만 |
|---|
| 2025.11.18 | ₩11,250 | ₩11,545 | ₩11,170 | ₩11,532 | +2.50% | 67.3만 |
|---|
| 2025.11.17 | ₩11,652 | ₩11,706 | ₩11,357 | ₩11,398 | -2.19% | 71만 |
|---|
| 2025.11.14 | ₩11,626 | ₩11,800 | ₩11,585 | ₩11,679 | +0.46% | 34.3만 |
|---|
| 2025.11.13 | ₩11,760 | ₩11,907 | ₩11,532 | ₩11,666 | -0.80% | 60만 |
|---|
| 2025.11.12 | ₩11,787 | ₩11,988 | ₩11,612 | ₩11,652 | -1.14% | 57.2만 |
|---|
| 2025.11.11 | ₩11,492 | ₩11,760 | ₩11,424 | ₩11,706 | +1.87% | 51.1만 |
|---|
| 2025.11.10 | ₩11,344 | ₩11,626 | ₩11,344 | ₩11,532 | +1.65% | 52.2만 |
|---|
| 2025.11.07 | ₩11,210 | ₩11,357 | ₩11,036 | ₩11,317 | +0.96% | 132.7만 |
|---|
| 2025.11.06 | ₩11,532 | ₩11,585 | ₩11,009 | ₩11,210 | -2.79% | 152.7만 |
|---|
| 2025.11.05 | ₩11,907 | ₩11,907 | ₩11,518 | ₩11,572 | -2.82% | 148.5만 |
|---|
| 2025.11.04 | ₩12,457 | ₩13,275 | ₩11,800 | ₩12,363 | -0.75% | 224.3만 |
|---|
| 2025.11.03 | ₩12,551 | ₩12,873 | ₩12,309 | ₩12,645 | +0.75% | 102.1만 |
|---|
| 2025.10.31 | ₩12,403 | ₩12,578 | ₩12,269 | ₩12,564 | +1.30% | 75.7만 |
|---|
| 2025.10.30 | ₩12,604 | ₩12,604 | ₩12,256 | ₩12,283 | -2.55% | 72.6만 |
|---|
| 2025.10.29 | ₩12,604 | ₩12,739 | ₩12,470 | ₩12,591 | -0.11% | 49.1만 |
|---|
| 2025.10.28 | ₩12,564 | ₩12,631 | ₩12,390 | ₩12,551 | -0.11% | 41.5만 |
|---|
| 2025.10.27 | ₩12,792 | ₩12,859 | ₩12,551 | ₩12,578 | -1.68% | 42.5만 |
|---|
| 2025.10.24 | ₩12,765 | ₩12,779 | ₩12,591 | ₩12,685 | -0.63% | 38.4만 |
|---|
| 2025.10.23 | ₩12,645 | ₩12,940 | ₩12,604 | ₩12,806 | +1.27% | 59.1만 |
|---|
| 2025.10.22 | ₩12,444 | ₩12,886 | ₩12,363 | ₩12,806 | +2.91% | 103.7만 |
|---|
| 2025.10.21 | ₩12,725 | ₩12,725 | ₩12,484 | ₩12,524 | -1.58% | 32.4만 |
|---|
| 2025.10.20 | ₩12,819 | ₩12,832 | ₩12,725 | ₩12,832 | +0.10% | 24.4만 |
|---|
| 2025.10.17 | ₩12,967 | ₩13,047 | ₩12,832 | ₩12,940 | -0.21% | 44.3만 |
|---|
| 2025.10.16 | ₩12,886 | ₩13,221 | ₩12,886 | ₩13,074 | +1.46% | 51.6만 |
|---|
| 2025.10.15 | ₩12,846 | ₩12,940 | ₩12,792 | ₩12,859 | +0.10% | 21.5만 |
|---|
| 2025.10.14 | ₩12,591 | ₩12,899 | ₩12,591 | ₩12,846 | +2.02% | 34.1만 |
|---|
| 2025.10.13 | ₩12,712 | ₩12,792 | ₩12,618 | ₩12,672 | -0.32% | 46.9만 |
|---|
| 2025.10.10 | ₩12,698 | ₩12,752 | ₩12,390 | ₩12,497 | -1.58% | 48.8만 |
|---|