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 | ₩10,073 | ₩10,100 | ₩9,979 | ₩10,006 | -0.67% | 33.1만 |
| 2026.10.08 | ₩9,952 | ₩9,993 | ₩9,765 | ₩9,939 | -0.13% | 36.8만 |
| 2026.10.07 | ₩10,033 | ₩10,140 | ₩9,979 | ₩10,060 | +0.27% | 26.1만 |
| 2026.10.06 | ₩10,100 | ₩10,154 | ₩9,952 | ₩10,087 | -0.13% | 32.6만 |
| 2026.10.05 | ₩9,805 | ₩10,113 | ₩9,778 | ₩9,939 | +1.37% | 49.3만 |
| 2026.10.02 | ₩9,791 | ₩9,872 | ₩9,711 | ₩9,805 | +0.14% | 39만 |
| 2026.10.01 | ₩9,778 | ₩9,832 | ₩9,657 | ₩9,791 | +0.14% | 62.3만 |
| 2026.09.30 | ₩9,858 | ₩9,899 | ₩9,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,805 |
| -0.54% |
| 77.3만 |
| 2026.09.29 | ₩9,926 | ₩9,952 | ₩9,711 | ₩9,791 | -1.35% | 48.5만 |
|---|
| 2026.09.28 | ₩9,858 | ₩10,019 | ₩9,858 | ₩9,939 | +0.82% | 59.7만 |
|---|
| 2026.09.25 | ₩9,872 | ₩9,912 | ₩9,778 | ₩9,858 | -0.14% | 50.7만 |
|---|
| 2026.09.24 | ₩9,617 | ₩9,765 | ₩9,590 | ₩9,657 | +0.42% | 53.6만 |
|---|
| 2026.09.23 | ₩9,832 | ₩9,899 | ₩9,644 | ₩9,657 | -1.77% | 406.5만 |
|---|
| 2026.09.22 | ₩9,939 | ₩9,993 | ₩9,912 | ₩9,979 | +0.40% | 60만 |
|---|
| 2026.09.21 | ₩9,845 | ₩9,912 | ₩9,832 | ₩9,872 | +0.27% | 35.7만 |
|---|
| 2026.09.18 | ₩9,885 | ₩9,939 | ₩9,778 | ₩9,805 | -0.81% | 36.8만 |
|---|
| 2026.09.17 | ₩9,926 | ₩9,979 | ₩9,899 | ₩9,926 | 0.00% | 24.5만 |
|---|
| 2026.09.16 | ₩9,939 | ₩9,939 | ₩9,845 | ₩9,926 | -0.13% | 47.2만 |
|---|
| 2026.09.15 | ₩9,926 | ₩10,019 | ₩9,845 | ₩9,872 | -0.54% | 59.1만 |
|---|
| 2026.09.14 | ₩10,180 | ₩10,194 | ₩10,006 | ₩10,033 | -1.45% | 29.5만 |
|---|
| 2026.09.11 | ₩10,288 | ₩10,355 | ₩10,127 | ₩10,127 | -1.56% | 51.3만 |
|---|
| 2026.09.10 | ₩10,368 | ₩10,382 | ₩10,247 | ₩10,261 | -1.03% | 30.3만 |
|---|
| 2026.09.09 | ₩10,422 | ₩10,583 | ₩10,341 | ₩10,489 | +0.64% | 70.3만 |
|---|
| 2026.09.08 | ₩10,435 | ₩10,502 | ₩10,382 | ₩10,395 | -0.39% | 29.8만 |
|---|
| 2026.09.04 | ₩10,489 | ₩10,516 | ₩10,422 | ₩10,462 | -0.26% | 15.8만 |
|---|
| 2026.09.03 | ₩10,596 | ₩10,717 | ₩10,475 | ₩10,569 | -0.25% | 51.3만 |
|---|
| 2026.09.02 | ₩10,341 | ₩10,529 | ₩10,328 | ₩10,502 | +1.56% | 26.2만 |
|---|
| 2026.09.01 | ₩10,382 | ₩10,583 | ₩10,328 | ₩10,368 | -0.13% | 28.4만 |
|---|
| 2026.08.31 | ₩10,341 | ₩10,408 | ₩10,261 | ₩10,355 | +0.13% | 62.4만 |
|---|
| 2026.08.28 | ₩10,502 | ₩10,583 | ₩10,301 | ₩10,315 | -1.79% | 32.2만 |
|---|
| 2026.08.27 | ₩10,569 | ₩10,663 | ₩10,475 | ₩10,489 | -0.76% | 54.5만 |
|---|
| 2026.08.26 | ₩10,851 | ₩10,851 | ₩10,583 | ₩10,596 | -2.35% | 46.5만 |
|---|
| 2026.08.25 | ₩10,771 | ₩10,851 | ₩10,717 | ₩10,851 | +0.75% | 37.5만 |
|---|
| 2026.08.24 | ₩10,730 | ₩10,771 | ₩10,650 | ₩10,717 | -0.13% | 22.7만 |
|---|
| 2026.08.21 | ₩10,771 | ₩10,891 | ₩10,703 | ₩10,730 | -0.37% | 21.8만 |
|---|
| 2026.08.20 | ₩10,985 | ₩10,999 | ₩10,690 | ₩10,717 | -2.44% | 29.4만 |
|---|
| 2026.08.19 | ₩10,475 | ₩11,240 | ₩10,475 | ₩11,066 | +5.63% | 92.6만 |
|---|
| 2026.08.18 | ₩10,301 | ₩10,502 | ₩10,301 | ₩10,395 | +0.91% | 27.4만 |
|---|
| 2026.08.17 | ₩10,395 | ₩10,449 | ₩10,328 | ₩10,422 | +0.26% | 29.6만 |
|---|
| 2026.08.14 | ₩10,623 | ₩10,677 | ₩10,408 | ₩10,435 | -1.77% | 26.5만 |
|---|
| 2026.08.13 | ₩10,663 | ₩10,703 | ₩10,569 | ₩10,636 | -0.25% | 42.6만 |
|---|
| 2026.08.12 | ₩10,663 | ₩10,703 | ₩10,583 | ₩10,636 | -0.25% | 23.8만 |
|---|
| 2026.08.11 | ₩10,757 | ₩10,811 | ₩10,703 | ₩10,717 | -0.37% | 21.5만 |
|---|
| 2026.08.10 | ₩10,610 | ₩10,851 | ₩10,583 | ₩10,797 | +1.77% | 27.4만 |
|---|
| 2026.08.07 | ₩10,610 | ₩10,838 | ₩10,610 | ₩10,650 | +0.38% | 40.1만 |
|---|
| 2026.08.06 | ₩10,663 | ₩10,663 | ₩10,462 | ₩10,502 | -1.51% | 36.2만 |
|---|
| 2026.08.05 | ₩10,891 | ₩10,891 | ₩10,516 | ₩10,636 | -2.34% | 44.3만 |
|---|
| 2026.08.04 | ₩10,636 | ₩10,918 | ₩10,610 | ₩10,824 | +1.77% | 63.3만 |
|---|
| 2026.08.03 | ₩10,596 | ₩10,596 | ₩10,408 | ₩10,543 | -0.51% | 37.3만 |
|---|
| 2026.07.31 | ₩10,703 | ₩10,703 | ₩10,341 | ₩10,556 | -1.38% | 48.5만 |
|---|
| 2026.07.30 | ₩11,160 | ₩11,227 | ₩10,918 | ₩10,999 | -1.44% | 112.8만 |
|---|
| 2026.07.29 | ₩11,092 | ₩11,133 | ₩10,891 | ₩10,932 | -1.45% | 190.3만 |
|---|
| 2026.07.28 | ₩10,543 | ₩10,918 | ₩10,382 | ₩10,730 | +1.78% | 126.3만 |
|---|
| 2026.07.27 | ₩10,355 | ₩10,529 | ₩10,355 | ₩10,395 | +0.39% | 38.9만 |
|---|
| 2026.07.24 | ₩10,140 | ₩10,274 | ₩10,140 | ₩10,167 | +0.26% | 309.2만 |
|---|
| 2026.07.23 | ₩10,274 | ₩10,274 | ₩10,087 | ₩10,113 | -1.57% | 39.8만 |
|---|
| 2026.07.22 | ₩10,516 | ₩10,650 | ₩10,475 | ₩10,569 | +0.51% | 38.2만 |
|---|
| 2026.07.21 | ₩10,207 | ₩10,395 | ₩10,180 | ₩10,395 | +1.84% | 50.1만 |
|---|
| 2026.07.20 | ₩10,033 | ₩10,247 | ₩10,006 | ₩10,207 | +1.74% | 64만 |
|---|
| 2026.07.17 | ₩9,765 | ₩9,872 | ₩9,684 | ₩9,751 | -0.14% | 32.7만 |
|---|
| 2026.07.16 | ₩9,698 | ₩9,939 | ₩9,630 | ₩9,832 | +1.38% | 65.5만 |
|---|
| 2026.07.15 | ₩9,416 | ₩9,684 | ₩9,416 | ₩9,671 | +2.71% | 58.3만 |
|---|
| 2026.07.14 | ₩9,523 | ₩9,577 | ₩9,389 | ₩9,416 | -1.13% | 57.9만 |
|---|
| 2026.07.13 | ₩9,604 | ₩9,684 | ₩9,523 | ₩9,657 | +0.56% | 54.6만 |
|---|
| 2026.07.10 | ₩9,671 | ₩9,751 | ₩9,563 | ₩9,751 | +0.83% | 52.3만 |
|---|
| 2026.07.09 | ₩9,630 | ₩9,805 | ₩9,617 | ₩9,778 | +1.53% | 55.9만 |
|---|
| 2026.07.08 | ₩9,510 | ₩9,818 | ₩9,496 | ₩9,805 | +3.10% | 42.4만 |
|---|
| 2026.07.07 | ₩9,684 | ₩9,805 | ₩9,563 | ₩9,671 | -0.14% | 97.6만 |
|---|
| 2026.07.06 | ₩9,577 | ₩9,684 | ₩9,456 | ₩9,617 | +0.42% | 122.2만 |
|---|
| 2026.07.02 | ₩9,630 | ₩9,671 | ₩9,510 | ₩9,604 | -0.28% | 136.9만 |
|---|
| 2026.07.01 | ₩9,523 | ₩9,604 | ₩9,335 | ₩9,496 | -0.28% | 110.1만 |
|---|
| 2026.06.30 | ₩9,858 | ₩9,885 | ₩9,470 | ₩9,496 | -3.67% | 101.8만 |
|---|
| 2026.06.29 | ₩9,966 | ₩9,966 | ₩9,818 | ₩9,832 | -1.35% | 51.9만 |
|---|
| 2026.06.26 | ₩9,872 | ₩10,046 | ₩9,872 | ₩9,912 | +0.41% | 41.5만 |
|---|
| 2026.06.25 | ₩9,791 | ₩9,885 | ₩9,765 | ₩9,885 | +0.96% | 54.7만 |
|---|
| 2026.06.24 | ₩9,563 | ₩9,711 | ₩9,496 | ₩9,684 | +1.26% | 88만 |
|---|
| 2026.06.23 | ₩9,899 | ₩9,926 | ₩9,604 | ₩9,630 | -2.71% | 65.6만 |
|---|
| 2026.06.22 | ₩9,899 | ₩9,966 | ₩9,738 | ₩9,765 | -1.36% | 69.1만 |
|---|
| 2026.06.18 | ₩10,046 | ₩10,046 | ₩9,845 | ₩9,926 | -1.20% | 102.6만 |
|---|
| 2026.06.17 | ₩10,167 | ₩10,194 | ₩9,993 | ₩10,006 | -1.58% | 62.6만 |
|---|
| 2026.06.16 | ₩10,180 | ₩10,261 | ₩10,127 | ₩10,180 | 0.00% | 26.9만 |
|---|
| 2026.06.15 | ₩10,368 | ₩10,368 | ₩10,207 | ₩10,221 | -1.42% | 39.5만 |
|---|
| 2026.06.12 | ₩10,073 | ₩10,315 | ₩10,006 | ₩10,247 | +1.73% | 48만 |
|---|
| 2026.06.11 | ₩9,872 | ₩10,100 | ₩9,832 | ₩10,046 | +1.77% | 70.3만 |
|---|
| 2026.06.10 | ₩9,738 | ₩9,979 | ₩9,738 | ₩9,818 | +0.83% | 83만 |
|---|
| 2026.06.09 | ₩10,046 | ₩10,113 | ₩9,818 | ₩9,845 | -2.00% | 102.6만 |
|---|
| 2026.06.08 | ₩10,180 | ₩10,180 | ₩9,832 | ₩9,832 | -3.43% | 56.9만 |
|---|
| 2026.06.05 | ₩10,247 | ₩10,368 | ₩10,194 | ₩10,247 | 0.00% | 33.8만 |
|---|
| 2026.06.04 | ₩10,167 | ₩10,247 | ₩10,100 | ₩10,167 | 0.00% | 39.1만 |
|---|
| 2026.06.03 | ₩10,194 | ₩10,194 | ₩9,966 | ₩10,019 | -1.71% | 47.5만 |
|---|
| 2026.06.02 | ₩10,355 | ₩10,435 | ₩10,207 | ₩10,234 | -1.17% | 58.3만 |
|---|
| 2026.06.01 | ₩10,543 | ₩10,636 | ₩10,355 | ₩10,382 | -1.53% | 101.1만 |
|---|
| 2026.05.29 | ₩10,797 | ₩10,824 | ₩10,502 | ₩10,529 | -2.48% | 62.6만 |
|---|
| 2026.05.28 | ₩10,650 | ₩10,744 | ₩10,569 | ₩10,703 | +0.50% | 52.3만 |
|---|
| 2026.05.27 | ₩10,958 | ₩10,972 | ₩10,717 | ₩10,797 | -1.47% | 75.8만 |
|---|
| 2026.05.26 | ₩10,703 | ₩10,797 | ₩10,650 | ₩10,744 | +0.38% | 48.8만 |
|---|
| 2026.05.22 | ₩10,838 | ₩10,878 | ₩10,663 | ₩10,703 | -1.24% | 38만 |
|---|
| 2026.05.21 | ₩10,891 | ₩10,945 | ₩10,824 | ₩10,878 | -0.12% | 63.4만 |
|---|
| 2026.05.20 | ₩10,650 | ₩11,052 | ₩10,650 | ₩10,985 | +3.15% | 109.1만 |
|---|
| 2026.05.19 | ₩10,516 | ₩10,623 | ₩10,449 | ₩10,516 | 0.00% | 43.4만 |
|---|
| 2026.05.18 | ₩10,355 | ₩10,610 | ₩10,328 | ₩10,556 | +1.94% | 53.6만 |
|---|
| 2026.05.15 | ₩10,435 | ₩10,475 | ₩10,207 | ₩10,274 | -1.54% | 46.2만 |
|---|
| 2026.05.14 | ₩10,462 | ₩10,610 | ₩10,395 | ₩10,449 | -0.13% | 49.5만 |
|---|
| 2026.05.13 | ₩10,113 | ₩10,355 | ₩10,060 | ₩10,341 | +2.25% | 77.8만 |
|---|
| 2026.05.12 | ₩10,355 | ₩10,355 | ₩10,127 | ₩10,140 | -2.07% | 75.8만 |
|---|
| 2026.05.11 | ₩10,730 | ₩10,838 | ₩10,368 | ₩10,462 | -2.50% | 83만 |
|---|
| 2026.05.08 | ₩10,945 | ₩10,985 | ₩10,703 | ₩10,864 | -0.74% | 68.3만 |
|---|
| 2026.05.07 | ₩11,334 | ₩11,361 | ₩10,744 | ₩10,811 | -4.62% | 113.6만 |
|---|
| 2026.05.06 | ₩11,267 | ₩11,347 | ₩11,133 | ₩11,280 | +0.12% | 35.4만 |
|---|
| 2026.05.05 | ₩11,160 | ₩11,160 | ₩10,985 | ₩11,092 | -0.60% | 25.7만 |
|---|
| 2026.05.04 | ₩11,052 | ₩11,334 | ₩11,012 | ₩11,039 | -0.12% | 32.6만 |
|---|
| 2026.05.01 | ₩11,039 | ₩11,092 | ₩10,811 | ₩11,039 | 0.00% | 13.9만 |
|---|
| 2026.04.30 | ₩10,838 | ₩11,133 | ₩10,838 | ₩11,052 | +1.98% | 43.3만 |
|---|
| 2026.04.29 | ₩10,824 | ₩10,824 | ₩10,556 | ₩10,610 | -1.98% | 35.8만 |
|---|
| 2026.04.28 | ₩10,878 | ₩10,958 | ₩10,824 | ₩10,824 | -0.49% | 156.9만 |
|---|
| 2026.04.27 | ₩10,891 | ₩10,958 | ₩10,784 | ₩10,905 | +0.12% | 74.2만 |
|---|
| 2026.04.24 | ₩10,838 | ₩10,891 | ₩10,690 | ₩10,838 | 0.00% | 34.4만 |
|---|
| 2026.04.23 | ₩11,227 | ₩11,227 | ₩10,663 | ₩10,717 | -4.54% | 56만 |
|---|
| 2026.04.22 | ₩11,227 | ₩11,253 | ₩11,119 | ₩11,253 | +0.24% | 370.1만 |
|---|
| 2026.04.21 | ₩11,334 | ₩11,334 | ₩11,200 | ₩11,253 | -0.71% | 61.7만 |
|---|
| 2026.04.20 | ₩11,495 | ₩11,629 | ₩11,334 | ₩11,361 | -1.17% | 32.1만 |
|---|
| 2026.04.17 | ₩11,803 | ₩11,844 | ₩11,508 | ₩11,736 | -0.57% | 67.3만 |
|---|
| 2026.04.16 | ₩11,723 | ₩11,736 | ₩11,468 | ₩11,535 | -1.60% | 50.5만 |
|---|
| 2026.04.15 | ₩11,723 | ₩11,750 | ₩11,629 | ₩11,656 | -0.57% | 37.8만 |
|---|
| 2026.04.14 | ₩11,414 | ₩11,616 | ₩11,361 | ₩11,401 | -0.12% | 70.8만 |
|---|
| 2026.04.13 | ₩10,797 | ₩11,267 | ₩10,797 | ₩11,213 | +3.85% | 69.9만 |
|---|
| 2026.04.10 | ₩10,932 | ₩11,066 | ₩10,891 | ₩11,012 | +0.74% | 52.3만 |
|---|
| 2026.04.09 | ₩10,932 | ₩10,932 | ₩10,596 | ₩10,797 | -1.23% | 97.4만 |
|---|
| 2026.04.08 | ₩11,294 | ₩11,294 | ₩11,133 | ₩11,253 | -0.36% | 29.8만 |
|---|
| 2026.04.07 | ₩10,958 | ₩10,958 | ₩10,543 | ₩10,864 | -0.86% | 57.8만 |
|---|
| 2026.04.06 | ₩11,066 | ₩11,173 | ₩10,945 | ₩11,039 | -0.24% | 42.2만 |
|---|
| 2026.04.02 | ₩10,905 | ₩11,066 | ₩10,730 | ₩11,052 | +1.35% | 75.9만 |
|---|
| 2026.04.01 | ₩10,891 | ₩11,106 | ₩10,824 | ₩11,066 | +1.60% | 80.7만 |
|---|
| 2026.03.31 | ₩10,368 | ₩10,757 | ₩10,368 | ₩10,757 | +3.75% | 86.8만 |
|---|
| 2026.03.30 | ₩10,194 | ₩10,288 | ₩10,127 | ₩10,140 | -0.53% | 48.1만 |
|---|
| 2026.03.27 | ₩10,073 | ₩10,167 | ₩10,019 | ₩10,046 | -0.27% | 87.4만 |
|---|
| 2026.03.26 | ₩10,261 | ₩10,341 | ₩10,087 | ₩10,221 | -0.39% | 60.5만 |
|---|
| 2026.03.25 | ₩10,301 | ₩10,516 | ₩9,912 | ₩10,341 | +0.39% | 121.5만 |
|---|
| 2026.03.24 | ₩10,180 | ₩10,341 | ₩10,154 | ₩10,194 | +0.13% | 73.8만 |
|---|
| 2026.03.23 | ₩10,422 | ₩10,435 | ₩10,234 | ₩10,315 | -1.03% | 71.9만 |
|---|
| 2026.03.20 | ₩10,422 | ₩10,422 | ₩10,087 | ₩10,167 | -2.45% | 156만 |
|---|
| 2026.03.19 | ₩10,328 | ₩10,435 | ₩10,127 | ₩10,422 | +0.91% | 75만 |
|---|
| 2026.03.18 | ₩10,623 | ₩10,677 | ₩10,408 | ₩10,556 | -0.63% | 79.9만 |
|---|
| 2026.03.17 | ₩10,757 | ₩10,811 | ₩10,663 | ₩10,757 | 0.00% | 57.2만 |
|---|
| 2026.03.16 | ₩10,677 | ₩10,864 | ₩10,650 | ₩10,797 | +1.13% | 68.9만 |
|---|
| 2026.03.13 | ₩10,596 | ₩10,677 | ₩10,435 | ₩10,475 | -1.14% | 91.8만 |
|---|
| 2026.03.12 | ₩10,596 | ₩10,771 | ₩10,529 | ₩10,690 | +0.89% | 138.3만 |
|---|
| 2026.03.11 | ₩10,985 | ₩10,985 | ₩10,690 | ₩10,771 | -1.95% | 100.7만 |
|---|
| 2026.03.10 | ₩11,347 | ₩11,374 | ₩10,972 | ₩10,999 | -3.07% | 91.7만 |
|---|
| 2026.03.09 | ₩11,388 | ₩11,763 | ₩11,307 | ₩11,750 | +3.18% | 72.2만 |
|---|
| 2026.03.06 | ₩11,428 | ₩11,602 | ₩11,320 | ₩11,522 | +0.82% | 40.5만 |
|---|
| 2026.03.05 | ₩11,951 | ₩11,991 | ₩11,455 | ₩11,522 | -3.59% | 83.1만 |
|---|
| 2026.03.04 | ₩11,616 | ₩11,696 | ₩11,508 | ₩11,616 | 0.00% | 37.9만 |
|---|
| 2026.03.03 | ₩11,723 | ₩11,723 | ₩11,347 | ₩11,589 | -1.14% | 122.5만 |
|---|
| 2026.03.02 | ₩11,951 | ₩12,219 | ₩11,924 | ₩12,192 | +2.02% | 83.3만 |
|---|
| 2026.02.27 | ₩11,669 | ₩12,219 | ₩11,602 | ₩12,206 | +4.60% | 129.7만 |
|---|
| 2026.02.26 | ₩12,112 | ₩12,340 | ₩11,106 | ₩12,018 | -0.78% | 232.4만 |
|---|
| 2026.02.25 | ₩12,259 | ₩12,461 | ₩12,112 | ₩12,407 | +1.20% | 65.3만 |
|---|
| 2026.02.24 | ₩12,152 | ₩12,340 | ₩12,098 | ₩12,165 | +0.11% | 41.5만 |
|---|
| 2026.02.23 | ₩12,461 | ₩12,487 | ₩11,991 | ₩12,165 | -2.37% | 45.3만 |
|---|
| 2026.02.20 | ₩12,675 | ₩12,675 | ₩12,541 | ₩12,608 | -0.53% | 41.2만 |
|---|
| 2026.02.19 | ₩12,756 | ₩12,756 | ₩12,514 | ₩12,662 | -0.74% | 49만 |
|---|
| 2026.02.18 | ₩12,876 | ₩13,104 | ₩12,782 | ₩13,037 | +1.25% | 58.5만 |
|---|
| 2026.02.17 | ₩12,756 | ₩12,836 | ₩12,608 | ₩12,809 | +0.42% | 52.3만 |
|---|
| 2026.02.13 | ₩12,447 | ₩12,581 | ₩12,434 | ₩12,501 | +0.43% | 32.4만 |
|---|
| 2026.02.12 | ₩12,367 | ₩12,474 | ₩12,259 | ₩12,447 | +0.65% | 41.8만 |
|---|
| 2026.02.11 | ₩12,474 | ₩12,528 | ₩12,165 | ₩12,353 | -0.97% | 65.7만 |
|---|
| 2026.02.10 | ₩12,850 | ₩12,930 | ₩12,313 | ₩12,367 | -3.76% | 86.1만 |
|---|
| 2026.02.09 | ₩12,541 | ₩12,890 | ₩12,380 | ₩12,850 | +2.46% | 29.7만 |
|---|
| 2026.02.06 | ₩12,273 | ₩12,514 | ₩12,192 | ₩12,447 | +1.42% | 39.6만 |
|---|
| 2026.02.05 | ₩12,474 | ₩12,595 | ₩12,206 | ₩12,326 | -1.18% | 64.5만 |
|---|
| 2026.02.04 | ₩12,635 | ₩12,876 | ₩12,622 | ₩12,796 | +1.27% | 42만 |
|---|
| 2026.02.03 | ₩12,447 | ₩12,662 | ₩12,380 | ₩12,635 | +1.51% | 32.5만 |
|---|
| 2026.02.02 | ₩12,447 | ₩12,715 | ₩12,447 | ₩12,608 | +1.29% | 28.4만 |
|---|
| 2026.01.30 | ₩12,367 | ₩12,420 | ₩12,233 | ₩12,407 | +0.33% | 30.6만 |
|---|
| 2026.01.29 | ₩12,367 | ₩12,474 | ₩12,300 | ₩12,461 | +0.76% | 42.5만 |
|---|
| 2026.01.28 | ₩12,434 | ₩12,447 | ₩12,233 | ₩12,326 | -0.86% | 36.4만 |
|---|
| 2026.01.27 | ₩12,420 | ₩12,622 | ₩12,407 | ₩12,461 | +0.32% | 41.4만 |
|---|
| 2026.01.26 | ₩12,326 | ₩12,608 | ₩12,206 | ₩12,340 | +0.11% | 59.5만 |
|---|
| 2026.01.23 | ₩12,206 | ₩12,447 | ₩12,139 | ₩12,367 | +1.32% | 35.2만 |
|---|
| 2026.01.22 | ₩12,098 | ₩12,259 | ₩12,045 | ₩12,219 | +1.00% | 28.5만 |
|---|
| 2026.01.21 | ₩11,763 | ₩12,098 | ₩11,763 | ₩12,098 | +2.85% | 41.5만 |
|---|
| 2026.01.20 | ₩11,589 | ₩11,750 | ₩11,575 | ₩11,589 | 0.00% | 46.5만 |
|---|
| 2026.01.16 | ₩12,139 | ₩12,165 | ₩11,830 | ₩11,924 | -1.77% | 52.2만 |
|---|
| 2026.01.15 | ₩12,286 | ₩12,286 | ₩11,951 | ₩11,978 | -2.51% | 54.6만 |
|---|
| 2026.01.14 | ₩12,286 | ₩12,608 | ₩12,286 | ₩12,394 | +0.87% | 104.7만 |
|---|
| 2026.01.13 | ₩12,326 | ₩12,367 | ₩11,790 | ₩11,857 | -3.81% | 81.8만 |
|---|
| 2026.01.12 | ₩12,514 | ₩12,514 | ₩12,219 | ₩12,259 | -2.04% | 42.5만 |
|---|
| 2026.01.09 | ₩12,648 | ₩12,796 | ₩12,554 | ₩12,568 | -0.64% | 39.7만 |
|---|
| 2026.01.08 | ₩12,729 | ₩12,836 | ₩12,554 | ₩12,729 | 0.00% | 34.8만 |
|---|
| 2026.01.07 | ₩12,608 | ₩12,769 | ₩12,581 | ₩12,715 | +0.85% | 40.5만 |
|---|
| 2026.01.06 | ₩12,528 | ₩12,702 | ₩12,300 | ₩12,326 | -1.61% | 38.2만 |
|---|
| 2026.01.05 | ₩12,501 | ₩12,635 | ₩12,407 | ₩12,501 | 0.00% | 37.7만 |
|---|
| 2026.01.02 | ₩12,622 | ₩12,689 | ₩12,353 | ₩12,394 | -1.81% | 45.4만 |
|---|
| 2025.12.31 | ₩12,259 | ₩12,595 | ₩12,165 | ₩12,541 | +2.30% | 74.4만 |
|---|
| 2025.12.30 | ₩12,179 | ₩12,353 | ₩12,125 | ₩12,340 | +1.32% | 36.3만 |
|---|
| 2025.12.29 | ₩12,286 | ₩12,394 | ₩12,165 | ₩12,233 | -0.44% | 35.7만 |
|---|
| 2025.12.26 | ₩12,045 | ₩12,219 | ₩11,991 | ₩12,206 | +1.34% | 24.7만 |
|---|
| 2025.12.24 | ₩12,286 | ₩12,313 | ₩12,031 | ₩12,112 | -1.42% | 24.1만 |
|---|
| 2025.12.23 | ₩12,206 | ₩12,326 | ₩12,179 | ₩12,219 | +0.11% | 47만 |
|---|
| 2025.12.22 | ₩12,098 | ₩12,326 | ₩12,098 | ₩12,179 | +0.67% | 47.3만 |
|---|
| 2025.12.19 | ₩12,031 | ₩12,259 | ₩12,005 | ₩12,098 | +0.56% | 78.9만 |
|---|
| 2025.12.18 | ₩11,951 | ₩12,098 | ₩11,897 | ₩11,964 | +0.11% | 31.2만 |
|---|
| 2025.12.17 | ₩12,045 | ₩12,165 | ₩11,656 | ₩11,951 | -0.78% | 45.3만 |
|---|
| 2025.12.16 | ₩12,165 | ₩12,179 | ₩11,991 | ₩12,018 | -1.21% | 36.1만 |
|---|
| 2025.12.15 | ₩12,326 | ₩12,367 | ₩12,098 | ₩12,112 | -1.74% | 29.4만 |
|---|
| 2025.12.12 | ₩12,353 | ₩12,367 | ₩12,206 | ₩12,259 | -0.76% | 96.1만 |
|---|
| 2025.12.11 | ₩12,005 | ₩12,367 | ₩11,978 | ₩12,286 | +2.35% | 62.5만 |
|---|
| 2025.12.10 | ₩11,924 | ₩12,031 | ₩11,924 | ₩12,005 | +0.67% | 33.9만 |
|---|
| 2025.12.09 | ₩11,964 | ₩12,072 | ₩11,817 | ₩11,830 | -1.12% | 39.5만 |
|---|
| 2025.12.08 | ₩11,951 | ₩12,179 | ₩11,937 | ₩12,045 | +0.79% | 39.6만 |
|---|
| 2025.12.05 | ₩12,005 | ₩12,045 | ₩11,870 | ₩11,870 | -1.12% | 21.4만 |
|---|
| 2025.12.04 | ₩11,830 | ₩12,098 | ₩11,763 | ₩11,924 | +0.79% | 25.1만 |
|---|
| 2025.12.03 | ₩11,562 | ₩11,857 | ₩11,535 | ₩11,777 | +1.86% | 115.8만 |
|---|
| 2025.12.02 | ₩11,857 | ₩11,884 | ₩10,247 | ₩11,414 | -3.73% | 207.6만 |
|---|
| 2025.12.01 | ₩11,750 | ₩11,884 | ₩11,669 | ₩11,790 | +0.34% | 53.1만 |
|---|
| 2025.11.28 | ₩11,870 | ₩11,937 | ₩11,803 | ₩11,870 | 0.00% | 19.6만 |
|---|
| 2025.11.26 | ₩11,642 | ₩11,897 | ₩11,589 | ₩11,777 | +1.15% | 49만 |
|---|
| 2025.11.25 | ₩11,200 | ₩11,696 | ₩11,200 | ₩11,629 | +3.83% | 59.7만 |
|---|
| 2025.11.24 | ₩11,240 | ₩11,334 | ₩11,186 | ₩11,213 | -0.24% | 22만 |
|---|
| 2025.11.21 | ₩11,334 | ₩11,334 | ₩11,186 | ₩11,267 | -0.59% | 28.1만 |
|---|
| 2025.11.20 | ₩11,468 | ₩11,589 | ₩11,294 | ₩11,307 | -1.40% | 62.3만 |
|---|
| 2025.11.19 | ₩11,388 | ₩11,495 | ₩11,307 | ₩11,414 | +0.24% | 33.1만 |
|---|
| 2025.11.18 | ₩11,253 | ₩11,549 | ₩11,173 | ₩11,535 | +2.50% | 67.3만 |
|---|
| 2025.11.17 | ₩11,656 | ₩11,709 | ₩11,361 | ₩11,401 | -2.19% | 71만 |
|---|
| 2025.11.14 | ₩11,629 | ₩11,803 | ₩11,589 | ₩11,683 | +0.46% | 34.3만 |
|---|
| 2025.11.13 | ₩11,763 | ₩11,911 | ₩11,535 | ₩11,669 | -0.80% | 60만 |
|---|
| 2025.11.12 | ₩11,790 | ₩11,991 | ₩11,616 | ₩11,656 | -1.14% | 57.2만 |
|---|
| 2025.11.11 | ₩11,495 | ₩11,763 | ₩11,428 | ₩11,709 | +1.87% | 51.1만 |
|---|
| 2025.11.10 | ₩11,347 | ₩11,629 | ₩11,347 | ₩11,535 | +1.65% | 52.2만 |
|---|
| 2025.11.07 | ₩11,213 | ₩11,361 | ₩11,039 | ₩11,320 | +0.96% | 132.7만 |
|---|
| 2025.11.06 | ₩11,535 | ₩11,589 | ₩11,012 | ₩11,213 | -2.79% | 152.7만 |
|---|
| 2025.11.05 | ₩11,911 | ₩11,911 | ₩11,522 | ₩11,575 | -2.82% | 148.5만 |
|---|
| 2025.11.04 | ₩12,461 | ₩13,279 | ₩11,803 | ₩12,367 | -0.75% | 224.3만 |
|---|
| 2025.11.03 | ₩12,554 | ₩12,876 | ₩12,313 | ₩12,648 | +0.75% | 102.1만 |
|---|
| 2025.10.31 | ₩12,407 | ₩12,581 | ₩12,273 | ₩12,568 | +1.30% | 75.7만 |
|---|
| 2025.10.30 | ₩12,608 | ₩12,608 | ₩12,259 | ₩12,286 | -2.55% | 72.6만 |
|---|
| 2025.10.29 | ₩12,608 | ₩12,742 | ₩12,474 | ₩12,595 | -0.11% | 49.1만 |
|---|
| 2025.10.28 | ₩12,568 | ₩12,635 | ₩12,394 | ₩12,554 | -0.11% | 41.5만 |
|---|
| 2025.10.27 | ₩12,796 | ₩12,863 | ₩12,554 | ₩12,581 | -1.68% | 42.5만 |
|---|
| 2025.10.24 | ₩12,769 | ₩12,782 | ₩12,595 | ₩12,689 | -0.63% | 38.4만 |
|---|
| 2025.10.23 | ₩12,648 | ₩12,943 | ₩12,608 | ₩12,809 | +1.27% | 59.1만 |
|---|
| 2025.10.22 | ₩12,447 | ₩12,890 | ₩12,367 | ₩12,809 | +2.91% | 103.7만 |
|---|
| 2025.10.21 | ₩12,729 | ₩12,729 | ₩12,487 | ₩12,528 | -1.58% | 32.4만 |
|---|
| 2025.10.20 | ₩12,823 | ₩12,836 | ₩12,729 | ₩12,836 | +0.10% | 24.4만 |
|---|
| 2025.10.17 | ₩12,970 | ₩13,051 | ₩12,836 | ₩12,943 | -0.21% | 44.3만 |
|---|
| 2025.10.16 | ₩12,890 | ₩13,225 | ₩12,890 | ₩13,078 | +1.46% | 51.6만 |
|---|
| 2025.10.15 | ₩12,850 | ₩12,943 | ₩12,796 | ₩12,863 | +0.10% | 21.5만 |
|---|
| 2025.10.14 | ₩12,595 | ₩12,903 | ₩12,595 | ₩12,850 | +2.02% | 34.1만 |
|---|
| 2025.10.13 | ₩12,715 | ₩12,796 | ₩12,622 | ₩12,675 | -0.32% | 46.9만 |
|---|
| 2025.10.10 | ₩12,702 | ₩12,756 | ₩12,394 | ₩12,501 | -1.58% | 48.8만 |
|---|