시장 데이터를 불러오는 중
전체 종목
GRI 바이오 과거 주가
GRI Bio, Inc. - Common Stock · GRI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GRI Bio, Inc. - Common Stock · GRI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,291 | ₩2,358 | ₩2,278 | ₩2,332 | +1.75% | 2.1만 |
| 2026.10.08 | ₩2,479 | ₩2,519 | ₩2,251 | ₩2,251 | -9.19% | 5.5만 |
| 2026.10.07 | ₩2,519 | ₩2,573 | ₩2,479 | ₩2,479 | -1.60% | 3.2만 |
| 2026.10.06 | ₩2,559 | ₩2,647 | ₩2,519 | ₩2,546 | -0.52% | 1.8만 |
| 2026.10.05 | ₩2,734 | ₩2,734 | ₩2,519 | ₩2,559 | -6.37% | 8.5만 |
| 2026.10.02 | ₩2,680 | ₩2,707 | ₩2,613 | ₩2,626 | -2.00% | 3.8만 |
| 2026.10.01 | ₩2,586 | ₩2,640 | ₩2,559 | ₩2,626 | +1.55% | 2만 |
| 2026.09.30 | ₩2,747 | ₩2,747 | ₩2,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,586 |
| -5.85% |
| 3.5만 |
| 2026.09.29 | ₩2,801 | ₩2,822 | ₩2,680 | ₩2,680 | -4.31% | 2.6만 |
|---|
| 2026.09.28 | ₩2,774 | ₩3,015 | ₩2,680 | ₩2,814 | +1.45% | 11.8만 |
|---|
| 2026.09.25 | ₩2,774 | ₩2,787 | ₩2,613 | ₩2,747 | -0.97% | 5.3만 |
|---|
| 2026.09.24 | ₩2,854 | ₩2,921 | ₩2,714 | ₩2,801 | -1.88% | 3.1만 |
|---|
| 2026.09.23 | ₩2,747 | ₩2,935 | ₩2,613 | ₩2,881 | +4.88% | 14.3만 |
|---|
| 2026.09.22 | ₩2,626 | ₩2,760 | ₩2,586 | ₩2,747 | +4.59% | 10.7만 |
|---|
| 2026.09.21 | ₩2,680 | ₩2,935 | ₩2,479 | ₩2,600 | -3.00% | 26.1만 |
|---|
| 2026.09.18 | ₩2,492 | ₩2,626 | ₩2,372 | ₩2,586 | +3.76% | 11.3만 |
|---|
| 2026.09.17 | ₩2,372 | ₩2,559 | ₩2,305 | ₩2,466 | +3.95% | 17.4만 |
|---|
| 2026.09.16 | ₩2,425 | ₩2,479 | ₩2,345 | ₩2,425 | 0.00% | 4.7만 |
|---|
| 2026.09.15 | ₩2,533 | ₩2,533 | ₩2,412 | ₩2,439 | -3.70% | 6.9만 |
|---|
| 2026.09.14 | ₩2,492 | ₩2,640 | ₩2,492 | ₩2,533 | +1.61% | 10.4만 |
|---|
| 2026.09.11 | ₩2,667 | ₩2,747 | ₩2,479 | ₩2,546 | -4.52% | 13.2만 |
|---|
| 2026.09.10 | ₩2,399 | ₩2,680 | ₩2,385 | ₩2,600 | +8.38% | 21.4만 |
|---|
| 2026.09.09 | ₩2,640 | ₩2,640 | ₩2,358 | ₩2,412 | -8.63% | 20만 |
|---|
| 2026.09.08 | ₩3,497 | ₩3,578 | ₩2,546 | ₩2,680 | -23.37% | 72.8만 |
|---|
| 2026.09.04 | ₩3,136 | ₩4,502 | ₩3,122 | ₩3,859 | +23.08% | 746.5만 |
|---|
| 2026.09.03 | ₩2,787 | ₩3,350 | ₩2,693 | ₩3,069 | +10.10% | 160만 |
|---|
| 2026.09.02 | ₩2,573 | ₩2,707 | ₩2,506 | ₩2,680 | +4.17% | 8.6만 |
|---|
| 2026.09.01 | ₩2,546 | ₩2,653 | ₩2,466 | ₩2,559 | +0.53% | 4만 |
|---|
| 2026.08.31 | ₩2,586 | ₩2,640 | ₩2,492 | ₩2,573 | -0.52% | 4.3만 |
|---|
| 2026.08.28 | ₩2,747 | ₩2,774 | ₩2,559 | ₩2,573 | -6.34% | 3.4만 |
|---|
| 2026.08.27 | ₩2,440 | ₩2,814 | ₩2,440 | ₩2,774 | +13.67% | 7.9만 |
|---|
| 2026.08.26 | ₩2,626 | ₩2,626 | ₩2,452 | ₩2,559 | -2.55% | 4.4만 |
|---|
| 2026.08.25 | ₩2,412 | ₩2,653 | ₩2,392 | ₩2,626 | +8.89% | 12.7만 |
|---|
| 2026.08.24 | ₩2,412 | ₩2,600 | ₩2,357 | ₩2,399 | -0.56% | 26.4만 |
|---|
| 2026.08.21 | ₩2,291 | ₩2,318 | ₩2,211 | ₩2,211 | -3.51% | 8.3만 |
|---|
| 2026.08.20 | ₩2,318 | ₩2,372 | ₩2,230 | ₩2,238 | -3.47% | 2.8만 |
|---|
| 2026.08.19 | ₩2,345 | ₩2,403 | ₩2,265 | ₩2,318 | -1.14% | 6.2만 |
|---|
| 2026.08.18 | ₩2,332 | ₩2,412 | ₩2,266 | ₩2,291 | -1.72% | 4.5만 |
|---|
| 2026.08.17 | ₩2,238 | ₩2,345 | ₩2,157 | ₩2,318 | +3.59% | 5.7만 |
|---|
| 2026.08.14 | ₩2,439 | ₩2,439 | ₩2,224 | ₩2,238 | -8.24% | 10.7만 |
|---|
| 2026.08.13 | ₩2,546 | ₩2,546 | ₩2,291 | ₩2,372 | -6.84% | 18.4만 |
|---|
| 2026.08.12 | ₩2,760 | ₩2,975 | ₩2,533 | ₩2,613 | -5.34% | 41.5만 |
|---|
| 2026.08.11 | ₩2,492 | ₩3,417 | ₩2,345 | ₩2,948 | +18.28% | 654.1만 |
|---|
| 2026.08.10 | ₩2,037 | ₩2,399 | ₩2,010 | ₩2,278 | +11.84% | 28.6만 |
|---|
| 2026.08.07 | ₩2,077 | ₩2,077 | ₩1,889 | ₩1,970 | -5.16% | 3.3만 |
|---|
| 2026.08.06 | ₩2,037 | ₩2,077 | ₩1,970 | ₩2,077 | +1.97% | 1.6만 |
|---|
| 2026.08.05 | ₩2,144 | ₩2,157 | ₩2,050 | ₩2,050 | -4.38% | 2.2만 |
|---|
| 2026.08.04 | ₩1,916 | ₩2,171 | ₩1,916 | ₩2,131 | +11.19% | 4.6만 |
|---|
| 2026.08.03 | ₩1,943 | ₩1,970 | ₩1,903 | ₩1,930 | -0.69% | 2.2만 |
|---|
| 2026.07.31 | ₩1,963 | ₩1,963 | ₩1,822 | ₩1,849 | -5.80% | 2.4만 |
|---|
| 2026.07.30 | ₩1,983 | ₩1,997 | ₩1,863 | ₩1,889 | -4.73% | 2.8만 |
|---|
| 2026.07.29 | ₩1,930 | ₩2,010 | ₩1,889 | ₩1,970 | +2.08% | 2.5만 |
|---|
| 2026.07.28 | ₩1,903 | ₩1,930 | ₩1,876 | ₩1,916 | +0.70% | 2만 |
|---|
| 2026.07.27 | ₩1,930 | ₩1,970 | ₩1,863 | ₩1,876 | -2.78% | 2.3만 |
|---|
| 2026.07.24 | ₩2,037 | ₩2,037 | ₩1,889 | ₩1,943 | -4.61% | 3만 |
|---|
| 2026.07.23 | ₩1,997 | ₩2,037 | ₩1,956 | ₩2,010 | +0.67% | 1.5만 |
|---|
| 2026.07.22 | ₩2,023 | ₩2,104 | ₩1,956 | ₩1,983 | -1.99% | 2.3만 |
|---|
| 2026.07.21 | ₩1,956 | ₩2,050 | ₩1,916 | ₩2,023 | +3.42% | 1.8만 |
|---|
| 2026.07.20 | ₩2,023 | ₩2,023 | ₩1,903 | ₩1,970 | -2.65% | 2.9만 |
|---|
| 2026.07.17 | ₩2,064 | ₩2,077 | ₩1,970 | ₩2,010 | -2.60% | 4.8만 |
|---|
| 2026.07.16 | ₩2,204 | ₩2,204 | ₩2,050 | ₩2,064 | -6.38% | 1.5만 |
|---|
| 2026.07.15 | ₩2,064 | ₩2,238 | ₩2,050 | ₩2,171 | +5.19% | 3.4만 |
|---|
| 2026.07.14 | ₩2,238 | ₩2,238 | ₩2,050 | ₩2,104 | -5.99% | 6.7만 |
|---|
| 2026.07.13 | ₩2,305 | ₩2,305 | ₩2,131 | ₩2,171 | -5.81% | 5.5만 |
|---|
| 2026.07.10 | ₩2,412 | ₩2,419 | ₩2,271 | ₩2,332 | -3.33% | 2.7만 |
|---|
| 2026.07.09 | ₩2,412 | ₩2,492 | ₩2,358 | ₩2,385 | -1.11% | 4.3만 |
|---|
| 2026.07.08 | ₩2,437 | ₩2,437 | ₩2,345 | ₩2,372 | -2.69% | 1.9만 |
|---|
| 2026.07.07 | ₩2,432 | ₩2,466 | ₩2,372 | ₩2,452 | +0.83% | 7.4만 |
|---|
| 2026.07.06 | ₩2,427 | ₩2,492 | ₩2,412 | ₩2,425 | -0.06% | 5만 |
|---|
| 2026.07.02 | ₩2,439 | ₩2,533 | ₩2,417 | ₩2,506 | +2.75% | 3.8만 |
|---|
| 2026.07.01 | ₩2,372 | ₩2,472 | ₩2,278 | ₩2,385 | +0.56% | 4.7만 |
|---|
| 2026.06.30 | ₩2,506 | ₩2,506 | ₩2,308 | ₩2,372 | -5.35% | 4.4만 |
|---|
| 2026.06.29 | ₩2,546 | ₩2,546 | ₩2,425 | ₩2,492 | -2.11% | 3만 |
|---|
| 2026.06.26 | ₩2,640 | ₩2,640 | ₩2,345 | ₩2,439 | -7.61% | 11.2만 |
|---|
| 2026.06.25 | ₩2,506 | ₩2,667 | ₩2,466 | ₩2,626 | +4.81% | 8.8만 |
|---|
| 2026.06.24 | ₩2,425 | ₩2,640 | ₩2,425 | ₩2,466 | +1.66% | 9.2만 |
|---|
| 2026.06.23 | ₩2,479 | ₩2,527 | ₩2,305 | ₩2,492 | +0.54% | 5만 |
|---|
| 2026.06.22 | ₩2,506 | ₩2,546 | ₩2,480 | ₩2,506 | 0.00% | 5.3만 |
|---|
| 2026.06.18 | ₩2,827 | ₩2,889 | ₩2,425 | ₩2,519 | -10.90% | 64.3만 |
|---|
| 2026.06.17 | ₩2,928 | ₩3,122 | ₩2,747 | ₩3,109 | +6.18% | 65만 |
|---|
| 2026.06.16 | ₩3,028 | ₩3,042 | ₩2,894 | ₩2,908 | -3.98% | 1.8만 |
|---|
| 2026.06.15 | ₩3,042 | ₩3,122 | ₩2,963 | ₩3,069 | +0.88% | 3만 |
|---|
| 2026.06.12 | ₩3,122 | ₩3,122 | ₩2,948 | ₩3,015 | -3.43% | 5.1만 |
|---|
| 2026.06.11 | ₩3,042 | ₩3,149 | ₩2,948 | ₩3,095 | +1.76% | 7.2만 |
|---|
| 2026.06.10 | ₩2,894 | ₩3,122 | ₩2,857 | ₩3,095 | +6.94% | 9.8만 |
|---|
| 2026.06.09 | ₩3,082 | ₩3,082 | ₩2,833 | ₩2,948 | -4.35% | 7.3만 |
|---|
| 2026.06.08 | ₩2,787 | ₩3,095 | ₩2,727 | ₩2,908 | +4.33% | 23.6만 |
|---|
| 2026.06.05 | ₩2,794 | ₩2,821 | ₩2,667 | ₩2,680 | -4.08% | 1.7만 |
|---|
| 2026.06.04 | ₩2,680 | ₩2,881 | ₩2,680 | ₩2,854 | +6.50% | 4만 |
|---|
| 2026.06.03 | ₩2,680 | ₩2,814 | ₩2,640 | ₩2,693 | +0.50% | 4만 |
|---|
| 2026.06.02 | ₩2,760 | ₩2,801 | ₩2,667 | ₩2,693 | -2.43% | 3.2만 |
|---|
| 2026.06.01 | ₩2,813 | ₩2,814 | ₩2,707 | ₩2,774 | -1.38% | 4.8만 |
|---|
| 2026.05.29 | ₩2,868 | ₩2,881 | ₩2,747 | ₩2,760 | -3.74% | 3.2만 |
|---|
| 2026.05.28 | ₩2,814 | ₩2,881 | ₩2,720 | ₩2,814 | 0.00% | 4.3만 |
|---|
| 2026.05.27 | ₩2,762 | ₩2,827 | ₩2,754 | ₩2,814 | +1.89% | 8만 |
|---|
| 2026.05.26 | ₩2,881 | ₩2,881 | ₩2,653 | ₩2,734 | -5.12% | 3.2만 |
|---|
| 2026.05.22 | ₩2,948 | ₩3,015 | ₩2,760 | ₩2,760 | -6.36% | 3만 |
|---|
| 2026.05.21 | ₩2,941 | ₩3,015 | ₩2,882 | ₩2,948 | +0.23% | 2.4만 |
|---|
| 2026.05.20 | ₩2,935 | ₩2,995 | ₩2,921 | ₩2,948 | +0.46% | 1.1만 |
|---|
| 2026.05.19 | ₩2,868 | ₩2,988 | ₩2,801 | ₩2,988 | +4.21% | 1.4만 |
|---|
| 2026.05.18 | ₩2,693 | ₩2,894 | ₩2,640 | ₩2,868 | +6.47% | 2.8만 |
|---|
| 2026.05.15 | ₩2,868 | ₩2,890 | ₩2,720 | ₩2,720 | -5.14% | 2.2만 |
|---|
| 2026.05.14 | ₩2,988 | ₩3,002 | ₩2,801 | ₩2,881 | -3.59% | 3.7만 |
|---|
| 2026.05.13 | ₩3,002 | ₩3,042 | ₩2,988 | ₩3,028 | +0.89% | 9천 |
|---|
| 2026.05.12 | ₩3,015 | ₩3,082 | ₩2,975 | ₩3,055 | +1.33% | 5.3만 |
|---|
| 2026.05.11 | ₩2,975 | ₩3,069 | ₩2,975 | ₩3,028 | +1.80% | 2만 |
|---|
| 2026.05.08 | ₩3,082 | ₩3,109 | ₩2,988 | ₩3,008 | -2.39% | 1.8만 |
|---|
| 2026.05.07 | ₩3,203 | ₩3,203 | ₩2,975 | ₩3,015 | -5.86% | 1.5만 |
|---|
| 2026.05.06 | ₩3,149 | ₩3,216 | ₩2,948 | ₩3,162 | +0.43% | 9.6만 |
|---|
| 2026.05.05 | ₩3,149 | ₩3,189 | ₩3,055 | ₩3,136 | -0.43% | 3.1만 |
|---|
| 2026.05.04 | ₩2,921 | ₩3,095 | ₩2,921 | ₩3,028 | +3.67% | 3.1만 |
|---|
| 2026.05.01 | ₩3,015 | ₩3,055 | ₩2,908 | ₩2,921 | -3.11% | 2.5만 |
|---|
| 2026.04.30 | ₩3,002 | ₩3,082 | ₩2,894 | ₩2,921 | -2.68% | 6.2만 |
|---|
| 2026.04.29 | ₩3,042 | ₩3,049 | ₩2,896 | ₩2,988 | -1.76% | 3.9만 |
|---|
| 2026.04.28 | ₩3,203 | ₩3,229 | ₩3,082 | ₩3,162 | -1.26% | 2.1만 |
|---|
| 2026.04.27 | ₩3,176 | ₩3,283 | ₩3,109 | ₩3,189 | +0.42% | 5.5만 |
|---|
| 2026.04.24 | ₩3,189 | ₩3,310 | ₩3,082 | ₩3,102 | -2.73% | 4.1만 |
|---|
| 2026.04.23 | ₩3,404 | ₩3,417 | ₩3,121 | ₩3,229 | -5.12% | 5.8만 |
|---|
| 2026.04.22 | ₩3,538 | ₩3,577 | ₩3,390 | ₩3,497 | -1.14% | 7.3만 |
|---|
| 2026.04.21 | ₩3,417 | ₩3,578 | ₩3,350 | ₩3,377 | -1.18% | 7.3만 |
|---|
| 2026.04.20 | ₩3,176 | ₩3,484 | ₩3,176 | ₩3,363 | +5.91% | 3.2만 |
|---|
| 2026.04.17 | ₩3,377 | ₩3,511 | ₩3,377 | ₩3,417 | +1.19% | 3.8만 |
|---|
| 2026.04.16 | ₩3,283 | ₩3,337 | ₩3,203 | ₩3,337 | +1.63% | 3.1만 |
|---|
| 2026.04.15 | ₩3,203 | ₩3,417 | ₩3,196 | ₩3,310 | +3.35% | 5.4만 |
|---|
| 2026.04.14 | ₩3,189 | ₩3,310 | ₩3,138 | ₩3,270 | +2.52% | 6만 |
|---|
| 2026.04.13 | ₩3,216 | ₩3,283 | ₩2,827 | ₩3,216 | 0.00% | 10.8만 |
|---|
| 2026.04.10 | ₩3,189 | ₩3,712 | ₩3,142 | ₩3,283 | +2.94% | 23만 |
|---|
| 2026.04.09 | ₩3,256 | ₩3,256 | ₩3,055 | ₩3,162 | -2.88% | 10만 |
|---|
| 2026.04.08 | ₩3,323 | ₩3,471 | ₩3,082 | ₩3,216 | -3.23% | 234.8만 |
|---|
| 2026.04.07 | ₩3,136 | ₩3,256 | ₩2,868 | ₩3,082 | -1.71% | 1.4만 |
|---|
| 2026.04.06 | ₩3,270 | ₩3,270 | ₩3,114 | ₩3,229 | -1.23% | 8천 |
|---|
| 2026.04.02 | ₩3,196 | ₩3,229 | ₩3,073 | ₩3,189 | -0.21% | 1.1만 |
|---|
| 2026.04.01 | ₩3,216 | ₩3,243 | ₩3,122 | ₩3,122 | -2.92% | 1.7만 |
|---|
| 2026.03.31 | ₩3,015 | ₩3,136 | ₩2,961 | ₩3,069 | +1.78% | 2만 |
|---|
| 2026.03.30 | ₩3,055 | ₩3,176 | ₩2,834 | ₩3,028 | -0.88% | 3만 |
|---|
| 2026.03.27 | ₩3,109 | ₩3,176 | ₩2,975 | ₩3,055 | -1.72% | 2.3만 |
|---|
| 2026.03.26 | ₩3,189 | ₩3,209 | ₩3,055 | ₩3,082 | -3.36% | 2.4만 |
|---|
| 2026.03.25 | ₩3,216 | ₩3,430 | ₩3,116 | ₩3,176 | -1.25% | 4.7만 |
|---|
| 2026.03.24 | ₩3,323 | ₩3,363 | ₩3,169 | ₩3,256 | -2.02% | 2.7만 |
|---|
| 2026.03.23 | ₩3,243 | ₩3,531 | ₩3,173 | ₩3,471 | +7.02% | 4.5만 |
|---|
| 2026.03.20 | ₩3,511 | ₩3,538 | ₩3,162 | ₩3,162 | -9.92% | 5.1만 |
|---|
| 2026.03.19 | ₩3,618 | ₩3,658 | ₩3,337 | ₩3,497 | -3.33% | 1.2만 |
|---|
| 2026.03.18 | ₩3,457 | ₩3,685 | ₩3,310 | ₩3,551 | +2.71% | 5.2만 |
|---|
| 2026.03.17 | ₩3,524 | ₩3,524 | ₩3,363 | ₩3,457 | -1.90% | 3만 |
|---|
| 2026.03.16 | ₩3,417 | ₩3,538 | ₩3,323 | ₩3,417 | 0.00% | 3.5만 |
|---|
| 2026.03.13 | ₩3,859 | ₩3,926 | ₩3,390 | ₩3,404 | -11.81% | 6.2만 |
|---|
| 2026.03.12 | ₩3,953 | ₩3,953 | ₩3,681 | ₩3,913 | -1.02% | 5만 |
|---|
| 2026.03.11 | ₩3,685 | ₩3,980 | ₩3,645 | ₩3,940 | +6.91% | 8.9만 |
|---|
| 2026.03.10 | ₩3,337 | ₩3,685 | ₩3,251 | ₩3,685 | +10.44% | 7.2만 |
|---|
| 2026.03.09 | ₩3,363 | ₩3,363 | ₩3,177 | ₩3,350 | -0.40% | 3.1만 |
|---|
| 2026.03.06 | ₩3,162 | ₩3,484 | ₩3,162 | ₩3,437 | +8.69% | 4만 |
|---|
| 2026.03.05 | ₩3,243 | ₩3,283 | ₩3,109 | ₩3,216 | -0.83% | 1.9만 |
|---|
| 2026.03.04 | ₩3,095 | ₩3,229 | ₩3,036 | ₩3,216 | +3.90% | 3.7만 |
|---|
| 2026.03.03 | ₩3,296 | ₩3,343 | ₩3,028 | ₩3,055 | -7.32% | 4.7만 |
|---|
| 2026.03.02 | ₩3,296 | ₩3,430 | ₩3,229 | ₩3,404 | +3.25% | 2.7만 |
|---|
| 2026.02.27 | ₩3,467 | ₩3,564 | ₩3,390 | ₩3,417 | -1.43% | 5.7만 |
|---|
| 2026.02.26 | ₩3,337 | ₩3,471 | ₩3,229 | ₩3,457 | +3.61% | 5.2만 |
|---|
| 2026.02.25 | ₩3,176 | ₩3,363 | ₩3,149 | ₩3,337 | +5.06% | 4.6만 |
|---|
| 2026.02.24 | ₩3,176 | ₩3,283 | ₩3,110 | ₩3,216 | +1.27% | 3.6만 |
|---|
| 2026.02.23 | ₩3,283 | ₩3,404 | ₩3,015 | ₩3,122 | -4.90% | 6.7만 |
|---|
| 2026.02.20 | ₩3,444 | ₩3,497 | ₩3,270 | ₩3,337 | -3.11% | 5.9만 |
|---|
| 2026.02.19 | ₩3,551 | ₩3,551 | ₩3,323 | ₩3,417 | -3.77% | 4.5만 |
|---|
| 2026.02.18 | ₩3,122 | ₩3,538 | ₩3,028 | ₩3,363 | +7.73% | 16.2만 |
|---|
| 2026.02.17 | ₩3,028 | ₩3,229 | ₩2,909 | ₩3,095 | +2.21% | 6.1만 |
|---|
| 2026.02.13 | ₩3,015 | ₩3,164 | ₩2,988 | ₩3,095 | +2.67% | 3.3만 |
|---|
| 2026.02.12 | ₩3,270 | ₩3,270 | ₩2,814 | ₩3,015 | -7.79% | 10.7만 |
|---|
| 2026.02.11 | ₩3,283 | ₩3,314 | ₩3,082 | ₩3,203 | -2.45% | 6.5만 |
|---|
| 2026.02.10 | ₩3,243 | ₩3,390 | ₩3,162 | ₩3,203 | -1.24% | 15.9만 |
|---|
| 2026.02.09 | ₩3,216 | ₩3,283 | ₩2,961 | ₩3,283 | +2.08% | 8만 |
|---|
| 2026.02.06 | ₩2,988 | ₩3,350 | ₩2,988 | ₩3,203 | +7.17% | 16.4만 |
|---|
| 2026.02.05 | ₩3,497 | ₩3,497 | ₩2,935 | ₩2,935 | -16.09% | 16.3만 |
|---|
| 2026.02.04 | ₩3,350 | ₩3,658 | ₩3,028 | ₩3,538 | +5.60% | 332.7만 |
|---|
| 2026.02.03 | ₩3,819 | ₩3,819 | ₩3,221 | ₩3,484 | -8.77% | 28.6만 |
|---|
| 2026.02.02 | ₩4,315 | ₩4,336 | ₩3,631 | ₩3,832 | -11.18% | 25.3만 |
|---|
| 2026.01.30 | ₩4,516 | ₩4,837 | ₩4,288 | ₩4,368 | -3.26% | 20.6만 |
|---|
| 2026.01.29 | ₩4,918 | ₩4,971 | ₩4,234 | ₩4,449 | -9.54% | 55만 |
|---|
| 2026.01.28 | ₩8,322 | ₩8,978 | ₩5,186 | ₩5,507 | -33.82% | 1266.8만 |
|---|
| 2026.01.27 | ₩7,116 | ₩7,290 | ₩6,646 | ₩7,129 | +0.19% | 53.4만 |
|---|
| 2026.01.26 | ₩7,544 | ₩7,799 | ₩6,982 | ₩7,437 | -1.42% | 35.1만 |
|---|
| 2026.01.23 | ₩7,542 | ₩8,104 | ₩7,317 | ₩7,542 | 0.00% | 6.8만 |
|---|
| 2026.01.22 | ₩7,504 | ₩7,842 | ₩6,866 | ₩7,354 | -2.00% | 14.6만 |
|---|
| 2026.01.21 | ₩8,255 | ₩8,555 | ₩8,029 | ₩8,367 | +1.36% | 9만 |
|---|
| 2026.01.20 | ₩8,367 | ₩9,230 | ₩7,954 | ₩8,742 | +4.48% | 13.2만 |
|---|
| 2026.01.16 | ₩9,455 | ₩9,455 | ₩8,255 | ₩8,367 | -11.51% | 3.7만 |
|---|
| 2026.01.15 | ₩9,268 | ₩9,380 | ₩8,517 | ₩9,042 | -2.43% | 5.9만 |
|---|
| 2026.01.14 | ₩8,330 | ₩10,131 | ₩8,067 | ₩8,930 | +7.21% | 6.8만 |
|---|
| 2026.01.13 | ₩9,005 | ₩9,080 | ₩7,917 | ₩8,067 | -10.42% | 6.5만 |
|---|
| 2026.01.12 | ₩8,967 | ₩9,080 | ₩8,330 | ₩9,080 | +1.26% | 6.5만 |
|---|
| 2026.01.09 | ₩9,755 | ₩10,356 | ₩7,129 | ₩8,442 | -13.46% | 18.6만 |
|---|
| 2026.01.08 | ₩11,481 | ₩12,757 | ₩10,056 | ₩10,656 | -7.19% | 32.4만 |
|---|
| 2026.01.07 | ₩10,881 | ₩11,444 | ₩10,506 | ₩11,181 | +2.76% | 4.1만 |
|---|
| 2026.01.06 | ₩10,956 | ₩11,331 | ₩10,543 | ₩11,331 | +3.42% | 3.7만 |
|---|
| 2026.01.05 | ₩10,131 | ₩11,556 | ₩9,005 | ₩11,556 | +14.07% | 11.6만 |
|---|
| 2026.01.02 | ₩9,380 | ₩10,506 | ₩8,705 | ₩10,506 | +12.00% | 10.4만 |
|---|
| 2025.12.31 | ₩10,543 | ₩10,581 | ₩9,005 | ₩9,268 | -12.10% | 15.7만 |
|---|
| 2025.12.30 | ₩10,994 | ₩12,044 | ₩9,868 | ₩10,431 | -5.12% | 164.2만 |
|---|
| 2025.12.29 | ₩10,581 | ₩10,806 | ₩8,179 | ₩9,305 | -12.06% | 37만 |
|---|
| 2025.12.26 | ₩12,344 | ₩12,757 | ₩10,243 | ₩10,356 | -16.11% | 15.9만 |
|---|
| 2025.12.24 | ₩12,382 | ₩12,682 | ₩11,444 | ₩12,119 | -2.12% | 1.6만 |
|---|
| 2025.12.23 | ₩13,507 | ₩13,845 | ₩12,382 | ₩12,382 | -8.33% | 2.8만 |
|---|
| 2025.12.22 | ₩13,507 | ₩14,258 | ₩12,795 | ₩12,795 | -5.28% | 3.5만 |
|---|
| 2025.12.19 | ₩13,733 | ₩14,408 | ₩12,532 | ₩12,757 | -7.10% | 3.3만 |
|---|
| 2025.12.18 | ₩15,721 | ₩15,759 | ₩13,845 | ₩13,883 | -11.69% | 3.6만 |
|---|
| 2025.12.17 | ₩17,635 | ₩17,710 | ₩14,821 | ₩15,721 | -10.85% | 4.3만 |
|---|
| 2025.12.16 | ₩16,396 | ₩17,972 | ₩15,946 | ₩17,972 | +9.61% | 3만 |
|---|
| 2025.12.15 | ₩19,511 | ₩19,511 | ₩16,509 | ₩17,822 | -8.65% | 4.8만 |
|---|
| 2025.12.12 | ₩20,449 | ₩21,012 | ₩19,135 | ₩19,811 | -3.12% | 5.4만 |
|---|
| 2025.12.11 | ₩20,936 | ₩26,002 | ₩18,760 | ₩19,773 | -5.56% | 32.1만 |
|---|
| 2025.12.10 | ₩50,653 | ₩50,653 | ₩43,149 | ₩45,400 | -10.37% | 27.9만 |
|---|
| 2025.12.09 | ₩54,405 | ₩55,530 | ₩50,278 | ₩52,154 | -4.14% | 3.3만 |
|---|
| 2025.12.08 | ₩70,539 | ₩70,539 | ₩46,901 | ₩50,653 | -28.19% | 8.3만 |
|---|
| 2025.12.05 | ₩76,167 | ₩81,420 | ₩74,666 | ₩77,292 | +1.48% | 7.7천 |
|---|
| 2025.12.04 | ₩73,916 | ₩80,669 | ₩73,390 | ₩80,294 | +8.63% | 6.9천 |
|---|
| 2025.12.03 | ₩71,289 | ₩74,666 | ₩71,289 | ₩74,291 | +4.21% | 3.5천 |
|---|
| 2025.12.02 | ₩72,415 | ₩74,666 | ₩66,411 | ₩73,165 | +1.04% | 9천 |
|---|
| 2025.12.01 | ₩73,916 | ₩75,079 | ₩72,790 | ₩73,916 | 0.00% | 3.8천 |
|---|
| 2025.11.28 | ₩74,291 | ₩76,880 | ₩71,664 | ₩75,041 | +1.01% | 5.2천 |
|---|
| 2025.11.26 | ₩76,167 | ₩76,917 | ₩72,790 | ₩74,291 | -2.46% | 3.7천 |
|---|
| 2025.11.25 | ₩78,418 | ₩81,044 | ₩75,416 | ₩77,292 | -1.44% | 3.2천 |
|---|
| 2025.11.24 | ₩76,542 | ₩85,922 | ₩74,291 | ₩78,418 | +2.45% | 9.3천 |
|---|
| 2025.11.21 | ₩76,542 | ₩80,669 | ₩70,914 | ₩76,917 | +0.49% | 1.3만 |
|---|
| 2025.11.20 | ₩65,661 | ₩79,506 | ₩65,661 | ₩76,542 | +16.57% | 2.5만 |
|---|
| 2025.11.19 | ₩66,411 | ₩67,912 | ₩61,909 | ₩63,410 | -4.52% | 8천 |
|---|
| 2025.11.18 | ₩60,033 | ₩68,137 | ₩60,033 | ₩67,162 | +11.87% | 4.3천 |
|---|
| 2025.11.17 | ₩63,035 | ₩63,785 | ₩59,282 | ₩60,033 | -4.76% | 4.4천 |
|---|
| 2025.11.14 | ₩60,033 | ₩64,535 | ₩60,033 | ₩63,410 | +5.63% | 3천 |
|---|
| 2025.11.13 | ₩68,663 | ₩70,051 | ₩62,659 | ₩63,410 | -7.65% | 4.2천 |
|---|
| 2025.11.12 | ₩69,038 | ₩70,914 | ₩66,411 | ₩70,163 | +1.63% | 2.8천 |
|---|
| 2025.11.11 | ₩66,036 | ₩70,163 | ₩63,410 | ₩69,413 | +5.11% | 1만 |
|---|
| 2025.11.10 | ₩66,787 | ₩67,162 | ₩58,532 | ₩65,286 | -2.25% | 6.2천 |
|---|
| 2025.11.07 | ₩66,036 | ₩66,036 | ₩60,033 | ₩63,035 | -4.55% | 3.6천 |
|---|
| 2025.11.06 | ₩63,785 | ₩67,162 | ₩62,284 | ₩66,036 | +3.53% | 3.2천 |
|---|
| 2025.11.05 | ₩63,785 | ₩63,785 | ₩59,883 | ₩63,035 | -1.18% | 3.1천 |
|---|
| 2025.11.04 | ₩60,408 | ₩63,785 | ₩60,408 | ₩62,659 | +3.73% | 2.7천 |
|---|
| 2025.11.03 | ₩63,785 | ₩63,785 | ₩59,282 | ₩60,033 | -5.88% | 4천 |
|---|
| 2025.10.31 | ₩60,408 | ₩65,473 | ₩60,033 | ₩63,785 | +5.59% | 3.9천 |
|---|
| 2025.10.30 | ₩65,661 | ₩66,411 | ₩59,282 | ₩60,033 | -8.57% | 8.3천 |
|---|
| 2025.10.29 | ₩74,666 | ₩74,666 | ₩66,036 | ₩66,411 | -11.06% | 6.5천 |
|---|
| 2025.10.28 | ₩76,167 | ₩76,542 | ₩72,790 | ₩72,790 | -4.43% | 2.9천 |
|---|
| 2025.10.27 | ₩76,167 | ₩78,043 | ₩72,790 | ₩75,792 | -0.49% | 5천 |
|---|
| 2025.10.24 | ₩76,542 | ₩79,919 | ₩75,454 | ₩76,917 | +0.49% | 3천 |
|---|
| 2025.10.23 | ₩78,043 | ₩82,170 | ₩75,041 | ₩76,167 | -2.40% | 4.1천 |
|---|
| 2025.10.22 | ₩81,795 | ₩84,046 | ₩70,914 | ₩79,544 | -2.75% | 1.2만 |
|---|
| 2025.10.21 | ₩77,292 | ₩85,397 | ₩74,328 | ₩84,796 | +9.71% | 1.5만 |
|---|
| 2025.10.20 | ₩71,289 | ₩77,668 | ₩71,289 | ₩76,917 | +7.89% | 9.2천 |
|---|
| 2025.10.17 | ₩73,165 | ₩73,916 | ₩69,413 | ₩72,790 | -0.51% | 5.3천 |
|---|
| 2025.10.16 | ₩75,792 | ₩76,542 | ₩72,415 | ₩73,165 | -3.47% | 4.9천 |
|---|
| 2025.10.15 | ₩72,790 | ₩77,668 | ₩72,415 | ₩75,416 | +3.61% | 1.4만 |
|---|
| 2025.10.14 | ₩67,912 | ₩72,415 | ₩66,411 | ₩71,664 | +5.52% | 6.6천 |
|---|
| 2025.10.13 | ₩69,788 | ₩71,289 | ₩67,537 | ₩69,413 | -0.54% | 4.2천 |
|---|
| 2025.10.10 | ₩74,291 | ₩75,041 | ₩69,413 | ₩69,788 | -6.06% | 7.5천 |
|---|