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 | ₩2,284 | ₩2,351 | ₩2,271 | ₩2,324 | +1.75% | 2.1만 |
| 2026.10.07 | — | — | — | ₩2,471 | — | — |
| 2026.10.05 | — | — | — | ₩2,552 | — | — |
| 2026.10.02 | — | — | — | ₩2,618 | — | — |
| 2026.10.01 | — | — | — | ₩2,618 | — | — |
| 2026.09.28 | — | — | — | ₩2,805 | — | — |
| 2026.09.25 | — | — | — | ₩2,739 | — | — |
| 2026.09.10 | ₩2,391 | ₩2,672 | ₩2,378 | ₩2,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +8.38% |
| 21.4만 |
| 2026.09.09 | ₩2,632 | ₩2,632 | ₩2,351 | ₩2,405 | -8.63% | 20만 |
|---|
| 2026.09.08 | ₩3,487 | ₩3,567 | ₩2,538 | ₩2,672 | -23.37% | 72.8만 |
|---|
| 2026.09.04 | ₩3,126 | ₩4,489 | ₩3,113 | ₩3,847 | +23.08% | 746.5만 |
|---|
| 2026.09.03 | ₩2,779 | ₩3,340 | ₩2,685 | ₩3,059 | +10.10% | 160만 |
|---|
| 2026.09.02 | ₩2,565 | ₩2,698 | ₩2,498 | ₩2,672 | +4.17% | 8.6만 |
|---|
| 2026.09.01 | ₩2,538 | ₩2,645 | ₩2,458 | ₩2,552 | +0.53% | 4만 |
|---|
| 2026.08.31 | ₩2,578 | ₩2,632 | ₩2,485 | ₩2,565 | -0.52% | 4.3만 |
|---|
| 2026.08.28 | ₩2,739 | ₩2,765 | ₩2,552 | ₩2,565 | -6.34% | 3.4만 |
|---|
| 2026.08.27 | ₩2,433 | ₩2,805 | ₩2,433 | ₩2,765 | +13.67% | 7.9만 |
|---|
| 2026.08.26 | ₩2,618 | ₩2,618 | ₩2,445 | ₩2,552 | -2.55% | 4.4만 |
|---|
| 2026.08.25 | ₩2,405 | ₩2,645 | ₩2,385 | ₩2,618 | +8.89% | 12.7만 |
|---|
| 2026.08.24 | ₩2,405 | ₩2,592 | ₩2,350 | ₩2,391 | -0.56% | 26.4만 |
|---|
| 2026.08.21 | ₩2,284 | ₩2,311 | ₩2,204 | ₩2,204 | -3.51% | 8.3만 |
|---|
| 2026.08.20 | ₩2,311 | ₩2,365 | ₩2,223 | ₩2,231 | -3.47% | 2.8만 |
|---|
| 2026.08.19 | ₩2,338 | ₩2,395 | ₩2,258 | ₩2,311 | -1.14% | 6.2만 |
|---|
| 2026.08.18 | ₩2,324 | ₩2,405 | ₩2,259 | ₩2,284 | -1.72% | 4.5만 |
|---|
| 2026.08.17 | ₩2,231 | ₩2,338 | ₩2,151 | ₩2,311 | +3.59% | 5.7만 |
|---|
| 2026.08.14 | ₩2,431 | ₩2,431 | ₩2,218 | ₩2,231 | -8.24% | 10.7만 |
|---|
| 2026.08.13 | ₩2,538 | ₩2,538 | ₩2,284 | ₩2,365 | -6.84% | 18.4만 |
|---|
| 2026.08.12 | ₩2,752 | ₩2,966 | ₩2,525 | ₩2,605 | -5.34% | 41.5만 |
|---|
| 2026.08.11 | ₩2,485 | ₩3,406 | ₩2,338 | ₩2,939 | +18.28% | 654.1만 |
|---|
| 2026.08.10 | ₩2,031 | ₩2,391 | ₩2,004 | ₩2,271 | +11.84% | 28.6만 |
|---|
| 2026.08.07 | ₩2,071 | ₩2,071 | ₩1,884 | ₩1,964 | -5.16% | 3.3만 |
|---|
| 2026.08.06 | ₩2,031 | ₩2,071 | ₩1,964 | ₩2,071 | +1.97% | 1.6만 |
|---|
| 2026.08.05 | ₩2,137 | ₩2,151 | ₩2,044 | ₩2,044 | -4.38% | 2.2만 |
|---|
| 2026.08.04 | ₩1,910 | ₩2,164 | ₩1,910 | ₩2,124 | +11.19% | 4.6만 |
|---|
| 2026.08.03 | ₩1,937 | ₩1,964 | ₩1,897 | ₩1,924 | -0.69% | 2.2만 |
|---|
| 2026.07.31 | ₩1,957 | ₩1,957 | ₩1,817 | ₩1,844 | -5.80% | 2.4만 |
|---|
| 2026.07.30 | ₩1,977 | ₩1,990 | ₩1,857 | ₩1,884 | -4.73% | 2.8만 |
|---|
| 2026.07.29 | ₩1,924 | ₩2,004 | ₩1,884 | ₩1,964 | +2.08% | 2.5만 |
|---|
| 2026.07.28 | ₩1,897 | ₩1,924 | ₩1,870 | ₩1,910 | +0.70% | 2만 |
|---|
| 2026.07.27 | ₩1,924 | ₩1,964 | ₩1,857 | ₩1,870 | -2.78% | 2.3만 |
|---|
| 2026.07.24 | ₩2,031 | ₩2,031 | ₩1,884 | ₩1,937 | -4.61% | 3만 |
|---|
| 2026.07.23 | ₩1,990 | ₩2,031 | ₩1,950 | ₩2,004 | +0.67% | 1.5만 |
|---|
| 2026.07.22 | ₩2,017 | ₩2,097 | ₩1,950 | ₩1,977 | -1.99% | 2.3만 |
|---|
| 2026.07.21 | ₩1,950 | ₩2,044 | ₩1,910 | ₩2,017 | +3.42% | 1.8만 |
|---|
| 2026.07.20 | ₩2,017 | ₩2,017 | ₩1,897 | ₩1,964 | -2.65% | 2.9만 |
|---|
| 2026.07.17 | ₩2,057 | ₩2,071 | ₩1,964 | ₩2,004 | -2.60% | 4.8만 |
|---|
| 2026.07.16 | ₩2,198 | ₩2,198 | ₩2,044 | ₩2,057 | -6.38% | 1.5만 |
|---|
| 2026.07.15 | ₩2,057 | ₩2,231 | ₩2,044 | ₩2,164 | +5.19% | 3.4만 |
|---|
| 2026.07.14 | ₩2,231 | ₩2,231 | ₩2,044 | ₩2,097 | -5.99% | 6.7만 |
|---|
| 2026.07.13 | ₩2,298 | ₩2,298 | ₩2,124 | ₩2,164 | -5.81% | 5.5만 |
|---|
| 2026.07.10 | ₩2,405 | ₩2,411 | ₩2,264 | ₩2,324 | -3.33% | 2.7만 |
|---|
| 2026.07.09 | ₩2,405 | ₩2,485 | ₩2,351 | ₩2,378 | -1.11% | 4.3만 |
|---|
| 2026.07.08 | ₩2,430 | ₩2,430 | ₩2,338 | ₩2,365 | -2.69% | 1.9만 |
|---|
| 2026.07.07 | ₩2,425 | ₩2,458 | ₩2,365 | ₩2,445 | +0.83% | 7.4만 |
|---|
| 2026.07.06 | ₩2,419 | ₩2,485 | ₩2,405 | ₩2,418 | -0.06% | 5만 |
|---|
| 2026.07.02 | ₩2,431 | ₩2,525 | ₩2,410 | ₩2,498 | +2.75% | 3.8만 |
|---|
| 2026.07.01 | ₩2,365 | ₩2,465 | ₩2,271 | ₩2,378 | +0.56% | 4.7만 |
|---|
| 2026.06.30 | ₩2,498 | ₩2,498 | ₩2,300 | ₩2,365 | -5.35% | 4.4만 |
|---|
| 2026.06.29 | ₩2,538 | ₩2,538 | ₩2,418 | ₩2,485 | -2.11% | 3만 |
|---|
| 2026.06.26 | ₩2,632 | ₩2,632 | ₩2,338 | ₩2,431 | -7.61% | 11.2만 |
|---|
| 2026.06.25 | ₩2,498 | ₩2,658 | ₩2,458 | ₩2,618 | +4.81% | 8.8만 |
|---|
| 2026.06.24 | ₩2,418 | ₩2,632 | ₩2,418 | ₩2,458 | +1.66% | 9.2만 |
|---|
| 2026.06.23 | ₩2,471 | ₩2,519 | ₩2,298 | ₩2,485 | +0.54% | 5만 |
|---|
| 2026.06.22 | ₩2,498 | ₩2,538 | ₩2,473 | ₩2,498 | 0.00% | 5.3만 |
|---|
| 2026.06.18 | ₩2,819 | ₩2,880 | ₩2,418 | ₩2,511 | -10.90% | 64.3만 |
|---|
| 2026.06.17 | ₩2,919 | ₩3,113 | ₩2,739 | ₩3,099 | +6.18% | 65만 |
|---|
| 2026.06.16 | ₩3,019 | ₩3,032 | ₩2,886 | ₩2,899 | -3.98% | 1.8만 |
|---|
| 2026.06.15 | ₩3,032 | ₩3,113 | ₩2,954 | ₩3,059 | +0.88% | 3만 |
|---|
| 2026.06.12 | ₩3,113 | ₩3,113 | ₩2,939 | ₩3,006 | -3.43% | 5.1만 |
|---|
| 2026.06.11 | ₩3,032 | ₩3,139 | ₩2,939 | ₩3,086 | +1.76% | 7.2만 |
|---|
| 2026.06.10 | ₩2,886 | ₩3,113 | ₩2,848 | ₩3,086 | +6.94% | 9.8만 |
|---|
| 2026.06.09 | ₩3,073 | ₩3,073 | ₩2,824 | ₩2,939 | -4.35% | 7.3만 |
|---|
| 2026.06.08 | ₩2,779 | ₩3,086 | ₩2,719 | ₩2,899 | +4.33% | 23.6만 |
|---|
| 2026.06.05 | ₩2,785 | ₩2,812 | ₩2,658 | ₩2,672 | -4.08% | 1.7만 |
|---|
| 2026.06.04 | ₩2,672 | ₩2,872 | ₩2,672 | ₩2,845 | +6.50% | 4만 |
|---|
| 2026.06.03 | ₩2,672 | ₩2,805 | ₩2,632 | ₩2,685 | +0.50% | 4만 |
|---|
| 2026.06.02 | ₩2,752 | ₩2,792 | ₩2,658 | ₩2,685 | -2.43% | 3.2만 |
|---|
| 2026.06.01 | ₩2,804 | ₩2,805 | ₩2,698 | ₩2,765 | -1.38% | 4.8만 |
|---|
| 2026.05.29 | ₩2,859 | ₩2,872 | ₩2,739 | ₩2,752 | -3.74% | 3.2만 |
|---|
| 2026.05.28 | ₩2,805 | ₩2,872 | ₩2,712 | ₩2,805 | 0.00% | 4.3만 |
|---|
| 2026.05.27 | ₩2,753 | ₩2,819 | ₩2,745 | ₩2,805 | +1.89% | 8만 |
|---|
| 2026.05.26 | ₩2,872 | ₩2,872 | ₩2,645 | ₩2,725 | -5.12% | 3.2만 |
|---|
| 2026.05.22 | ₩2,939 | ₩3,006 | ₩2,752 | ₩2,752 | -6.36% | 3만 |
|---|
| 2026.05.21 | ₩2,932 | ₩3,006 | ₩2,873 | ₩2,939 | +0.23% | 2.4만 |
|---|
| 2026.05.20 | ₩2,926 | ₩2,986 | ₩2,912 | ₩2,939 | +0.46% | 1.1만 |
|---|
| 2026.05.19 | ₩2,859 | ₩2,979 | ₩2,792 | ₩2,979 | +4.21% | 1.4만 |
|---|
| 2026.05.18 | ₩2,685 | ₩2,886 | ₩2,632 | ₩2,859 | +6.47% | 2.8만 |
|---|
| 2026.05.15 | ₩2,859 | ₩2,881 | ₩2,712 | ₩2,712 | -5.14% | 2.2만 |
|---|
| 2026.05.14 | ₩2,979 | ₩2,992 | ₩2,792 | ₩2,872 | -3.59% | 3.7만 |
|---|
| 2026.05.13 | ₩2,992 | ₩3,032 | ₩2,979 | ₩3,019 | +0.89% | 9천 |
|---|
| 2026.05.12 | ₩3,006 | ₩3,073 | ₩2,966 | ₩3,046 | +1.33% | 5.3만 |
|---|
| 2026.05.11 | ₩2,966 | ₩3,059 | ₩2,966 | ₩3,019 | +1.80% | 2만 |
|---|
| 2026.05.08 | ₩3,073 | ₩3,099 | ₩2,979 | ₩2,999 | -2.39% | 1.8만 |
|---|
| 2026.05.07 | ₩3,193 | ₩3,193 | ₩2,966 | ₩3,006 | -5.86% | 1.5만 |
|---|
| 2026.05.06 | ₩3,139 | ₩3,206 | ₩2,939 | ₩3,153 | +0.43% | 9.6만 |
|---|
| 2026.05.05 | ₩3,139 | ₩3,179 | ₩3,046 | ₩3,126 | -0.43% | 3.1만 |
|---|
| 2026.05.04 | ₩2,912 | ₩3,086 | ₩2,912 | ₩3,019 | +3.67% | 3.1만 |
|---|
| 2026.05.01 | ₩3,006 | ₩3,046 | ₩2,899 | ₩2,912 | -3.11% | 2.5만 |
|---|
| 2026.04.30 | ₩2,992 | ₩3,073 | ₩2,886 | ₩2,912 | -2.68% | 6.2만 |
|---|
| 2026.04.29 | ₩3,032 | ₩3,039 | ₩2,887 | ₩2,979 | -1.76% | 3.9만 |
|---|
| 2026.04.28 | ₩3,193 | ₩3,219 | ₩3,073 | ₩3,153 | -1.26% | 2.1만 |
|---|
| 2026.04.27 | ₩3,166 | ₩3,273 | ₩3,099 | ₩3,179 | +0.42% | 5.5만 |
|---|
| 2026.04.24 | ₩3,179 | ₩3,300 | ₩3,073 | ₩3,093 | -2.73% | 4.1만 |
|---|
| 2026.04.23 | ₩3,393 | ₩3,406 | ₩3,111 | ₩3,219 | -5.12% | 5.8만 |
|---|
| 2026.04.22 | ₩3,527 | ₩3,565 | ₩3,380 | ₩3,487 | -1.14% | 7.3만 |
|---|
| 2026.04.21 | ₩3,406 | ₩3,567 | ₩3,340 | ₩3,366 | -1.18% | 7.3만 |
|---|
| 2026.04.20 | ₩3,166 | ₩3,473 | ₩3,166 | ₩3,353 | +5.91% | 3.2만 |
|---|
| 2026.04.17 | ₩3,366 | ₩3,500 | ₩3,366 | ₩3,406 | +1.19% | 3.8만 |
|---|
| 2026.04.16 | ₩3,273 | ₩3,326 | ₩3,193 | ₩3,326 | +1.63% | 3.1만 |
|---|
| 2026.04.15 | ₩3,193 | ₩3,406 | ₩3,186 | ₩3,300 | +3.35% | 5.4만 |
|---|
| 2026.04.14 | ₩3,179 | ₩3,300 | ₩3,129 | ₩3,260 | +2.52% | 6만 |
|---|
| 2026.04.13 | ₩3,206 | ₩3,273 | ₩2,819 | ₩3,206 | 0.00% | 10.8만 |
|---|
| 2026.04.10 | ₩3,179 | ₩3,700 | ₩3,133 | ₩3,273 | +2.94% | 23만 |
|---|
| 2026.04.09 | ₩3,246 | ₩3,246 | ₩3,046 | ₩3,153 | -2.88% | 10만 |
|---|
| 2026.04.08 | ₩3,313 | ₩3,460 | ₩3,073 | ₩3,206 | -3.23% | 234.8만 |
|---|
| 2026.04.07 | ₩3,126 | ₩3,246 | ₩2,859 | ₩3,073 | -1.71% | 1.4만 |
|---|
| 2026.04.06 | ₩3,260 | ₩3,260 | ₩3,105 | ₩3,219 | -1.23% | 8천 |
|---|
| 2026.04.02 | ₩3,186 | ₩3,219 | ₩3,063 | ₩3,179 | -0.21% | 1.1만 |
|---|
| 2026.04.01 | ₩3,206 | ₩3,233 | ₩3,113 | ₩3,113 | -2.92% | 1.7만 |
|---|
| 2026.03.31 | ₩3,006 | ₩3,126 | ₩2,952 | ₩3,059 | +1.78% | 2만 |
|---|
| 2026.03.30 | ₩3,046 | ₩3,166 | ₩2,825 | ₩3,019 | -0.88% | 3만 |
|---|
| 2026.03.27 | ₩3,099 | ₩3,166 | ₩2,966 | ₩3,046 | -1.72% | 2.3만 |
|---|
| 2026.03.26 | ₩3,179 | ₩3,199 | ₩3,046 | ₩3,073 | -3.36% | 2.4만 |
|---|
| 2026.03.25 | ₩3,206 | ₩3,420 | ₩3,106 | ₩3,166 | -1.25% | 4.7만 |
|---|
| 2026.03.24 | ₩3,313 | ₩3,353 | ₩3,159 | ₩3,246 | -2.02% | 2.7만 |
|---|
| 2026.03.23 | ₩3,233 | ₩3,520 | ₩3,163 | ₩3,460 | +7.02% | 4.5만 |
|---|
| 2026.03.20 | ₩3,500 | ₩3,527 | ₩3,153 | ₩3,153 | -9.92% | 5.1만 |
|---|
| 2026.03.19 | ₩3,607 | ₩3,647 | ₩3,326 | ₩3,487 | -3.33% | 1.2만 |
|---|
| 2026.03.18 | ₩3,447 | ₩3,674 | ₩3,300 | ₩3,540 | +2.71% | 5.2만 |
|---|
| 2026.03.17 | ₩3,513 | ₩3,513 | ₩3,353 | ₩3,447 | -1.90% | 3만 |
|---|
| 2026.03.16 | ₩3,406 | ₩3,527 | ₩3,313 | ₩3,406 | 0.00% | 3.5만 |
|---|
| 2026.03.13 | ₩3,847 | ₩3,914 | ₩3,380 | ₩3,393 | -11.81% | 6.2만 |
|---|
| 2026.03.12 | ₩3,941 | ₩3,941 | ₩3,670 | ₩3,901 | -1.02% | 5만 |
|---|
| 2026.03.11 | ₩3,674 | ₩3,968 | ₩3,634 | ₩3,927 | +6.91% | 8.9만 |
|---|
| 2026.03.10 | ₩3,326 | ₩3,674 | ₩3,241 | ₩3,674 | +10.44% | 7.2만 |
|---|
| 2026.03.09 | ₩3,353 | ₩3,353 | ₩3,167 | ₩3,340 | -0.40% | 3.1만 |
|---|
| 2026.03.06 | ₩3,153 | ₩3,473 | ₩3,153 | ₩3,427 | +8.69% | 4만 |
|---|
| 2026.03.05 | ₩3,233 | ₩3,273 | ₩3,099 | ₩3,206 | -0.83% | 1.9만 |
|---|
| 2026.03.04 | ₩3,086 | ₩3,219 | ₩3,027 | ₩3,206 | +3.90% | 3.7만 |
|---|
| 2026.03.03 | ₩3,286 | ₩3,333 | ₩3,019 | ₩3,046 | -7.32% | 4.7만 |
|---|
| 2026.03.02 | ₩3,286 | ₩3,420 | ₩3,219 | ₩3,393 | +3.25% | 2.7만 |
|---|
| 2026.02.27 | ₩3,456 | ₩3,553 | ₩3,380 | ₩3,406 | -1.43% | 5.7만 |
|---|
| 2026.02.26 | ₩3,326 | ₩3,460 | ₩3,219 | ₩3,447 | +3.61% | 5.2만 |
|---|
| 2026.02.25 | ₩3,166 | ₩3,353 | ₩3,139 | ₩3,326 | +5.06% | 4.6만 |
|---|
| 2026.02.24 | ₩3,166 | ₩3,273 | ₩3,101 | ₩3,206 | +1.27% | 3.6만 |
|---|
| 2026.02.23 | ₩3,273 | ₩3,393 | ₩3,006 | ₩3,113 | -4.90% | 6.7만 |
|---|
| 2026.02.20 | ₩3,433 | ₩3,487 | ₩3,260 | ₩3,326 | -3.11% | 5.9만 |
|---|
| 2026.02.19 | ₩3,540 | ₩3,540 | ₩3,313 | ₩3,406 | -3.77% | 4.5만 |
|---|
| 2026.02.18 | ₩3,113 | ₩3,527 | ₩3,019 | ₩3,353 | +7.73% | 16.2만 |
|---|
| 2026.02.17 | ₩3,019 | ₩3,219 | ₩2,900 | ₩3,086 | +2.21% | 6.1만 |
|---|
| 2026.02.13 | ₩3,006 | ₩3,154 | ₩2,979 | ₩3,086 | +2.67% | 3.3만 |
|---|
| 2026.02.12 | ₩3,260 | ₩3,260 | ₩2,805 | ₩3,006 | -7.79% | 10.7만 |
|---|
| 2026.02.11 | ₩3,273 | ₩3,304 | ₩3,073 | ₩3,193 | -2.45% | 6.5만 |
|---|
| 2026.02.10 | ₩3,233 | ₩3,380 | ₩3,153 | ₩3,193 | -1.24% | 15.9만 |
|---|
| 2026.02.09 | ₩3,206 | ₩3,273 | ₩2,952 | ₩3,273 | +2.08% | 8만 |
|---|
| 2026.02.06 | ₩2,979 | ₩3,340 | ₩2,979 | ₩3,193 | +7.17% | 16.4만 |
|---|
| 2026.02.05 | ₩3,487 | ₩3,487 | ₩2,926 | ₩2,926 | -16.09% | 16.3만 |
|---|
| 2026.02.04 | ₩3,340 | ₩3,647 | ₩3,019 | ₩3,527 | +5.60% | 332.7만 |
|---|
| 2026.02.03 | ₩3,807 | ₩3,807 | ₩3,211 | ₩3,473 | -8.77% | 28.6만 |
|---|
| 2026.02.02 | ₩4,302 | ₩4,323 | ₩3,620 | ₩3,821 | -11.18% | 25.3만 |
|---|
| 2026.01.30 | ₩4,502 | ₩4,823 | ₩4,275 | ₩4,355 | -3.26% | 20.6만 |
|---|
| 2026.01.29 | ₩4,903 | ₩4,956 | ₩4,221 | ₩4,435 | -9.54% | 55만 |
|---|
| 2026.01.28 | ₩8,296 | ₩8,950 | ₩5,170 | ₩5,490 | -33.82% | 1266.8만 |
|---|
| 2026.01.27 | ₩7,094 | ₩7,267 | ₩6,626 | ₩7,107 | +0.19% | 53.4만 |
|---|
| 2026.01.26 | ₩7,521 | ₩7,775 | ₩6,960 | ₩7,414 | -1.42% | 35.1만 |
|---|
| 2026.01.23 | ₩7,518 | ₩8,079 | ₩7,294 | ₩7,518 | 0.00% | 6.8만 |
|---|
| 2026.01.22 | ₩7,481 | ₩7,818 | ₩6,845 | ₩7,331 | -2.00% | 14.6만 |
|---|
| 2026.01.21 | ₩8,229 | ₩8,528 | ₩8,005 | ₩8,341 | +1.36% | 9만 |
|---|
| 2026.01.20 | ₩8,341 | ₩9,202 | ₩7,930 | ₩8,715 | +4.48% | 13.2만 |
|---|
| 2026.01.16 | ₩9,426 | ₩9,426 | ₩8,229 | ₩8,341 | -11.51% | 3.7만 |
|---|
| 2026.01.15 | ₩9,239 | ₩9,351 | ₩8,491 | ₩9,015 | -2.43% | 5.9만 |
|---|
| 2026.01.14 | ₩8,304 | ₩10,099 | ₩8,042 | ₩8,902 | +7.21% | 6.8만 |
|---|
| 2026.01.13 | ₩8,977 | ₩9,052 | ₩7,892 | ₩8,042 | -10.42% | 6.5만 |
|---|
| 2026.01.12 | ₩8,940 | ₩9,052 | ₩8,304 | ₩9,052 | +1.26% | 6.5만 |
|---|
| 2026.01.09 | ₩9,725 | ₩10,324 | ₩7,107 | ₩8,416 | -13.46% | 18.6만 |
|---|
| 2026.01.08 | ₩11,446 | ₩12,718 | ₩10,024 | ₩10,623 | -7.19% | 32.4만 |
|---|
| 2026.01.07 | ₩10,847 | ₩11,408 | ₩10,473 | ₩11,147 | +2.76% | 4.1만 |
|---|
| 2026.01.06 | ₩10,922 | ₩11,296 | ₩10,511 | ₩11,296 | +3.42% | 3.7만 |
|---|
| 2026.01.05 | ₩10,099 | ₩11,521 | ₩8,977 | ₩11,521 | +14.07% | 11.6만 |
|---|
| 2026.01.02 | ₩9,351 | ₩10,473 | ₩8,678 | ₩10,473 | +12.00% | 10.4만 |
|---|
| 2025.12.31 | ₩10,511 | ₩10,548 | ₩8,977 | ₩9,239 | -12.10% | 15.7만 |
|---|
| 2025.12.30 | ₩10,960 | ₩12,007 | ₩9,837 | ₩10,398 | -5.12% | 164.2만 |
|---|
| 2025.12.29 | ₩10,548 | ₩10,773 | ₩8,154 | ₩9,276 | -12.06% | 37만 |
|---|
| 2025.12.26 | ₩12,306 | ₩12,718 | ₩10,211 | ₩10,324 | -16.11% | 15.9만 |
|---|
| 2025.12.24 | ₩12,344 | ₩12,643 | ₩11,408 | ₩12,082 | -2.12% | 1.6만 |
|---|
| 2025.12.23 | ₩13,466 | ₩13,802 | ₩12,344 | ₩12,344 | -8.33% | 2.8만 |
|---|
| 2025.12.22 | ₩13,466 | ₩14,214 | ₩12,755 | ₩12,755 | -5.28% | 3.5만 |
|---|
| 2025.12.19 | ₩13,690 | ₩14,363 | ₩12,493 | ₩12,718 | -7.10% | 3.3만 |
|---|
| 2025.12.18 | ₩15,673 | ₩15,710 | ₩13,802 | ₩13,840 | -11.69% | 3.6만 |
|---|
| 2025.12.17 | ₩17,580 | ₩17,655 | ₩14,775 | ₩15,673 | -10.85% | 4.3만 |
|---|
| 2025.12.16 | ₩16,346 | ₩17,917 | ₩15,897 | ₩17,917 | +9.61% | 3만 |
|---|
| 2025.12.15 | ₩19,450 | ₩19,450 | ₩16,458 | ₩17,767 | -8.65% | 4.8만 |
|---|
| 2025.12.12 | ₩20,386 | ₩20,947 | ₩19,076 | ₩19,750 | -3.12% | 5.4만 |
|---|
| 2025.12.11 | ₩20,872 | ₩25,921 | ₩18,702 | ₩19,712 | -5.56% | 32.1만 |
|---|
| 2025.12.10 | ₩50,496 | ₩50,496 | ₩43,015 | ₩45,260 | -10.37% | 27.9만 |
|---|
| 2025.12.09 | ₩54,237 | ₩55,359 | ₩50,122 | ₩51,992 | -4.14% | 3.3만 |
|---|
| 2025.12.08 | ₩70,321 | ₩70,321 | ₩46,756 | ₩50,496 | -28.19% | 8.3만 |
|---|
| 2025.12.05 | ₩75,931 | ₩81,168 | ₩74,435 | ₩77,054 | +1.48% | 7.7천 |
|---|
| 2025.12.04 | ₩73,687 | ₩80,420 | ₩73,163 | ₩80,046 | +8.63% | 6.9천 |
|---|
| 2025.12.03 | ₩71,069 | ₩74,435 | ₩71,069 | ₩74,061 | +4.21% | 3.5천 |
|---|
| 2025.12.02 | ₩72,191 | ₩74,435 | ₩66,206 | ₩72,939 | +1.04% | 9천 |
|---|
| 2025.12.01 | ₩73,687 | ₩74,847 | ₩72,565 | ₩73,687 | 0.00% | 3.8천 |
|---|
| 2025.11.28 | ₩74,061 | ₩76,642 | ₩71,443 | ₩74,809 | +1.01% | 5.2천 |
|---|
| 2025.11.26 | ₩75,931 | ₩76,680 | ₩72,565 | ₩74,061 | -2.46% | 3.7천 |
|---|
| 2025.11.25 | ₩78,176 | ₩80,794 | ₩75,183 | ₩77,054 | -1.44% | 3.2천 |
|---|
| 2025.11.24 | ₩76,305 | ₩85,657 | ₩74,061 | ₩78,176 | +2.45% | 9.3천 |
|---|
| 2025.11.21 | ₩76,305 | ₩80,420 | ₩70,695 | ₩76,680 | +0.49% | 1.3만 |
|---|
| 2025.11.20 | ₩65,458 | ₩79,260 | ₩65,458 | ₩76,305 | +16.57% | 2.5만 |
|---|
| 2025.11.19 | ₩66,206 | ₩67,702 | ₩61,718 | ₩63,214 | -4.52% | 8천 |
|---|
| 2025.11.18 | ₩59,847 | ₩67,927 | ₩59,847 | ₩66,954 | +11.87% | 4.3천 |
|---|
| 2025.11.17 | ₩62,840 | ₩63,588 | ₩59,099 | ₩59,847 | -4.76% | 4.4천 |
|---|
| 2025.11.14 | ₩59,847 | ₩64,336 | ₩59,847 | ₩63,214 | +5.63% | 3천 |
|---|
| 2025.11.13 | ₩68,450 | ₩69,834 | ₩62,466 | ₩63,214 | -7.65% | 4.2천 |
|---|
| 2025.11.12 | ₩68,825 | ₩70,695 | ₩66,206 | ₩69,947 | +1.63% | 2.8천 |
|---|
| 2025.11.11 | ₩65,832 | ₩69,947 | ₩63,214 | ₩69,199 | +5.11% | 1만 |
|---|
| 2025.11.10 | ₩66,580 | ₩66,954 | ₩58,351 | ₩65,084 | -2.25% | 6.2천 |
|---|
| 2025.11.07 | ₩65,832 | ₩65,832 | ₩59,847 | ₩62,840 | -4.55% | 3.6천 |
|---|
| 2025.11.06 | ₩63,588 | ₩66,954 | ₩62,092 | ₩65,832 | +3.53% | 3.2천 |
|---|
| 2025.11.05 | ₩63,588 | ₩63,588 | ₩59,698 | ₩62,840 | -1.18% | 3.1천 |
|---|
| 2025.11.04 | ₩60,221 | ₩63,588 | ₩60,221 | ₩62,466 | +3.73% | 2.7천 |
|---|
| 2025.11.03 | ₩63,588 | ₩63,588 | ₩59,099 | ₩59,847 | -5.88% | 4천 |
|---|
| 2025.10.31 | ₩60,221 | ₩65,271 | ₩59,847 | ₩63,588 | +5.59% | 3.9천 |
|---|
| 2025.10.30 | ₩65,458 | ₩66,206 | ₩59,099 | ₩59,847 | -8.57% | 8.3천 |
|---|
| 2025.10.29 | ₩74,435 | ₩74,435 | ₩65,832 | ₩66,206 | -11.06% | 6.5천 |
|---|
| 2025.10.28 | ₩75,931 | ₩76,305 | ₩72,565 | ₩72,565 | -4.43% | 2.9천 |
|---|
| 2025.10.27 | ₩75,931 | ₩77,802 | ₩72,565 | ₩75,557 | -0.49% | 5천 |
|---|
| 2025.10.24 | ₩76,305 | ₩79,672 | ₩75,221 | ₩76,680 | +0.49% | 3천 |
|---|
| 2025.10.23 | ₩77,802 | ₩81,916 | ₩74,809 | ₩75,931 | -2.40% | 4.1천 |
|---|
| 2025.10.22 | ₩81,542 | ₩83,786 | ₩70,695 | ₩79,298 | -2.75% | 1.2만 |
|---|
| 2025.10.21 | ₩77,054 | ₩85,133 | ₩74,099 | ₩84,534 | +9.71% | 1.5만 |
|---|
| 2025.10.20 | ₩71,069 | ₩77,428 | ₩71,069 | ₩76,680 | +7.89% | 9.2천 |
|---|
| 2025.10.17 | ₩72,939 | ₩73,687 | ₩69,199 | ₩72,565 | -0.51% | 5.3천 |
|---|
| 2025.10.16 | ₩75,557 | ₩76,305 | ₩72,191 | ₩72,939 | -3.47% | 4.9천 |
|---|
| 2025.10.15 | ₩72,565 | ₩77,428 | ₩72,191 | ₩75,183 | +3.61% | 1.4만 |
|---|
| 2025.10.14 | ₩67,702 | ₩72,191 | ₩66,206 | ₩71,443 | +5.52% | 6.6천 |
|---|
| 2025.10.13 | ₩69,573 | ₩71,069 | ₩67,328 | ₩69,199 | -0.54% | 4.2천 |
|---|
| 2025.10.10 | ₩74,061 | ₩74,809 | ₩69,199 | ₩69,573 | -6.06% | 7.5천 |
|---|
| 2025.10.09 | ₩72,565 | ₩74,809 | ₩71,069 | ₩73,687 | +1.55% | 1.2만 |
|---|
| 2025.10.08 | ₩72,939 | ₩75,109 | ₩71,443 | ₩71,443 | -2.05% | 9.8천 |
|---|
| 2025.10.07 | ₩75,931 | ₩76,680 | ₩72,191 | ₩73,687 | -2.96% | 5.9천 |
|---|
| 2025.10.06 | ₩72,939 | ₩75,557 | ₩71,069 | ₩74,809 | +2.56% | 6.8천 |
|---|
| 2025.10.03 | ₩71,817 | ₩74,248 | ₩69,722 | ₩71,443 | -0.52% | 7천 |
|---|
| 2025.10.02 | ₩75,557 | ₩78,550 | ₩72,565 | ₩73,687 | -2.48% | 7.4천 |
|---|
| 2025.10.01 | ₩77,054 | ₩77,428 | ₩75,183 | ₩75,183 | -2.43% | 4.8천 |
|---|
| 2025.09.30 | ₩73,313 | ₩77,054 | ₩72,191 | ₩77,054 | +5.10% | 1.2만 |
|---|
| 2025.09.29 | ₩72,565 | ₩74,622 | ₩71,069 | ₩74,061 | +2.06% | 6.8천 |
|---|
| 2025.09.26 | ₩74,061 | ₩74,435 | ₩71,069 | ₩72,939 | -1.52% | 6.4천 |
|---|
| 2025.09.25 | ₩78,550 | ₩79,634 | ₩71,069 | ₩72,191 | -8.10% | 1.6만 |
|---|
| 2025.09.24 | ₩74,061 | ₩82,290 | ₩73,612 | ₩79,672 | +7.58% | 3.5만 |
|---|
| 2025.09.23 | ₩71,817 | ₩75,931 | ₩71,069 | ₩72,939 | +1.56% | 1.2만 |
|---|
| 2025.09.22 | ₩74,809 | ₩77,764 | ₩69,947 | ₩74,809 | 0.00% | 6.8만 |
|---|
| 2025.09.19 | ₩71,069 | ₩72,528 | ₩65,832 | ₩67,702 | -4.74% | 8.8천 |
|---|
| 2025.09.18 | ₩72,565 | ₩76,680 | ₩70,321 | ₩72,191 | -0.52% | 9.4천 |
|---|
| 2025.09.17 | ₩70,321 | ₩75,146 | ₩70,321 | ₩71,817 | +2.13% | 8.9천 |
|---|
| 2025.09.16 | ₩70,321 | ₩77,241 | ₩68,450 | ₩72,191 | +2.66% | 1.9만 |
|---|
| 2025.09.15 | ₩67,702 | ₩73,313 | ₩66,580 | ₩69,573 | +2.76% | 1.3만 |
|---|
| 2025.09.12 | ₩77,054 | ₩77,054 | ₩65,832 | ₩67,702 | -12.14% | 3.6만 |
|---|
| 2025.09.11 | ₩79,298 | ₩107,351 | ₩73,313 | ₩76,680 | -3.30% | 215.2만 |
|---|
| 2025.09.10 | ₩59,099 | ₩61,792 | ₩55,733 | ₩58,351 | -1.27% | 4.1천 |
|---|
| 2025.09.09 | ₩61,718 | ₩61,718 | ₩54,910 | ₩58,725 | -4.85% | 6.6천 |
|---|
| 2025.09.08 | ₩61,718 | ₩66,580 | ₩55,808 | ₩58,351 | -5.45% | 9천 |
|---|
| 2025.09.05 | ₩56,481 | ₩62,840 | ₩53,638 | ₩62,092 | +9.93% | 1.6만 |
|---|
| 2025.09.04 | ₩53,863 | ₩59,099 | ₩53,489 | ₩56,107 | +4.17% | 5.2천 |
|---|
| 2025.09.03 | ₩51,992 | ₩55,359 | ₩51,618 | ₩54,611 | +5.04% | 1.7천 |
|---|
| 2025.09.02 | ₩51,618 | ₩53,339 | ₩50,870 | ₩52,366 | +1.45% | 1.3천 |
|---|
| 2025.08.29 | ₩51,992 | ₩52,366 | ₩50,870 | ₩51,992 | 0.00% | 1.3천 |
|---|
| 2025.08.28 | ₩53,115 | ₩53,863 | ₩51,992 | ₩51,992 | -2.11% | 1천 |
|---|
| 2025.08.27 | ₩53,115 | ₩54,162 | ₩51,992 | ₩53,489 | +0.70% | 2.7천 |
|---|