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 | ₩2,290 | ₩2,357 | ₩2,276 | ₩2,330 | +1.75% | 2.1만 |
| 2026.10.08 | ₩2,477 | ₩2,517 | ₩2,250 | ₩2,250 | -9.19% | 5.5만 |
| 2026.10.07 | ₩2,517 | ₩2,571 | ₩2,477 | ₩2,477 | -1.60% | 3.2만 |
| 2026.10.06 | ₩2,558 | ₩2,645 | ₩2,517 | ₩2,544 | -0.52% | 1.8만 |
| 2026.10.05 | ₩2,732 | ₩2,732 | ₩2,517 | ₩2,558 | -6.37% | 8.5만 |
| 2026.10.02 | ₩2,678 | ₩2,705 | ₩2,611 | ₩2,625 | -2.00% | 3.8만 |
| 2026.10.01 | ₩2,584 | ₩2,638 | ₩2,558 | ₩2,625 | +1.55% | 2만 |
| 2026.09.30 | ₩2,745 | ₩2,745 | ₩2,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,584 |
| -5.85% |
| 3.5만 |
| 2026.09.29 | ₩2,799 | ₩2,820 | ₩2,678 | ₩2,678 | -4.31% | 2.6만 |
|---|
| 2026.09.28 | ₩2,772 | ₩3,013 | ₩2,678 | ₩2,812 | +1.45% | 11.8만 |
|---|
| 2026.09.25 | ₩2,772 | ₩2,785 | ₩2,611 | ₩2,745 | -0.97% | 5.3만 |
|---|
| 2026.09.24 | ₩2,852 | ₩2,919 | ₩2,712 | ₩2,799 | -1.88% | 3.1만 |
|---|
| 2026.09.23 | ₩2,745 | ₩2,933 | ₩2,611 | ₩2,879 | +4.88% | 14.3만 |
|---|
| 2026.09.22 | ₩2,625 | ₩2,759 | ₩2,584 | ₩2,745 | +4.59% | 10.7만 |
|---|
| 2026.09.21 | ₩2,678 | ₩2,933 | ₩2,477 | ₩2,598 | -3.00% | 26.1만 |
|---|
| 2026.09.18 | ₩2,491 | ₩2,625 | ₩2,370 | ₩2,584 | +3.76% | 11.3만 |
|---|
| 2026.09.17 | ₩2,370 | ₩2,558 | ₩2,303 | ₩2,464 | +3.95% | 17.4만 |
|---|
| 2026.09.16 | ₩2,424 | ₩2,477 | ₩2,343 | ₩2,424 | 0.00% | 4.7만 |
|---|
| 2026.09.15 | ₩2,531 | ₩2,531 | ₩2,410 | ₩2,437 | -3.70% | 6.9만 |
|---|
| 2026.09.14 | ₩2,491 | ₩2,638 | ₩2,491 | ₩2,531 | +1.61% | 10.4만 |
|---|
| 2026.09.11 | ₩2,665 | ₩2,745 | ₩2,477 | ₩2,544 | -4.52% | 13.2만 |
|---|
| 2026.09.10 | ₩2,397 | ₩2,678 | ₩2,384 | ₩2,598 | +8.38% | 21.4만 |
|---|
| 2026.09.09 | ₩2,638 | ₩2,638 | ₩2,357 | ₩2,410 | -8.63% | 20만 |
|---|
| 2026.09.08 | ₩3,495 | ₩3,575 | ₩2,544 | ₩2,678 | -23.37% | 72.8만 |
|---|
| 2026.09.04 | ₩3,133 | ₩4,499 | ₩3,120 | ₩3,857 | +23.08% | 746.5만 |
|---|
| 2026.09.03 | ₩2,785 | ₩3,348 | ₩2,692 | ₩3,066 | +10.10% | 160만 |
|---|
| 2026.09.02 | ₩2,571 | ₩2,705 | ₩2,504 | ₩2,678 | +4.17% | 8.6만 |
|---|
| 2026.09.01 | ₩2,544 | ₩2,651 | ₩2,464 | ₩2,558 | +0.53% | 4만 |
|---|
| 2026.08.31 | ₩2,584 | ₩2,638 | ₩2,491 | ₩2,571 | -0.52% | 4.3만 |
|---|
| 2026.08.28 | ₩2,745 | ₩2,772 | ₩2,558 | ₩2,571 | -6.34% | 3.4만 |
|---|
| 2026.08.27 | ₩2,438 | ₩2,812 | ₩2,438 | ₩2,772 | +13.67% | 7.9만 |
|---|
| 2026.08.26 | ₩2,625 | ₩2,625 | ₩2,451 | ₩2,558 | -2.55% | 4.4만 |
|---|
| 2026.08.25 | ₩2,410 | ₩2,651 | ₩2,390 | ₩2,625 | +8.89% | 12.7만 |
|---|
| 2026.08.24 | ₩2,410 | ₩2,598 | ₩2,355 | ₩2,397 | -0.56% | 26.4만 |
|---|
| 2026.08.21 | ₩2,290 | ₩2,317 | ₩2,209 | ₩2,209 | -3.51% | 8.3만 |
|---|
| 2026.08.20 | ₩2,317 | ₩2,370 | ₩2,228 | ₩2,236 | -3.47% | 2.8만 |
|---|
| 2026.08.19 | ₩2,343 | ₩2,401 | ₩2,263 | ₩2,317 | -1.14% | 6.2만 |
|---|
| 2026.08.18 | ₩2,330 | ₩2,410 | ₩2,264 | ₩2,290 | -1.72% | 4.5만 |
|---|
| 2026.08.17 | ₩2,236 | ₩2,343 | ₩2,156 | ₩2,317 | +3.59% | 5.7만 |
|---|
| 2026.08.14 | ₩2,437 | ₩2,437 | ₩2,223 | ₩2,236 | -8.24% | 10.7만 |
|---|
| 2026.08.13 | ₩2,544 | ₩2,544 | ₩2,290 | ₩2,370 | -6.84% | 18.4만 |
|---|
| 2026.08.12 | ₩2,759 | ₩2,973 | ₩2,531 | ₩2,611 | -5.34% | 41.5만 |
|---|
| 2026.08.11 | ₩2,491 | ₩3,415 | ₩2,343 | ₩2,946 | +18.28% | 654.1만 |
|---|
| 2026.08.10 | ₩2,035 | ₩2,397 | ₩2,009 | ₩2,276 | +11.84% | 28.6만 |
|---|
| 2026.08.07 | ₩2,076 | ₩2,076 | ₩1,888 | ₩1,968 | -5.16% | 3.3만 |
|---|
| 2026.08.06 | ₩2,035 | ₩2,076 | ₩1,968 | ₩2,076 | +1.97% | 1.6만 |
|---|
| 2026.08.05 | ₩2,143 | ₩2,156 | ₩2,049 | ₩2,049 | -4.38% | 2.2만 |
|---|
| 2026.08.04 | ₩1,915 | ₩2,169 | ₩1,915 | ₩2,129 | +11.19% | 4.6만 |
|---|
| 2026.08.03 | ₩1,942 | ₩1,968 | ₩1,901 | ₩1,928 | -0.69% | 2.2만 |
|---|
| 2026.07.31 | ₩1,962 | ₩1,962 | ₩1,821 | ₩1,848 | -5.80% | 2.4만 |
|---|
| 2026.07.30 | ₩1,982 | ₩1,995 | ₩1,861 | ₩1,888 | -4.73% | 2.8만 |
|---|
| 2026.07.29 | ₩1,928 | ₩2,009 | ₩1,888 | ₩1,968 | +2.08% | 2.5만 |
|---|
| 2026.07.28 | ₩1,901 | ₩1,928 | ₩1,875 | ₩1,915 | +0.70% | 2만 |
|---|
| 2026.07.27 | ₩1,928 | ₩1,968 | ₩1,861 | ₩1,875 | -2.78% | 2.3만 |
|---|
| 2026.07.24 | ₩2,035 | ₩2,035 | ₩1,888 | ₩1,942 | -4.61% | 3만 |
|---|
| 2026.07.23 | ₩1,995 | ₩2,035 | ₩1,955 | ₩2,009 | +0.67% | 1.5만 |
|---|
| 2026.07.22 | ₩2,022 | ₩2,102 | ₩1,955 | ₩1,982 | -1.99% | 2.3만 |
|---|
| 2026.07.21 | ₩1,955 | ₩2,049 | ₩1,915 | ₩2,022 | +3.42% | 1.8만 |
|---|
| 2026.07.20 | ₩2,022 | ₩2,022 | ₩1,901 | ₩1,968 | -2.65% | 2.9만 |
|---|
| 2026.07.17 | ₩2,062 | ₩2,076 | ₩1,968 | ₩2,009 | -2.60% | 4.8만 |
|---|
| 2026.07.16 | ₩2,203 | ₩2,203 | ₩2,049 | ₩2,062 | -6.38% | 1.5만 |
|---|
| 2026.07.15 | ₩2,062 | ₩2,236 | ₩2,049 | ₩2,169 | +5.19% | 3.4만 |
|---|
| 2026.07.14 | ₩2,236 | ₩2,236 | ₩2,049 | ₩2,102 | -5.99% | 6.7만 |
|---|
| 2026.07.13 | ₩2,303 | ₩2,303 | ₩2,129 | ₩2,169 | -5.81% | 5.5만 |
|---|
| 2026.07.10 | ₩2,410 | ₩2,417 | ₩2,270 | ₩2,330 | -3.33% | 2.7만 |
|---|
| 2026.07.09 | ₩2,410 | ₩2,491 | ₩2,357 | ₩2,384 | -1.11% | 4.3만 |
|---|
| 2026.07.08 | ₩2,436 | ₩2,436 | ₩2,343 | ₩2,370 | -2.69% | 1.9만 |
|---|
| 2026.07.07 | ₩2,430 | ₩2,464 | ₩2,370 | ₩2,451 | +0.83% | 7.4만 |
|---|
| 2026.07.06 | ₩2,425 | ₩2,491 | ₩2,410 | ₩2,424 | -0.06% | 5만 |
|---|
| 2026.07.02 | ₩2,437 | ₩2,531 | ₩2,416 | ₩2,504 | +2.75% | 3.8만 |
|---|
| 2026.07.01 | ₩2,370 | ₩2,471 | ₩2,276 | ₩2,384 | +0.56% | 4.7만 |
|---|
| 2026.06.30 | ₩2,504 | ₩2,504 | ₩2,306 | ₩2,370 | -5.35% | 4.4만 |
|---|
| 2026.06.29 | ₩2,544 | ₩2,544 | ₩2,424 | ₩2,491 | -2.11% | 3만 |
|---|
| 2026.06.26 | ₩2,638 | ₩2,638 | ₩2,343 | ₩2,437 | -7.61% | 11.2만 |
|---|
| 2026.06.25 | ₩2,504 | ₩2,665 | ₩2,464 | ₩2,625 | +4.81% | 8.8만 |
|---|
| 2026.06.24 | ₩2,424 | ₩2,638 | ₩2,424 | ₩2,464 | +1.66% | 9.2만 |
|---|
| 2026.06.23 | ₩2,477 | ₩2,526 | ₩2,303 | ₩2,491 | +0.54% | 5만 |
|---|
| 2026.06.22 | ₩2,504 | ₩2,544 | ₩2,479 | ₩2,504 | 0.00% | 5.3만 |
|---|
| 2026.06.18 | ₩2,825 | ₩2,887 | ₩2,424 | ₩2,517 | -10.90% | 64.3만 |
|---|
| 2026.06.17 | ₩2,926 | ₩3,120 | ₩2,745 | ₩3,107 | +6.18% | 65만 |
|---|
| 2026.06.16 | ₩3,026 | ₩3,040 | ₩2,892 | ₩2,906 | -3.98% | 1.8만 |
|---|
| 2026.06.15 | ₩3,040 | ₩3,120 | ₩2,961 | ₩3,066 | +0.88% | 3만 |
|---|
| 2026.06.12 | ₩3,120 | ₩3,120 | ₩2,946 | ₩3,013 | -3.43% | 5.1만 |
|---|
| 2026.06.11 | ₩3,040 | ₩3,147 | ₩2,946 | ₩3,093 | +1.76% | 7.2만 |
|---|
| 2026.06.10 | ₩2,892 | ₩3,120 | ₩2,855 | ₩3,093 | +6.94% | 9.8만 |
|---|
| 2026.06.09 | ₩3,080 | ₩3,080 | ₩2,831 | ₩2,946 | -4.35% | 7.3만 |
|---|
| 2026.06.08 | ₩2,785 | ₩3,093 | ₩2,725 | ₩2,906 | +4.33% | 23.6만 |
|---|
| 2026.06.05 | ₩2,792 | ₩2,819 | ₩2,665 | ₩2,678 | -4.08% | 1.7만 |
|---|
| 2026.06.04 | ₩2,678 | ₩2,879 | ₩2,678 | ₩2,852 | +6.50% | 4만 |
|---|
| 2026.06.03 | ₩2,678 | ₩2,812 | ₩2,638 | ₩2,692 | +0.50% | 4만 |
|---|
| 2026.06.02 | ₩2,759 | ₩2,799 | ₩2,665 | ₩2,692 | -2.43% | 3.2만 |
|---|
| 2026.06.01 | ₩2,811 | ₩2,812 | ₩2,705 | ₩2,772 | -1.38% | 4.8만 |
|---|
| 2026.05.29 | ₩2,866 | ₩2,879 | ₩2,745 | ₩2,759 | -3.74% | 3.2만 |
|---|
| 2026.05.28 | ₩2,812 | ₩2,879 | ₩2,718 | ₩2,812 | 0.00% | 4.3만 |
|---|
| 2026.05.27 | ₩2,760 | ₩2,825 | ₩2,752 | ₩2,812 | +1.89% | 8만 |
|---|
| 2026.05.26 | ₩2,879 | ₩2,879 | ₩2,651 | ₩2,732 | -5.12% | 3.2만 |
|---|
| 2026.05.22 | ₩2,946 | ₩3,013 | ₩2,759 | ₩2,759 | -6.36% | 3만 |
|---|
| 2026.05.21 | ₩2,939 | ₩3,013 | ₩2,880 | ₩2,946 | +0.23% | 2.4만 |
|---|
| 2026.05.20 | ₩2,933 | ₩2,993 | ₩2,919 | ₩2,946 | +0.46% | 1.1만 |
|---|
| 2026.05.19 | ₩2,866 | ₩2,986 | ₩2,799 | ₩2,986 | +4.21% | 1.4만 |
|---|
| 2026.05.18 | ₩2,692 | ₩2,892 | ₩2,638 | ₩2,866 | +6.47% | 2.8만 |
|---|
| 2026.05.15 | ₩2,866 | ₩2,888 | ₩2,718 | ₩2,718 | -5.14% | 2.2만 |
|---|
| 2026.05.14 | ₩2,986 | ₩3,000 | ₩2,799 | ₩2,879 | -3.59% | 3.7만 |
|---|
| 2026.05.13 | ₩3,000 | ₩3,040 | ₩2,986 | ₩3,026 | +0.89% | 9천 |
|---|
| 2026.05.12 | ₩3,013 | ₩3,080 | ₩2,973 | ₩3,053 | +1.33% | 5.3만 |
|---|
| 2026.05.11 | ₩2,973 | ₩3,066 | ₩2,973 | ₩3,026 | +1.80% | 2만 |
|---|
| 2026.05.08 | ₩3,080 | ₩3,107 | ₩2,986 | ₩3,006 | -2.39% | 1.8만 |
|---|
| 2026.05.07 | ₩3,200 | ₩3,200 | ₩2,973 | ₩3,013 | -5.86% | 1.5만 |
|---|
| 2026.05.06 | ₩3,147 | ₩3,214 | ₩2,946 | ₩3,160 | +0.43% | 9.6만 |
|---|
| 2026.05.05 | ₩3,147 | ₩3,187 | ₩3,053 | ₩3,133 | -0.43% | 3.1만 |
|---|
| 2026.05.04 | ₩2,919 | ₩3,093 | ₩2,919 | ₩3,026 | +3.67% | 3.1만 |
|---|
| 2026.05.01 | ₩3,013 | ₩3,053 | ₩2,906 | ₩2,919 | -3.11% | 2.5만 |
|---|
| 2026.04.30 | ₩3,000 | ₩3,080 | ₩2,892 | ₩2,919 | -2.68% | 6.2만 |
|---|
| 2026.04.29 | ₩3,040 | ₩3,046 | ₩2,894 | ₩2,986 | -1.76% | 3.9만 |
|---|
| 2026.04.28 | ₩3,200 | ₩3,227 | ₩3,080 | ₩3,160 | -1.26% | 2.1만 |
|---|
| 2026.04.27 | ₩3,174 | ₩3,281 | ₩3,107 | ₩3,187 | +0.42% | 5.5만 |
|---|
| 2026.04.24 | ₩3,187 | ₩3,308 | ₩3,080 | ₩3,100 | -2.73% | 4.1만 |
|---|
| 2026.04.23 | ₩3,401 | ₩3,415 | ₩3,119 | ₩3,227 | -5.12% | 5.8만 |
|---|
| 2026.04.22 | ₩3,535 | ₩3,574 | ₩3,388 | ₩3,495 | -1.14% | 7.3만 |
|---|
| 2026.04.21 | ₩3,415 | ₩3,575 | ₩3,348 | ₩3,374 | -1.18% | 7.3만 |
|---|
| 2026.04.20 | ₩3,174 | ₩3,482 | ₩3,174 | ₩3,361 | +5.91% | 3.2만 |
|---|
| 2026.04.17 | ₩3,374 | ₩3,508 | ₩3,374 | ₩3,415 | +1.19% | 3.8만 |
|---|
| 2026.04.16 | ₩3,281 | ₩3,334 | ₩3,200 | ₩3,334 | +1.63% | 3.1만 |
|---|
| 2026.04.15 | ₩3,200 | ₩3,415 | ₩3,194 | ₩3,308 | +3.35% | 5.4만 |
|---|
| 2026.04.14 | ₩3,187 | ₩3,308 | ₩3,136 | ₩3,267 | +2.52% | 6만 |
|---|
| 2026.04.13 | ₩3,214 | ₩3,281 | ₩2,825 | ₩3,214 | 0.00% | 10.8만 |
|---|
| 2026.04.10 | ₩3,187 | ₩3,709 | ₩3,140 | ₩3,281 | +2.94% | 23만 |
|---|
| 2026.04.09 | ₩3,254 | ₩3,254 | ₩3,053 | ₩3,160 | -2.88% | 10만 |
|---|
| 2026.04.08 | ₩3,321 | ₩3,468 | ₩3,080 | ₩3,214 | -3.23% | 234.8만 |
|---|
| 2026.04.07 | ₩3,133 | ₩3,254 | ₩2,866 | ₩3,080 | -1.71% | 1.4만 |
|---|
| 2026.04.06 | ₩3,267 | ₩3,267 | ₩3,112 | ₩3,227 | -1.23% | 8천 |
|---|
| 2026.04.02 | ₩3,194 | ₩3,227 | ₩3,071 | ₩3,187 | -0.21% | 1.1만 |
|---|
| 2026.04.01 | ₩3,214 | ₩3,241 | ₩3,120 | ₩3,120 | -2.92% | 1.7만 |
|---|
| 2026.03.31 | ₩3,013 | ₩3,133 | ₩2,959 | ₩3,066 | +1.78% | 2만 |
|---|
| 2026.03.30 | ₩3,053 | ₩3,174 | ₩2,832 | ₩3,026 | -0.88% | 3만 |
|---|
| 2026.03.27 | ₩3,107 | ₩3,174 | ₩2,973 | ₩3,053 | -1.72% | 2.3만 |
|---|
| 2026.03.26 | ₩3,187 | ₩3,207 | ₩3,053 | ₩3,080 | -3.36% | 2.4만 |
|---|
| 2026.03.25 | ₩3,214 | ₩3,428 | ₩3,113 | ₩3,174 | -1.25% | 4.7만 |
|---|
| 2026.03.24 | ₩3,321 | ₩3,361 | ₩3,167 | ₩3,254 | -2.02% | 2.7만 |
|---|
| 2026.03.23 | ₩3,241 | ₩3,528 | ₩3,171 | ₩3,468 | +7.02% | 4.5만 |
|---|
| 2026.03.20 | ₩3,508 | ₩3,535 | ₩3,160 | ₩3,160 | -9.92% | 5.1만 |
|---|
| 2026.03.19 | ₩3,616 | ₩3,656 | ₩3,334 | ₩3,495 | -3.33% | 1.2만 |
|---|
| 2026.03.18 | ₩3,455 | ₩3,682 | ₩3,308 | ₩3,549 | +2.71% | 5.2만 |
|---|
| 2026.03.17 | ₩3,522 | ₩3,522 | ₩3,361 | ₩3,455 | -1.90% | 3만 |
|---|
| 2026.03.16 | ₩3,415 | ₩3,535 | ₩3,321 | ₩3,415 | 0.00% | 3.5만 |
|---|
| 2026.03.13 | ₩3,857 | ₩3,924 | ₩3,388 | ₩3,401 | -11.81% | 6.2만 |
|---|
| 2026.03.12 | ₩3,950 | ₩3,950 | ₩3,678 | ₩3,910 | -1.02% | 5만 |
|---|
| 2026.03.11 | ₩3,682 | ₩3,977 | ₩3,642 | ₩3,937 | +6.91% | 8.9만 |
|---|
| 2026.03.10 | ₩3,334 | ₩3,682 | ₩3,249 | ₩3,682 | +10.44% | 7.2만 |
|---|
| 2026.03.09 | ₩3,361 | ₩3,361 | ₩3,175 | ₩3,348 | -0.40% | 3.1만 |
|---|
| 2026.03.06 | ₩3,160 | ₩3,482 | ₩3,160 | ₩3,435 | +8.69% | 4만 |
|---|
| 2026.03.05 | ₩3,241 | ₩3,281 | ₩3,107 | ₩3,214 | -0.83% | 1.9만 |
|---|
| 2026.03.04 | ₩3,093 | ₩3,227 | ₩3,034 | ₩3,214 | +3.90% | 3.7만 |
|---|
| 2026.03.03 | ₩3,294 | ₩3,341 | ₩3,026 | ₩3,053 | -7.32% | 4.7만 |
|---|
| 2026.03.02 | ₩3,294 | ₩3,428 | ₩3,227 | ₩3,401 | +3.25% | 2.7만 |
|---|
| 2026.02.27 | ₩3,464 | ₩3,562 | ₩3,388 | ₩3,415 | -1.43% | 5.7만 |
|---|
| 2026.02.26 | ₩3,334 | ₩3,468 | ₩3,227 | ₩3,455 | +3.61% | 5.2만 |
|---|
| 2026.02.25 | ₩3,174 | ₩3,361 | ₩3,147 | ₩3,334 | +5.06% | 4.6만 |
|---|
| 2026.02.24 | ₩3,174 | ₩3,281 | ₩3,108 | ₩3,214 | +1.27% | 3.6만 |
|---|
| 2026.02.23 | ₩3,281 | ₩3,401 | ₩3,013 | ₩3,120 | -4.90% | 6.7만 |
|---|
| 2026.02.20 | ₩3,441 | ₩3,495 | ₩3,267 | ₩3,334 | -3.11% | 5.9만 |
|---|
| 2026.02.19 | ₩3,549 | ₩3,549 | ₩3,321 | ₩3,415 | -3.77% | 4.5만 |
|---|
| 2026.02.18 | ₩3,120 | ₩3,535 | ₩3,026 | ₩3,361 | +7.73% | 16.2만 |
|---|
| 2026.02.17 | ₩3,026 | ₩3,227 | ₩2,907 | ₩3,093 | +2.21% | 6.1만 |
|---|
| 2026.02.13 | ₩3,013 | ₩3,162 | ₩2,986 | ₩3,093 | +2.67% | 3.3만 |
|---|
| 2026.02.12 | ₩3,267 | ₩3,267 | ₩2,812 | ₩3,013 | -7.79% | 10.7만 |
|---|
| 2026.02.11 | ₩3,281 | ₩3,312 | ₩3,080 | ₩3,200 | -2.45% | 6.5만 |
|---|
| 2026.02.10 | ₩3,241 | ₩3,388 | ₩3,160 | ₩3,200 | -1.24% | 15.9만 |
|---|
| 2026.02.09 | ₩3,214 | ₩3,281 | ₩2,959 | ₩3,281 | +2.08% | 8만 |
|---|
| 2026.02.06 | ₩2,986 | ₩3,348 | ₩2,986 | ₩3,200 | +7.17% | 16.4만 |
|---|
| 2026.02.05 | ₩3,495 | ₩3,495 | ₩2,933 | ₩2,933 | -16.09% | 16.3만 |
|---|
| 2026.02.04 | ₩3,348 | ₩3,656 | ₩3,026 | ₩3,535 | +5.60% | 332.7만 |
|---|
| 2026.02.03 | ₩3,816 | ₩3,816 | ₩3,219 | ₩3,482 | -8.77% | 28.6만 |
|---|
| 2026.02.02 | ₩4,312 | ₩4,333 | ₩3,629 | ₩3,830 | -11.18% | 25.3만 |
|---|
| 2026.01.30 | ₩4,513 | ₩4,834 | ₩4,285 | ₩4,365 | -3.26% | 20.6만 |
|---|
| 2026.01.29 | ₩4,914 | ₩4,968 | ₩4,231 | ₩4,446 | -9.54% | 55만 |
|---|
| 2026.01.28 | ₩8,316 | ₩8,972 | ₩5,182 | ₩5,504 | -33.82% | 1266.8만 |
|---|
| 2026.01.27 | ₩7,111 | ₩7,285 | ₩6,642 | ₩7,124 | +0.19% | 53.4만 |
|---|
| 2026.01.26 | ₩7,539 | ₩7,793 | ₩6,977 | ₩7,432 | -1.42% | 35.1만 |
|---|
| 2026.01.23 | ₩7,536 | ₩8,099 | ₩7,311 | ₩7,536 | 0.00% | 6.8만 |
|---|
| 2026.01.22 | ₩7,499 | ₩7,836 | ₩6,861 | ₩7,349 | -2.00% | 14.6만 |
|---|
| 2026.01.21 | ₩8,249 | ₩8,549 | ₩8,024 | ₩8,361 | +1.36% | 9만 |
|---|
| 2026.01.20 | ₩8,361 | ₩9,224 | ₩7,949 | ₩8,736 | +4.48% | 13.2만 |
|---|
| 2026.01.16 | ₩9,449 | ₩9,449 | ₩8,249 | ₩8,361 | -11.51% | 3.7만 |
|---|
| 2026.01.15 | ₩9,261 | ₩9,374 | ₩8,511 | ₩9,036 | -2.43% | 5.9만 |
|---|
| 2026.01.14 | ₩8,324 | ₩10,123 | ₩8,061 | ₩8,924 | +7.21% | 6.8만 |
|---|
| 2026.01.13 | ₩8,999 | ₩9,074 | ₩7,911 | ₩8,061 | -10.42% | 6.5만 |
|---|
| 2026.01.12 | ₩8,961 | ₩9,074 | ₩8,324 | ₩9,074 | +1.26% | 6.5만 |
|---|
| 2026.01.09 | ₩9,749 | ₩10,348 | ₩7,124 | ₩8,436 | -13.46% | 18.6만 |
|---|
| 2026.01.08 | ₩11,473 | ₩12,748 | ₩10,048 | ₩10,648 | -7.19% | 32.4만 |
|---|
| 2026.01.07 | ₩10,873 | ₩11,436 | ₩10,498 | ₩11,173 | +2.76% | 4.1만 |
|---|
| 2026.01.06 | ₩10,948 | ₩11,323 | ₩10,536 | ₩11,323 | +3.42% | 3.7만 |
|---|
| 2026.01.05 | ₩10,123 | ₩11,548 | ₩8,999 | ₩11,548 | +14.07% | 11.6만 |
|---|
| 2026.01.02 | ₩9,374 | ₩10,498 | ₩8,699 | ₩10,498 | +12.00% | 10.4만 |
|---|
| 2025.12.31 | ₩10,536 | ₩10,573 | ₩8,999 | ₩9,261 | -12.10% | 15.7만 |
|---|
| 2025.12.30 | ₩10,986 | ₩12,036 | ₩9,861 | ₩10,423 | -5.12% | 164.2만 |
|---|
| 2025.12.29 | ₩10,573 | ₩10,798 | ₩8,174 | ₩9,299 | -12.06% | 37만 |
|---|
| 2025.12.26 | ₩12,336 | ₩12,748 | ₩10,236 | ₩10,348 | -16.11% | 15.9만 |
|---|
| 2025.12.24 | ₩12,373 | ₩12,673 | ₩11,436 | ₩12,111 | -2.12% | 1.6만 |
|---|
| 2025.12.23 | ₩13,498 | ₩13,835 | ₩12,373 | ₩12,373 | -8.33% | 2.8만 |
|---|
| 2025.12.22 | ₩13,498 | ₩14,248 | ₩12,786 | ₩12,786 | -5.28% | 3.5만 |
|---|
| 2025.12.19 | ₩13,723 | ₩14,398 | ₩12,523 | ₩12,748 | -7.10% | 3.3만 |
|---|
| 2025.12.18 | ₩15,710 | ₩15,748 | ₩13,835 | ₩13,873 | -11.69% | 3.6만 |
|---|
| 2025.12.17 | ₩17,622 | ₩17,697 | ₩14,810 | ₩15,710 | -10.85% | 4.3만 |
|---|
| 2025.12.16 | ₩16,385 | ₩17,960 | ₩15,935 | ₩17,960 | +9.61% | 3만 |
|---|
| 2025.12.15 | ₩19,497 | ₩19,497 | ₩16,497 | ₩17,810 | -8.65% | 4.8만 |
|---|
| 2025.12.12 | ₩20,434 | ₩20,997 | ₩19,122 | ₩19,797 | -3.12% | 5.4만 |
|---|
| 2025.12.11 | ₩20,922 | ₩25,984 | ₩18,747 | ₩19,759 | -5.56% | 32.1만 |
|---|
| 2025.12.10 | ₩50,617 | ₩50,617 | ₩43,118 | ₩45,368 | -10.37% | 27.9만 |
|---|
| 2025.12.09 | ₩54,367 | ₩55,491 | ₩50,242 | ₩52,117 | -4.14% | 3.3만 |
|---|
| 2025.12.08 | ₩70,489 | ₩70,489 | ₩46,868 | ₩50,617 | -28.19% | 8.3만 |
|---|
| 2025.12.05 | ₩76,113 | ₩81,362 | ₩74,614 | ₩77,238 | +1.48% | 7.7천 |
|---|
| 2025.12.04 | ₩73,864 | ₩80,613 | ₩73,339 | ₩80,238 | +8.63% | 6.9천 |
|---|
| 2025.12.03 | ₩71,239 | ₩74,614 | ₩71,239 | ₩74,239 | +4.21% | 3.5천 |
|---|
| 2025.12.02 | ₩72,364 | ₩74,614 | ₩66,365 | ₩73,114 | +1.04% | 9천 |
|---|
| 2025.12.01 | ₩73,864 | ₩75,026 | ₩72,739 | ₩73,864 | 0.00% | 3.8천 |
|---|
| 2025.11.28 | ₩74,239 | ₩76,826 | ₩71,614 | ₩74,988 | +1.01% | 5.2천 |
|---|
| 2025.11.26 | ₩76,113 | ₩76,863 | ₩72,739 | ₩74,239 | -2.46% | 3.7천 |
|---|
| 2025.11.25 | ₩78,363 | ₩80,988 | ₩75,363 | ₩77,238 | -1.44% | 3.2천 |
|---|
| 2025.11.24 | ₩76,488 | ₩85,862 | ₩74,239 | ₩78,363 | +2.45% | 9.3천 |
|---|
| 2025.11.21 | ₩76,488 | ₩80,613 | ₩70,864 | ₩76,863 | +0.49% | 1.3만 |
|---|
| 2025.11.20 | ₩65,615 | ₩79,450 | ₩65,615 | ₩76,488 | +16.57% | 2.5만 |
|---|
| 2025.11.19 | ₩66,365 | ₩67,865 | ₩61,865 | ₩63,365 | -4.52% | 8천 |
|---|
| 2025.11.18 | ₩59,991 | ₩68,090 | ₩59,991 | ₩67,115 | +11.87% | 4.3천 |
|---|
| 2025.11.17 | ₩62,990 | ₩63,740 | ₩59,241 | ₩59,991 | -4.76% | 4.4천 |
|---|
| 2025.11.14 | ₩59,991 | ₩64,490 | ₩59,991 | ₩63,365 | +5.63% | 3천 |
|---|
| 2025.11.13 | ₩68,614 | ₩70,002 | ₩62,615 | ₩63,365 | -7.65% | 4.2천 |
|---|
| 2025.11.12 | ₩68,989 | ₩70,864 | ₩66,365 | ₩70,114 | +1.63% | 2.8천 |
|---|
| 2025.11.11 | ₩65,990 | ₩70,114 | ₩63,365 | ₩69,364 | +5.11% | 1만 |
|---|
| 2025.11.10 | ₩66,740 | ₩67,115 | ₩58,491 | ₩65,240 | -2.25% | 6.2천 |
|---|
| 2025.11.07 | ₩65,990 | ₩65,990 | ₩59,991 | ₩62,990 | -4.55% | 3.6천 |
|---|
| 2025.11.06 | ₩63,740 | ₩67,115 | ₩62,240 | ₩65,990 | +3.53% | 3.2천 |
|---|
| 2025.11.05 | ₩63,740 | ₩63,740 | ₩59,841 | ₩62,990 | -1.18% | 3.1천 |
|---|
| 2025.11.04 | ₩60,366 | ₩63,740 | ₩60,366 | ₩62,615 | +3.73% | 2.7천 |
|---|
| 2025.11.03 | ₩63,740 | ₩63,740 | ₩59,241 | ₩59,991 | -5.88% | 4천 |
|---|
| 2025.10.31 | ₩60,366 | ₩65,427 | ₩59,991 | ₩63,740 | +5.59% | 3.9천 |
|---|
| 2025.10.30 | ₩65,615 | ₩66,365 | ₩59,241 | ₩59,991 | -8.57% | 8.3천 |
|---|
| 2025.10.29 | ₩74,614 | ₩74,614 | ₩65,990 | ₩66,365 | -11.06% | 6.5천 |
|---|
| 2025.10.28 | ₩76,113 | ₩76,488 | ₩72,739 | ₩72,739 | -4.43% | 2.9천 |
|---|
| 2025.10.27 | ₩76,113 | ₩77,988 | ₩72,739 | ₩75,738 | -0.49% | 5천 |
|---|
| 2025.10.24 | ₩76,488 | ₩79,863 | ₩75,401 | ₩76,863 | +0.49% | 3천 |
|---|
| 2025.10.23 | ₩77,988 | ₩82,112 | ₩74,988 | ₩76,113 | -2.40% | 4.1천 |
|---|
| 2025.10.22 | ₩81,737 | ₩83,987 | ₩70,864 | ₩79,488 | -2.75% | 1.2만 |
|---|
| 2025.10.21 | ₩77,238 | ₩85,337 | ₩74,276 | ₩84,737 | +9.71% | 1.5만 |
|---|
| 2025.10.20 | ₩71,239 | ₩77,613 | ₩71,239 | ₩76,863 | +7.89% | 9.2천 |
|---|
| 2025.10.17 | ₩73,114 | ₩73,864 | ₩69,364 | ₩72,739 | -0.51% | 5.3천 |
|---|
| 2025.10.16 | ₩75,738 | ₩76,488 | ₩72,364 | ₩73,114 | -3.47% | 4.9천 |
|---|
| 2025.10.15 | ₩72,739 | ₩77,613 | ₩72,364 | ₩75,363 | +3.61% | 1.4만 |
|---|
| 2025.10.14 | ₩67,865 | ₩72,364 | ₩66,365 | ₩71,614 | +5.52% | 6.6천 |
|---|
| 2025.10.13 | ₩69,739 | ₩71,239 | ₩67,490 | ₩69,364 | -0.54% | 4.2천 |
|---|
| 2025.10.10 | ₩74,239 | ₩74,988 | ₩69,364 | ₩69,739 | -6.06% | 7.5천 |
|---|