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 | ₩2,281 | ₩2,348 | ₩2,268 | ₩2,321 | +1.75% | 2.1만 |
| 2026.10.08 | ₩2,468 | ₩2,508 | ₩2,241 | ₩2,241 | -9.19% | 5.5만 |
| 2026.10.07 | ₩2,508 | ₩2,561 | ₩2,468 | ₩2,468 | -1.60% | 3.2만 |
| 2026.10.06 | ₩2,548 | ₩2,635 | ₩2,508 | ₩2,535 | -0.52% | 1.8만 |
| 2026.10.05 | ₩2,722 | ₩2,722 | ₩2,508 | ₩2,548 | -6.37% | 8.5만 |
| 2026.10.02 | ₩2,668 | ₩2,695 | ₩2,601 | ₩2,615 | -2.00% | 3.8만 |
| 2026.10.01 | ₩2,575 | ₩2,628 | ₩2,548 | ₩2,615 | +1.55% | 2만 |
| 2026.09.30 | ₩2,735 | ₩2,735 | ₩2,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,575 |
| -5.85% |
| 3.5만 |
| 2026.09.29 | ₩2,788 | ₩2,810 | ₩2,668 | ₩2,668 | -4.31% | 2.6만 |
|---|
| 2026.09.28 | ₩2,762 | ₩3,002 | ₩2,668 | ₩2,802 | +1.45% | 11.8만 |
|---|
| 2026.09.25 | ₩2,762 | ₩2,775 | ₩2,601 | ₩2,735 | -0.97% | 5.3만 |
|---|
| 2026.09.24 | ₩2,842 | ₩2,908 | ₩2,702 | ₩2,788 | -1.88% | 3.1만 |
|---|
| 2026.09.23 | ₩2,735 | ₩2,922 | ₩2,601 | ₩2,868 | +4.88% | 14.3만 |
|---|
| 2026.09.22 | ₩2,615 | ₩2,748 | ₩2,575 | ₩2,735 | +4.59% | 10.7만 |
|---|
| 2026.09.21 | ₩2,668 | ₩2,922 | ₩2,468 | ₩2,588 | -3.00% | 26.1만 |
|---|
| 2026.09.18 | ₩2,481 | ₩2,615 | ₩2,361 | ₩2,575 | +3.76% | 11.3만 |
|---|
| 2026.09.17 | ₩2,361 | ₩2,548 | ₩2,295 | ₩2,455 | +3.95% | 17.4만 |
|---|
| 2026.09.16 | ₩2,415 | ₩2,468 | ₩2,335 | ₩2,415 | 0.00% | 4.7만 |
|---|
| 2026.09.15 | ₩2,521 | ₩2,521 | ₩2,401 | ₩2,428 | -3.70% | 6.9만 |
|---|
| 2026.09.14 | ₩2,481 | ₩2,628 | ₩2,481 | ₩2,521 | +1.61% | 10.4만 |
|---|
| 2026.09.11 | ₩2,655 | ₩2,735 | ₩2,468 | ₩2,535 | -4.52% | 13.2만 |
|---|
| 2026.09.10 | ₩2,388 | ₩2,668 | ₩2,375 | ₩2,588 | +8.38% | 21.4만 |
|---|
| 2026.09.09 | ₩2,628 | ₩2,628 | ₩2,348 | ₩2,401 | -8.63% | 20만 |
|---|
| 2026.09.08 | ₩3,482 | ₩3,562 | ₩2,535 | ₩2,668 | -23.37% | 72.8만 |
|---|
| 2026.09.04 | ₩3,122 | ₩4,483 | ₩3,108 | ₩3,842 | +23.08% | 746.5만 |
|---|
| 2026.09.03 | ₩2,775 | ₩3,335 | ₩2,682 | ₩3,055 | +10.10% | 160만 |
|---|
| 2026.09.02 | ₩2,561 | ₩2,695 | ₩2,495 | ₩2,668 | +4.17% | 8.6만 |
|---|
| 2026.09.01 | ₩2,535 | ₩2,641 | ₩2,455 | ₩2,548 | +0.53% | 4만 |
|---|
| 2026.08.31 | ₩2,575 | ₩2,628 | ₩2,481 | ₩2,561 | -0.52% | 4.3만 |
|---|
| 2026.08.28 | ₩2,735 | ₩2,762 | ₩2,548 | ₩2,561 | -6.34% | 3.4만 |
|---|
| 2026.08.27 | ₩2,429 | ₩2,802 | ₩2,429 | ₩2,762 | +13.67% | 7.9만 |
|---|
| 2026.08.26 | ₩2,615 | ₩2,615 | ₩2,441 | ₩2,548 | -2.55% | 4.4만 |
|---|
| 2026.08.25 | ₩2,401 | ₩2,641 | ₩2,381 | ₩2,615 | +8.89% | 12.7만 |
|---|
| 2026.08.24 | ₩2,401 | ₩2,588 | ₩2,347 | ₩2,388 | -0.56% | 26.4만 |
|---|
| 2026.08.21 | ₩2,281 | ₩2,308 | ₩2,201 | ₩2,201 | -3.51% | 8.3만 |
|---|
| 2026.08.20 | ₩2,308 | ₩2,361 | ₩2,220 | ₩2,228 | -3.47% | 2.8만 |
|---|
| 2026.08.19 | ₩2,335 | ₩2,392 | ₩2,255 | ₩2,308 | -1.14% | 6.2만 |
|---|
| 2026.08.18 | ₩2,321 | ₩2,401 | ₩2,256 | ₩2,281 | -1.72% | 4.5만 |
|---|
| 2026.08.17 | ₩2,228 | ₩2,335 | ₩2,148 | ₩2,308 | +3.59% | 5.7만 |
|---|
| 2026.08.14 | ₩2,428 | ₩2,428 | ₩2,215 | ₩2,228 | -8.24% | 10.7만 |
|---|
| 2026.08.13 | ₩2,535 | ₩2,535 | ₩2,281 | ₩2,361 | -6.84% | 18.4만 |
|---|
| 2026.08.12 | ₩2,748 | ₩2,962 | ₩2,521 | ₩2,601 | -5.34% | 41.5만 |
|---|
| 2026.08.11 | ₩2,481 | ₩3,402 | ₩2,335 | ₩2,935 | +18.28% | 654.1만 |
|---|
| 2026.08.10 | ₩2,028 | ₩2,388 | ₩2,001 | ₩2,268 | +11.84% | 28.6만 |
|---|
| 2026.08.07 | ₩2,068 | ₩2,068 | ₩1,881 | ₩1,961 | -5.16% | 3.3만 |
|---|
| 2026.08.06 | ₩2,028 | ₩2,068 | ₩1,961 | ₩2,068 | +1.97% | 1.6만 |
|---|
| 2026.08.05 | ₩2,135 | ₩2,148 | ₩2,041 | ₩2,041 | -4.38% | 2.2만 |
|---|
| 2026.08.04 | ₩1,908 | ₩2,161 | ₩1,908 | ₩2,121 | +11.19% | 4.6만 |
|---|
| 2026.08.03 | ₩1,934 | ₩1,961 | ₩1,894 | ₩1,921 | -0.69% | 2.2만 |
|---|
| 2026.07.31 | ₩1,954 | ₩1,954 | ₩1,814 | ₩1,841 | -5.80% | 2.4만 |
|---|
| 2026.07.30 | ₩1,974 | ₩1,988 | ₩1,854 | ₩1,881 | -4.73% | 2.8만 |
|---|
| 2026.07.29 | ₩1,921 | ₩2,001 | ₩1,881 | ₩1,961 | +2.08% | 2.5만 |
|---|
| 2026.07.28 | ₩1,894 | ₩1,921 | ₩1,868 | ₩1,908 | +0.70% | 2만 |
|---|
| 2026.07.27 | ₩1,921 | ₩1,961 | ₩1,854 | ₩1,868 | -2.78% | 2.3만 |
|---|
| 2026.07.24 | ₩2,028 | ₩2,028 | ₩1,881 | ₩1,934 | -4.61% | 3만 |
|---|
| 2026.07.23 | ₩1,988 | ₩2,028 | ₩1,948 | ₩2,001 | +0.67% | 1.5만 |
|---|
| 2026.07.22 | ₩2,014 | ₩2,095 | ₩1,948 | ₩1,974 | -1.99% | 2.3만 |
|---|
| 2026.07.21 | ₩1,948 | ₩2,041 | ₩1,908 | ₩2,014 | +3.42% | 1.8만 |
|---|
| 2026.07.20 | ₩2,014 | ₩2,014 | ₩1,894 | ₩1,961 | -2.65% | 2.9만 |
|---|
| 2026.07.17 | ₩2,054 | ₩2,068 | ₩1,961 | ₩2,001 | -2.60% | 4.8만 |
|---|
| 2026.07.16 | ₩2,195 | ₩2,195 | ₩2,041 | ₩2,054 | -6.38% | 1.5만 |
|---|
| 2026.07.15 | ₩2,054 | ₩2,228 | ₩2,041 | ₩2,161 | +5.19% | 3.4만 |
|---|
| 2026.07.14 | ₩2,228 | ₩2,228 | ₩2,041 | ₩2,095 | -5.99% | 6.7만 |
|---|
| 2026.07.13 | ₩2,295 | ₩2,295 | ₩2,121 | ₩2,161 | -5.81% | 5.5만 |
|---|
| 2026.07.10 | ₩2,401 | ₩2,408 | ₩2,261 | ₩2,321 | -3.33% | 2.7만 |
|---|
| 2026.07.09 | ₩2,401 | ₩2,481 | ₩2,348 | ₩2,375 | -1.11% | 4.3만 |
|---|
| 2026.07.08 | ₩2,427 | ₩2,427 | ₩2,335 | ₩2,361 | -2.69% | 1.9만 |
|---|
| 2026.07.07 | ₩2,421 | ₩2,455 | ₩2,361 | ₩2,441 | +0.83% | 7.4만 |
|---|
| 2026.07.06 | ₩2,416 | ₩2,481 | ₩2,401 | ₩2,415 | -0.06% | 5만 |
|---|
| 2026.07.02 | ₩2,428 | ₩2,521 | ₩2,407 | ₩2,495 | +2.75% | 3.8만 |
|---|
| 2026.07.01 | ₩2,361 | ₩2,461 | ₩2,268 | ₩2,375 | +0.56% | 4.7만 |
|---|
| 2026.06.30 | ₩2,495 | ₩2,495 | ₩2,297 | ₩2,361 | -5.35% | 4.4만 |
|---|
| 2026.06.29 | ₩2,535 | ₩2,535 | ₩2,415 | ₩2,481 | -2.11% | 3만 |
|---|
| 2026.06.26 | ₩2,628 | ₩2,628 | ₩2,335 | ₩2,428 | -7.61% | 11.2만 |
|---|
| 2026.06.25 | ₩2,495 | ₩2,655 | ₩2,455 | ₩2,615 | +4.81% | 8.8만 |
|---|
| 2026.06.24 | ₩2,415 | ₩2,628 | ₩2,415 | ₩2,455 | +1.66% | 9.2만 |
|---|
| 2026.06.23 | ₩2,468 | ₩2,516 | ₩2,295 | ₩2,481 | +0.54% | 5만 |
|---|
| 2026.06.22 | ₩2,495 | ₩2,535 | ₩2,469 | ₩2,495 | 0.00% | 5.3만 |
|---|
| 2026.06.18 | ₩2,815 | ₩2,876 | ₩2,415 | ₩2,508 | -10.90% | 64.3만 |
|---|
| 2026.06.17 | ₩2,915 | ₩3,108 | ₩2,735 | ₩3,095 | +6.18% | 65만 |
|---|
| 2026.06.16 | ₩3,015 | ₩3,028 | ₩2,882 | ₩2,895 | -3.98% | 1.8만 |
|---|
| 2026.06.15 | ₩3,028 | ₩3,108 | ₩2,950 | ₩3,055 | +0.88% | 3만 |
|---|
| 2026.06.12 | ₩3,108 | ₩3,108 | ₩2,935 | ₩3,002 | -3.43% | 5.1만 |
|---|
| 2026.06.11 | ₩3,028 | ₩3,135 | ₩2,935 | ₩3,082 | +1.76% | 7.2만 |
|---|
| 2026.06.10 | ₩2,882 | ₩3,108 | ₩2,844 | ₩3,082 | +6.94% | 9.8만 |
|---|
| 2026.06.09 | ₩3,068 | ₩3,068 | ₩2,820 | ₩2,935 | -4.35% | 7.3만 |
|---|
| 2026.06.08 | ₩2,775 | ₩3,082 | ₩2,715 | ₩2,895 | +4.33% | 23.6만 |
|---|
| 2026.06.05 | ₩2,782 | ₩2,808 | ₩2,655 | ₩2,668 | -4.08% | 1.7만 |
|---|
| 2026.06.04 | ₩2,668 | ₩2,868 | ₩2,668 | ₩2,842 | +6.50% | 4만 |
|---|
| 2026.06.03 | ₩2,668 | ₩2,802 | ₩2,628 | ₩2,682 | +0.50% | 4만 |
|---|
| 2026.06.02 | ₩2,748 | ₩2,788 | ₩2,655 | ₩2,682 | -2.43% | 3.2만 |
|---|
| 2026.06.01 | ₩2,800 | ₩2,802 | ₩2,695 | ₩2,762 | -1.38% | 4.8만 |
|---|
| 2026.05.29 | ₩2,855 | ₩2,868 | ₩2,735 | ₩2,748 | -3.74% | 3.2만 |
|---|
| 2026.05.28 | ₩2,802 | ₩2,868 | ₩2,708 | ₩2,802 | 0.00% | 4.3만 |
|---|
| 2026.05.27 | ₩2,750 | ₩2,815 | ₩2,742 | ₩2,802 | +1.89% | 8만 |
|---|
| 2026.05.26 | ₩2,868 | ₩2,868 | ₩2,641 | ₩2,722 | -5.12% | 3.2만 |
|---|
| 2026.05.22 | ₩2,935 | ₩3,002 | ₩2,748 | ₩2,748 | -6.36% | 3만 |
|---|
| 2026.05.21 | ₩2,928 | ₩3,002 | ₩2,870 | ₩2,935 | +0.23% | 2.4만 |
|---|
| 2026.05.20 | ₩2,922 | ₩2,982 | ₩2,908 | ₩2,935 | +0.46% | 1.1만 |
|---|
| 2026.05.19 | ₩2,855 | ₩2,975 | ₩2,788 | ₩2,975 | +4.21% | 1.4만 |
|---|
| 2026.05.18 | ₩2,682 | ₩2,882 | ₩2,628 | ₩2,855 | +6.47% | 2.8만 |
|---|
| 2026.05.15 | ₩2,855 | ₩2,878 | ₩2,708 | ₩2,708 | -5.14% | 2.2만 |
|---|
| 2026.05.14 | ₩2,975 | ₩2,988 | ₩2,788 | ₩2,868 | -3.59% | 3.7만 |
|---|
| 2026.05.13 | ₩2,988 | ₩3,028 | ₩2,975 | ₩3,015 | +0.89% | 9천 |
|---|
| 2026.05.12 | ₩3,002 | ₩3,068 | ₩2,962 | ₩3,042 | +1.33% | 5.3만 |
|---|
| 2026.05.11 | ₩2,962 | ₩3,055 | ₩2,962 | ₩3,015 | +1.80% | 2만 |
|---|
| 2026.05.08 | ₩3,068 | ₩3,095 | ₩2,975 | ₩2,995 | -2.39% | 1.8만 |
|---|
| 2026.05.07 | ₩3,188 | ₩3,188 | ₩2,962 | ₩3,002 | -5.86% | 1.5만 |
|---|
| 2026.05.06 | ₩3,135 | ₩3,202 | ₩2,935 | ₩3,148 | +0.43% | 9.6만 |
|---|
| 2026.05.05 | ₩3,135 | ₩3,175 | ₩3,042 | ₩3,122 | -0.43% | 3.1만 |
|---|
| 2026.05.04 | ₩2,908 | ₩3,082 | ₩2,908 | ₩3,015 | +3.67% | 3.1만 |
|---|
| 2026.05.01 | ₩3,002 | ₩3,042 | ₩2,895 | ₩2,908 | -3.11% | 2.5만 |
|---|
| 2026.04.30 | ₩2,988 | ₩3,068 | ₩2,882 | ₩2,908 | -2.68% | 6.2만 |
|---|
| 2026.04.29 | ₩3,028 | ₩3,035 | ₩2,883 | ₩2,975 | -1.76% | 3.9만 |
|---|
| 2026.04.28 | ₩3,188 | ₩3,215 | ₩3,068 | ₩3,148 | -1.26% | 2.1만 |
|---|
| 2026.04.27 | ₩3,162 | ₩3,268 | ₩3,095 | ₩3,175 | +0.42% | 5.5만 |
|---|
| 2026.04.24 | ₩3,175 | ₩3,295 | ₩3,068 | ₩3,088 | -2.73% | 4.1만 |
|---|
| 2026.04.23 | ₩3,389 | ₩3,402 | ₩3,107 | ₩3,215 | -5.12% | 5.8만 |
|---|
| 2026.04.22 | ₩3,522 | ₩3,561 | ₩3,375 | ₩3,482 | -1.14% | 7.3만 |
|---|
| 2026.04.21 | ₩3,402 | ₩3,562 | ₩3,335 | ₩3,362 | -1.18% | 7.3만 |
|---|
| 2026.04.20 | ₩3,162 | ₩3,469 | ₩3,162 | ₩3,349 | +5.91% | 3.2만 |
|---|
| 2026.04.17 | ₩3,362 | ₩3,495 | ₩3,362 | ₩3,402 | +1.19% | 3.8만 |
|---|
| 2026.04.16 | ₩3,268 | ₩3,322 | ₩3,188 | ₩3,322 | +1.63% | 3.1만 |
|---|
| 2026.04.15 | ₩3,188 | ₩3,402 | ₩3,182 | ₩3,295 | +3.35% | 5.4만 |
|---|
| 2026.04.14 | ₩3,175 | ₩3,295 | ₩3,124 | ₩3,255 | +2.52% | 6만 |
|---|
| 2026.04.13 | ₩3,202 | ₩3,268 | ₩2,815 | ₩3,202 | 0.00% | 10.8만 |
|---|
| 2026.04.10 | ₩3,175 | ₩3,695 | ₩3,128 | ₩3,268 | +2.94% | 23만 |
|---|
| 2026.04.09 | ₩3,242 | ₩3,242 | ₩3,042 | ₩3,148 | -2.88% | 10만 |
|---|
| 2026.04.08 | ₩3,309 | ₩3,455 | ₩3,068 | ₩3,202 | -3.23% | 234.8만 |
|---|
| 2026.04.07 | ₩3,122 | ₩3,242 | ₩2,855 | ₩3,068 | -1.71% | 1.4만 |
|---|
| 2026.04.06 | ₩3,255 | ₩3,255 | ₩3,100 | ₩3,215 | -1.23% | 8천 |
|---|
| 2026.04.02 | ₩3,182 | ₩3,215 | ₩3,059 | ₩3,175 | -0.21% | 1.1만 |
|---|
| 2026.04.01 | ₩3,202 | ₩3,228 | ₩3,108 | ₩3,108 | -2.92% | 1.7만 |
|---|
| 2026.03.31 | ₩3,002 | ₩3,122 | ₩2,948 | ₩3,055 | +1.78% | 2만 |
|---|
| 2026.03.30 | ₩3,042 | ₩3,162 | ₩2,822 | ₩3,015 | -0.88% | 3만 |
|---|
| 2026.03.27 | ₩3,095 | ₩3,162 | ₩2,962 | ₩3,042 | -1.72% | 2.3만 |
|---|
| 2026.03.26 | ₩3,175 | ₩3,195 | ₩3,042 | ₩3,068 | -3.36% | 2.4만 |
|---|
| 2026.03.25 | ₩3,202 | ₩3,415 | ₩3,102 | ₩3,162 | -1.25% | 4.7만 |
|---|
| 2026.03.24 | ₩3,309 | ₩3,349 | ₩3,155 | ₩3,242 | -2.02% | 2.7만 |
|---|
| 2026.03.23 | ₩3,228 | ₩3,515 | ₩3,159 | ₩3,455 | +7.02% | 4.5만 |
|---|
| 2026.03.20 | ₩3,495 | ₩3,522 | ₩3,148 | ₩3,148 | -9.92% | 5.1만 |
|---|
| 2026.03.19 | ₩3,602 | ₩3,642 | ₩3,322 | ₩3,482 | -3.33% | 1.2만 |
|---|
| 2026.03.18 | ₩3,442 | ₩3,669 | ₩3,295 | ₩3,535 | +2.71% | 5.2만 |
|---|
| 2026.03.17 | ₩3,509 | ₩3,509 | ₩3,349 | ₩3,442 | -1.90% | 3만 |
|---|
| 2026.03.16 | ₩3,402 | ₩3,522 | ₩3,309 | ₩3,402 | 0.00% | 3.5만 |
|---|
| 2026.03.13 | ₩3,842 | ₩3,909 | ₩3,375 | ₩3,389 | -11.81% | 6.2만 |
|---|
| 2026.03.12 | ₩3,936 | ₩3,936 | ₩3,665 | ₩3,896 | -1.02% | 5만 |
|---|
| 2026.03.11 | ₩3,669 | ₩3,962 | ₩3,629 | ₩3,922 | +6.91% | 8.9만 |
|---|
| 2026.03.10 | ₩3,322 | ₩3,669 | ₩3,236 | ₩3,669 | +10.44% | 7.2만 |
|---|
| 2026.03.09 | ₩3,349 | ₩3,349 | ₩3,163 | ₩3,335 | -0.40% | 3.1만 |
|---|
| 2026.03.06 | ₩3,148 | ₩3,469 | ₩3,148 | ₩3,422 | +8.69% | 4만 |
|---|
| 2026.03.05 | ₩3,228 | ₩3,268 | ₩3,095 | ₩3,202 | -0.83% | 1.9만 |
|---|
| 2026.03.04 | ₩3,082 | ₩3,215 | ₩3,023 | ₩3,202 | +3.90% | 3.7만 |
|---|
| 2026.03.03 | ₩3,282 | ₩3,329 | ₩3,015 | ₩3,042 | -7.32% | 4.7만 |
|---|
| 2026.03.02 | ₩3,282 | ₩3,415 | ₩3,215 | ₩3,389 | +3.25% | 2.7만 |
|---|
| 2026.02.27 | ₩3,451 | ₩3,549 | ₩3,375 | ₩3,402 | -1.43% | 5.7만 |
|---|
| 2026.02.26 | ₩3,322 | ₩3,455 | ₩3,215 | ₩3,442 | +3.61% | 5.2만 |
|---|
| 2026.02.25 | ₩3,162 | ₩3,349 | ₩3,135 | ₩3,322 | +5.06% | 4.6만 |
|---|
| 2026.02.24 | ₩3,162 | ₩3,268 | ₩3,096 | ₩3,202 | +1.27% | 3.6만 |
|---|
| 2026.02.23 | ₩3,268 | ₩3,389 | ₩3,002 | ₩3,108 | -4.90% | 6.7만 |
|---|
| 2026.02.20 | ₩3,429 | ₩3,482 | ₩3,255 | ₩3,322 | -3.11% | 5.9만 |
|---|
| 2026.02.19 | ₩3,535 | ₩3,535 | ₩3,309 | ₩3,402 | -3.77% | 4.5만 |
|---|
| 2026.02.18 | ₩3,108 | ₩3,522 | ₩3,015 | ₩3,349 | +7.73% | 16.2만 |
|---|
| 2026.02.17 | ₩3,015 | ₩3,215 | ₩2,896 | ₩3,082 | +2.21% | 6.1만 |
|---|
| 2026.02.13 | ₩3,002 | ₩3,150 | ₩2,975 | ₩3,082 | +2.67% | 3.3만 |
|---|
| 2026.02.12 | ₩3,255 | ₩3,255 | ₩2,802 | ₩3,002 | -7.79% | 10.7만 |
|---|
| 2026.02.11 | ₩3,268 | ₩3,299 | ₩3,068 | ₩3,188 | -2.45% | 6.5만 |
|---|
| 2026.02.10 | ₩3,228 | ₩3,375 | ₩3,148 | ₩3,188 | -1.24% | 15.9만 |
|---|
| 2026.02.09 | ₩3,202 | ₩3,268 | ₩2,948 | ₩3,268 | +2.08% | 8만 |
|---|
| 2026.02.06 | ₩2,975 | ₩3,335 | ₩2,975 | ₩3,188 | +7.17% | 16.4만 |
|---|
| 2026.02.05 | ₩3,482 | ₩3,482 | ₩2,922 | ₩2,922 | -16.09% | 16.3만 |
|---|
| 2026.02.04 | ₩3,335 | ₩3,642 | ₩3,015 | ₩3,522 | +5.60% | 332.7만 |
|---|
| 2026.02.03 | ₩3,802 | ₩3,802 | ₩3,207 | ₩3,469 | -8.77% | 28.6만 |
|---|
| 2026.02.02 | ₩4,296 | ₩4,317 | ₩3,615 | ₩3,815 | -11.18% | 25.3만 |
|---|
| 2026.01.30 | ₩4,496 | ₩4,816 | ₩4,269 | ₩4,349 | -3.26% | 20.6만 |
|---|
| 2026.01.29 | ₩4,896 | ₩4,949 | ₩4,216 | ₩4,429 | -9.54% | 55만 |
|---|
| 2026.01.28 | ₩8,285 | ₩8,938 | ₩5,163 | ₩5,483 | -33.82% | 1266.8만 |
|---|
| 2026.01.27 | ₩7,084 | ₩7,257 | ₩6,617 | ₩7,097 | +0.19% | 53.4만 |
|---|
| 2026.01.26 | ₩7,511 | ₩7,764 | ₩6,951 | ₩7,404 | -1.42% | 35.1만 |
|---|
| 2026.01.23 | ₩7,508 | ₩8,069 | ₩7,284 | ₩7,508 | 0.00% | 6.8만 |
|---|
| 2026.01.22 | ₩7,471 | ₩7,807 | ₩6,836 | ₩7,321 | -2.00% | 14.6만 |
|---|
| 2026.01.21 | ₩8,218 | ₩8,517 | ₩7,994 | ₩8,330 | +1.36% | 9만 |
|---|
| 2026.01.20 | ₩8,330 | ₩9,189 | ₩7,919 | ₩8,704 | +4.48% | 13.2만 |
|---|
| 2026.01.16 | ₩9,413 | ₩9,413 | ₩8,218 | ₩8,330 | -11.51% | 3.7만 |
|---|
| 2026.01.15 | ₩9,226 | ₩9,339 | ₩8,479 | ₩9,002 | -2.43% | 5.9만 |
|---|
| 2026.01.14 | ₩8,293 | ₩10,086 | ₩8,031 | ₩8,890 | +7.21% | 6.8만 |
|---|
| 2026.01.13 | ₩8,965 | ₩9,040 | ₩7,882 | ₩8,031 | -10.42% | 6.5만 |
|---|
| 2026.01.12 | ₩8,928 | ₩9,040 | ₩8,293 | ₩9,040 | +1.26% | 6.5만 |
|---|
| 2026.01.09 | ₩9,712 | ₩10,310 | ₩7,097 | ₩8,405 | -13.46% | 18.6만 |
|---|
| 2026.01.08 | ₩11,430 | ₩12,700 | ₩10,011 | ₩10,609 | -7.19% | 32.4만 |
|---|
| 2026.01.07 | ₩10,833 | ₩11,393 | ₩10,459 | ₩11,132 | +2.76% | 4.1만 |
|---|
| 2026.01.06 | ₩10,907 | ₩11,281 | ₩10,497 | ₩11,281 | +3.42% | 3.7만 |
|---|
| 2026.01.05 | ₩10,086 | ₩11,505 | ₩8,965 | ₩11,505 | +14.07% | 11.6만 |
|---|
| 2026.01.02 | ₩9,339 | ₩10,459 | ₩8,666 | ₩10,459 | +12.00% | 10.4만 |
|---|
| 2025.12.31 | ₩10,497 | ₩10,534 | ₩8,965 | ₩9,226 | -12.10% | 15.7만 |
|---|
| 2025.12.30 | ₩10,945 | ₩11,991 | ₩9,824 | ₩10,384 | -5.12% | 164.2만 |
|---|
| 2025.12.29 | ₩10,534 | ₩10,758 | ₩8,143 | ₩9,264 | -12.06% | 37만 |
|---|
| 2025.12.26 | ₩12,290 | ₩12,700 | ₩10,198 | ₩10,310 | -16.11% | 15.9만 |
|---|
| 2025.12.24 | ₩12,327 | ₩12,626 | ₩11,393 | ₩12,065 | -2.12% | 1.6만 |
|---|
| 2025.12.23 | ₩13,448 | ₩13,784 | ₩12,327 | ₩12,327 | -8.33% | 2.8만 |
|---|
| 2025.12.22 | ₩13,448 | ₩14,195 | ₩12,738 | ₩12,738 | -5.28% | 3.5만 |
|---|
| 2025.12.19 | ₩13,672 | ₩14,344 | ₩12,476 | ₩12,700 | -7.10% | 3.3만 |
|---|
| 2025.12.18 | ₩15,651 | ₩15,689 | ₩13,784 | ₩13,821 | -11.69% | 3.6만 |
|---|
| 2025.12.17 | ₩17,556 | ₩17,631 | ₩14,755 | ₩15,651 | -10.85% | 4.3만 |
|---|
| 2025.12.16 | ₩16,324 | ₩17,893 | ₩15,876 | ₩17,893 | +9.61% | 3만 |
|---|
| 2025.12.15 | ₩19,424 | ₩19,424 | ₩16,436 | ₩17,743 | -8.65% | 4.8만 |
|---|
| 2025.12.12 | ₩20,358 | ₩20,918 | ₩19,051 | ₩19,723 | -3.12% | 5.4만 |
|---|
| 2025.12.11 | ₩20,844 | ₩25,886 | ₩18,677 | ₩19,686 | -5.56% | 32.1만 |
|---|
| 2025.12.10 | ₩50,428 | ₩50,428 | ₩42,957 | ₩45,199 | -10.37% | 27.9만 |
|---|
| 2025.12.09 | ₩54,164 | ₩55,284 | ₩50,055 | ₩51,922 | -4.14% | 3.3만 |
|---|
| 2025.12.08 | ₩70,226 | ₩70,226 | ₩46,693 | ₩50,428 | -28.19% | 8.3만 |
|---|
| 2025.12.05 | ₩75,829 | ₩81,059 | ₩74,335 | ₩76,950 | +1.48% | 7.7천 |
|---|
| 2025.12.04 | ₩73,588 | ₩80,312 | ₩73,065 | ₩79,938 | +8.63% | 6.9천 |
|---|
| 2025.12.03 | ₩70,973 | ₩74,335 | ₩70,973 | ₩73,961 | +4.21% | 3.5천 |
|---|
| 2025.12.02 | ₩72,094 | ₩74,335 | ₩66,117 | ₩72,841 | +1.04% | 9천 |
|---|
| 2025.12.01 | ₩73,588 | ₩74,746 | ₩72,467 | ₩73,588 | 0.00% | 3.8천 |
|---|
| 2025.11.28 | ₩73,961 | ₩76,539 | ₩71,347 | ₩74,708 | +1.01% | 5.2천 |
|---|
| 2025.11.26 | ₩75,829 | ₩76,576 | ₩72,467 | ₩73,961 | -2.46% | 3.7천 |
|---|
| 2025.11.25 | ₩78,070 | ₩80,685 | ₩75,082 | ₩76,950 | -1.44% | 3.2천 |
|---|
| 2025.11.24 | ₩76,203 | ₩85,541 | ₩73,961 | ₩78,070 | +2.45% | 9.3천 |
|---|
| 2025.11.21 | ₩76,203 | ₩80,312 | ₩70,600 | ₩76,576 | +0.49% | 1.3만 |
|---|
| 2025.11.20 | ₩65,370 | ₩79,154 | ₩65,370 | ₩76,203 | +16.57% | 2.5만 |
|---|
| 2025.11.19 | ₩66,117 | ₩67,611 | ₩61,634 | ₩63,129 | -4.52% | 8천 |
|---|
| 2025.11.18 | ₩59,767 | ₩67,835 | ₩59,767 | ₩66,864 | +11.87% | 4.3천 |
|---|
| 2025.11.17 | ₩62,755 | ₩63,502 | ₩59,020 | ₩59,767 | -4.76% | 4.4천 |
|---|
| 2025.11.14 | ₩59,767 | ₩64,249 | ₩59,767 | ₩63,129 | +5.63% | 3천 |
|---|
| 2025.11.13 | ₩68,358 | ₩69,740 | ₩62,382 | ₩63,129 | -7.65% | 4.2천 |
|---|
| 2025.11.12 | ₩68,732 | ₩70,600 | ₩66,117 | ₩69,852 | +1.63% | 2.8천 |
|---|
| 2025.11.11 | ₩65,743 | ₩69,852 | ₩63,129 | ₩69,105 | +5.11% | 1만 |
|---|
| 2025.11.10 | ₩66,491 | ₩66,864 | ₩58,273 | ₩64,996 | -2.25% | 6.2천 |
|---|
| 2025.11.07 | ₩65,743 | ₩65,743 | ₩59,767 | ₩62,755 | -4.55% | 3.6천 |
|---|
| 2025.11.06 | ₩63,502 | ₩66,864 | ₩62,008 | ₩65,743 | +3.53% | 3.2천 |
|---|
| 2025.11.05 | ₩63,502 | ₩63,502 | ₩59,617 | ₩62,755 | -1.18% | 3.1천 |
|---|
| 2025.11.04 | ₩60,140 | ₩63,502 | ₩60,140 | ₩62,382 | +3.73% | 2.7천 |
|---|
| 2025.11.03 | ₩63,502 | ₩63,502 | ₩59,020 | ₩59,767 | -5.88% | 4천 |
|---|
| 2025.10.31 | ₩60,140 | ₩65,183 | ₩59,767 | ₩63,502 | +5.59% | 3.9천 |
|---|
| 2025.10.30 | ₩65,370 | ₩66,117 | ₩59,020 | ₩59,767 | -8.57% | 8.3천 |
|---|
| 2025.10.29 | ₩74,335 | ₩74,335 | ₩65,743 | ₩66,117 | -11.06% | 6.5천 |
|---|
| 2025.10.28 | ₩75,829 | ₩76,203 | ₩72,467 | ₩72,467 | -4.43% | 2.9천 |
|---|
| 2025.10.27 | ₩75,829 | ₩77,697 | ₩72,467 | ₩75,456 | -0.49% | 5천 |
|---|
| 2025.10.24 | ₩76,203 | ₩79,565 | ₩75,119 | ₩76,576 | +0.49% | 3천 |
|---|
| 2025.10.23 | ₩77,697 | ₩81,806 | ₩74,708 | ₩75,829 | -2.40% | 4.1천 |
|---|
| 2025.10.22 | ₩81,432 | ₩83,673 | ₩70,600 | ₩79,191 | -2.75% | 1.2만 |
|---|
| 2025.10.21 | ₩76,950 | ₩85,018 | ₩73,999 | ₩84,421 | +9.71% | 1.5만 |
|---|
| 2025.10.20 | ₩70,973 | ₩77,323 | ₩70,973 | ₩76,576 | +7.89% | 9.2천 |
|---|
| 2025.10.17 | ₩72,841 | ₩73,588 | ₩69,105 | ₩72,467 | -0.51% | 5.3천 |
|---|
| 2025.10.16 | ₩75,456 | ₩76,203 | ₩72,094 | ₩72,841 | -3.47% | 4.9천 |
|---|
| 2025.10.15 | ₩72,467 | ₩77,323 | ₩72,094 | ₩75,082 | +3.61% | 1.4만 |
|---|
| 2025.10.14 | ₩67,611 | ₩72,094 | ₩66,117 | ₩71,347 | +5.52% | 6.6천 |
|---|
| 2025.10.13 | ₩69,479 | ₩70,973 | ₩67,238 | ₩69,105 | -0.54% | 4.2천 |
|---|
| 2025.10.10 | ₩73,961 | ₩74,708 | ₩69,105 | ₩69,479 | -6.06% | 7.5천 |
|---|