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 | ₩2,285 | ₩2,352 | ₩2,271 | ₩2,325 | +1.75% | 2.1만 |
| 2026.10.07 | — | — | — | ₩2,472 | — | — |
| 2026.10.05 | — | — | — | ₩2,552 | — | — |
| 2026.10.02 | — | — | — | ₩2,619 | — | — |
| 2026.10.01 | — | — | — | ₩2,619 | — | — |
| 2026.09.28 | — | — | — | ₩2,806 | — | — |
| 2026.09.25 | — | — | — | ₩2,739 | — | — |
| 2026.09.10 | ₩2,392 | ₩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 | ₩2,352 | ₩2,405 | -8.63% | 20만 |
|---|
| 2026.09.08 | ₩3,487 | ₩3,568 | ₩2,539 | ₩2,672 | -23.37% | 72.8만 |
|---|
| 2026.09.04 | ₩3,127 | ₩4,489 | ₩3,113 | ₩3,848 | +23.08% | 746.5만 |
|---|
| 2026.09.03 | ₩2,779 | ₩3,340 | ₩2,686 | ₩3,060 | +10.10% | 160만 |
|---|
| 2026.09.02 | ₩2,565 | ₩2,699 | ₩2,499 | ₩2,672 | +4.17% | 8.6만 |
|---|
| 2026.09.01 | ₩2,539 | ₩2,646 | ₩2,459 | ₩2,552 | +0.53% | 4만 |
|---|
| 2026.08.31 | ₩2,579 | ₩2,632 | ₩2,485 | ₩2,565 | -0.52% | 4.3만 |
|---|
| 2026.08.28 | ₩2,739 | ₩2,766 | ₩2,552 | ₩2,565 | -6.34% | 3.4만 |
|---|
| 2026.08.27 | ₩2,433 | ₩2,806 | ₩2,433 | ₩2,766 | +13.67% | 7.9만 |
|---|
| 2026.08.26 | ₩2,619 | ₩2,619 | ₩2,445 | ₩2,552 | -2.55% | 4.4만 |
|---|
| 2026.08.25 | ₩2,405 | ₩2,646 | ₩2,385 | ₩2,619 | +8.89% | 12.7만 |
|---|
| 2026.08.24 | ₩2,405 | ₩2,592 | ₩2,350 | ₩2,392 | -0.56% | 26.4만 |
|---|
| 2026.08.21 | ₩2,285 | ₩2,312 | ₩2,205 | ₩2,205 | -3.51% | 8.3만 |
|---|
| 2026.08.20 | ₩2,312 | ₩2,365 | ₩2,223 | ₩2,231 | -3.47% | 2.8만 |
|---|
| 2026.08.19 | ₩2,338 | ₩2,396 | ₩2,258 | ₩2,312 | -1.14% | 6.2만 |
|---|
| 2026.08.18 | ₩2,325 | ₩2,405 | ₩2,259 | ₩2,285 | -1.72% | 4.5만 |
|---|
| 2026.08.17 | ₩2,231 | ₩2,338 | ₩2,151 | ₩2,312 | +3.59% | 5.7만 |
|---|
| 2026.08.14 | ₩2,432 | ₩2,432 | ₩2,218 | ₩2,231 | -8.24% | 10.7만 |
|---|
| 2026.08.13 | ₩2,539 | ₩2,539 | ₩2,285 | ₩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 | ₩3,407 | ₩2,338 | ₩2,940 | +18.28% | 654.1만 |
|---|
| 2026.08.10 | ₩2,031 | ₩2,392 | ₩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 | ₩2,138 | ₩2,151 | ₩2,044 | ₩2,044 | -4.38% | 2.2만 |
|---|
| 2026.08.04 | ₩1,911 | ₩2,165 | ₩1,911 | ₩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 | ₩1,978 | ₩1,991 | ₩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 | ₩1,871 | ₩1,911 | +0.70% | 2만 |
|---|
| 2026.07.27 | ₩1,924 | ₩1,964 | ₩1,857 | ₩1,871 | -2.78% | 2.3만 |
|---|
| 2026.07.24 | ₩2,031 | ₩2,031 | ₩1,884 | ₩1,937 | -4.61% | 3만 |
|---|
| 2026.07.23 | ₩1,991 | ₩2,031 | ₩1,951 | ₩2,004 | +0.67% | 1.5만 |
|---|
| 2026.07.22 | ₩2,018 | ₩2,098 | ₩1,951 | ₩1,978 | -1.99% | 2.3만 |
|---|
| 2026.07.21 | ₩1,951 | ₩2,044 | ₩1,911 | ₩2,018 | +3.42% | 1.8만 |
|---|
| 2026.07.20 | ₩2,018 | ₩2,018 | ₩1,897 | ₩1,964 | -2.65% | 2.9만 |
|---|
| 2026.07.17 | ₩2,058 | ₩2,071 | ₩1,964 | ₩2,004 | -2.60% | 4.8만 |
|---|
| 2026.07.16 | ₩2,198 | ₩2,198 | ₩2,044 | ₩2,058 | -6.38% | 1.5만 |
|---|
| 2026.07.15 | ₩2,058 | ₩2,231 | ₩2,044 | ₩2,165 | +5.19% | 3.4만 |
|---|
| 2026.07.14 | ₩2,231 | ₩2,231 | ₩2,044 | ₩2,098 | -5.99% | 6.7만 |
|---|
| 2026.07.13 | ₩2,298 | ₩2,298 | ₩2,124 | ₩2,165 | -5.81% | 5.5만 |
|---|
| 2026.07.10 | ₩2,405 | ₩2,412 | ₩2,265 | ₩2,325 | -3.33% | 2.7만 |
|---|
| 2026.07.09 | ₩2,405 | ₩2,485 | ₩2,352 | ₩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 | ₩2,459 | ₩2,365 | ₩2,445 | +0.83% | 7.4만 |
|---|
| 2026.07.06 | ₩2,420 | ₩2,485 | ₩2,405 | ₩2,418 | -0.06% | 5만 |
|---|
| 2026.07.02 | ₩2,432 | ₩2,525 | ₩2,410 | ₩2,499 | +2.75% | 3.8만 |
|---|
| 2026.07.01 | ₩2,365 | ₩2,465 | ₩2,271 | ₩2,378 | +0.56% | 4.7만 |
|---|
| 2026.06.30 | ₩2,499 | ₩2,499 | ₩2,301 | ₩2,365 | -5.35% | 4.4만 |
|---|
| 2026.06.29 | ₩2,539 | ₩2,539 | ₩2,418 | ₩2,485 | -2.11% | 3만 |
|---|
| 2026.06.26 | ₩2,632 | ₩2,632 | ₩2,338 | ₩2,432 | -7.61% | 11.2만 |
|---|
| 2026.06.25 | ₩2,499 | ₩2,659 | ₩2,459 | ₩2,619 | +4.81% | 8.8만 |
|---|
| 2026.06.24 | ₩2,418 | ₩2,632 | ₩2,418 | ₩2,459 | +1.66% | 9.2만 |
|---|
| 2026.06.23 | ₩2,472 | ₩2,520 | ₩2,298 | ₩2,485 | +0.54% | 5만 |
|---|
| 2026.06.22 | ₩2,499 | ₩2,539 | ₩2,473 | ₩2,499 | 0.00% | 5.3만 |
|---|
| 2026.06.18 | ₩2,819 | ₩2,881 | ₩2,418 | ₩2,512 | -10.90% | 64.3만 |
|---|
| 2026.06.17 | ₩2,919 | ₩3,113 | ₩2,739 | ₩3,100 | +6.18% | 65만 |
|---|
| 2026.06.16 | ₩3,020 | ₩3,033 | ₩2,886 | ₩2,899 | -3.98% | 1.8만 |
|---|
| 2026.06.15 | ₩3,033 | ₩3,113 | ₩2,954 | ₩3,060 | +0.88% | 3만 |
|---|
| 2026.06.12 | ₩3,113 | ₩3,113 | ₩2,940 | ₩3,006 | -3.43% | 5.1만 |
|---|
| 2026.06.11 | ₩3,033 | ₩3,140 | ₩2,940 | ₩3,087 | +1.76% | 7.2만 |
|---|
| 2026.06.10 | ₩2,886 | ₩3,113 | ₩2,849 | ₩3,087 | +6.94% | 9.8만 |
|---|
| 2026.06.09 | ₩3,073 | ₩3,073 | ₩2,825 | ₩2,940 | -4.35% | 7.3만 |
|---|
| 2026.06.08 | ₩2,779 | ₩3,087 | ₩2,719 | ₩2,899 | +4.33% | 23.6만 |
|---|
| 2026.06.05 | ₩2,786 | ₩2,813 | ₩2,659 | ₩2,672 | -4.08% | 1.7만 |
|---|
| 2026.06.04 | ₩2,672 | ₩2,873 | ₩2,672 | ₩2,846 | +6.50% | 4만 |
|---|
| 2026.06.03 | ₩2,672 | ₩2,806 | ₩2,632 | ₩2,686 | +0.50% | 4만 |
|---|
| 2026.06.02 | ₩2,752 | ₩2,793 | ₩2,659 | ₩2,686 | -2.43% | 3.2만 |
|---|
| 2026.06.01 | ₩2,805 | ₩2,806 | ₩2,699 | ₩2,766 | -1.38% | 4.8만 |
|---|
| 2026.05.29 | ₩2,859 | ₩2,873 | ₩2,739 | ₩2,752 | -3.74% | 3.2만 |
|---|
| 2026.05.28 | ₩2,806 | ₩2,873 | ₩2,712 | ₩2,806 | 0.00% | 4.3만 |
|---|
| 2026.05.27 | ₩2,754 | ₩2,819 | ₩2,746 | ₩2,806 | +1.89% | 8만 |
|---|
| 2026.05.26 | ₩2,873 | ₩2,873 | ₩2,646 | ₩2,726 | -5.12% | 3.2만 |
|---|
| 2026.05.22 | ₩2,940 | ₩3,006 | ₩2,752 | ₩2,752 | -6.36% | 3만 |
|---|
| 2026.05.21 | ₩2,933 | ₩3,006 | ₩2,874 | ₩2,940 | +0.23% | 2.4만 |
|---|
| 2026.05.20 | ₩2,926 | ₩2,986 | ₩2,913 | ₩2,940 | +0.46% | 1.1만 |
|---|
| 2026.05.19 | ₩2,859 | ₩2,980 | ₩2,793 | ₩2,980 | +4.21% | 1.4만 |
|---|
| 2026.05.18 | ₩2,686 | ₩2,886 | ₩2,632 | ₩2,859 | +6.47% | 2.8만 |
|---|
| 2026.05.15 | ₩2,859 | ₩2,882 | ₩2,712 | ₩2,712 | -5.14% | 2.2만 |
|---|
| 2026.05.14 | ₩2,980 | ₩2,993 | ₩2,793 | ₩2,873 | -3.59% | 3.7만 |
|---|
| 2026.05.13 | ₩2,993 | ₩3,033 | ₩2,980 | ₩3,020 | +0.89% | 9천 |
|---|
| 2026.05.12 | ₩3,006 | ₩3,073 | ₩2,966 | ₩3,046 | +1.33% | 5.3만 |
|---|
| 2026.05.11 | ₩2,966 | ₩3,060 | ₩2,966 | ₩3,020 | +1.80% | 2만 |
|---|
| 2026.05.08 | ₩3,073 | ₩3,100 | ₩2,980 | ₩3,000 | -2.39% | 1.8만 |
|---|
| 2026.05.07 | ₩3,193 | ₩3,193 | ₩2,966 | ₩3,006 | -5.86% | 1.5만 |
|---|
| 2026.05.06 | ₩3,140 | ₩3,207 | ₩2,940 | ₩3,153 | +0.43% | 9.6만 |
|---|
| 2026.05.05 | ₩3,140 | ₩3,180 | ₩3,046 | ₩3,127 | -0.43% | 3.1만 |
|---|
| 2026.05.04 | ₩2,913 | ₩3,087 | ₩2,913 | ₩3,020 | +3.67% | 3.1만 |
|---|
| 2026.05.01 | ₩3,006 | ₩3,046 | ₩2,899 | ₩2,913 | -3.11% | 2.5만 |
|---|
| 2026.04.30 | ₩2,993 | ₩3,073 | ₩2,886 | ₩2,913 | -2.68% | 6.2만 |
|---|
| 2026.04.29 | ₩3,033 | ₩3,040 | ₩2,887 | ₩2,980 | -1.76% | 3.9만 |
|---|
| 2026.04.28 | ₩3,193 | ₩3,220 | ₩3,073 | ₩3,153 | -1.26% | 2.1만 |
|---|
| 2026.04.27 | ₩3,167 | ₩3,274 | ₩3,100 | ₩3,180 | +0.42% | 5.5만 |
|---|
| 2026.04.24 | ₩3,180 | ₩3,300 | ₩3,073 | ₩3,093 | -2.73% | 4.1만 |
|---|
| 2026.04.23 | ₩3,394 | ₩3,407 | ₩3,112 | ₩3,220 | -5.12% | 5.8만 |
|---|
| 2026.04.22 | ₩3,527 | ₩3,566 | ₩3,380 | ₩3,487 | -1.14% | 7.3만 |
|---|
| 2026.04.21 | ₩3,407 | ₩3,568 | ₩3,340 | ₩3,367 | -1.18% | 7.3만 |
|---|
| 2026.04.20 | ₩3,167 | ₩3,474 | ₩3,167 | ₩3,354 | +5.91% | 3.2만 |
|---|
| 2026.04.17 | ₩3,367 | ₩3,501 | ₩3,367 | ₩3,407 | +1.19% | 3.8만 |
|---|
| 2026.04.16 | ₩3,274 | ₩3,327 | ₩3,193 | ₩3,327 | +1.63% | 3.1만 |
|---|
| 2026.04.15 | ₩3,193 | ₩3,407 | ₩3,187 | ₩3,300 | +3.35% | 5.4만 |
|---|
| 2026.04.14 | ₩3,180 | ₩3,300 | ₩3,129 | ₩3,260 | +2.52% | 6만 |
|---|
| 2026.04.13 | ₩3,207 | ₩3,274 | ₩2,819 | ₩3,207 | 0.00% | 10.8만 |
|---|
| 2026.04.10 | ₩3,180 | ₩3,701 | ₩3,133 | ₩3,274 | +2.94% | 23만 |
|---|
| 2026.04.09 | ₩3,247 | ₩3,247 | ₩3,046 | ₩3,153 | -2.88% | 10만 |
|---|
| 2026.04.08 | ₩3,314 | ₩3,461 | ₩3,073 | ₩3,207 | -3.23% | 234.8만 |
|---|
| 2026.04.07 | ₩3,127 | ₩3,247 | ₩2,859 | ₩3,073 | -1.71% | 1.4만 |
|---|
| 2026.04.06 | ₩3,260 | ₩3,260 | ₩3,105 | ₩3,220 | -1.23% | 8천 |
|---|
| 2026.04.02 | ₩3,187 | ₩3,220 | ₩3,064 | ₩3,180 | -0.21% | 1.1만 |
|---|
| 2026.04.01 | ₩3,207 | ₩3,233 | ₩3,113 | ₩3,113 | -2.92% | 1.7만 |
|---|
| 2026.03.31 | ₩3,006 | ₩3,127 | ₩2,953 | ₩3,060 | +1.78% | 2만 |
|---|
| 2026.03.30 | ₩3,046 | ₩3,167 | ₩2,826 | ₩3,020 | -0.88% | 3만 |
|---|
| 2026.03.27 | ₩3,100 | ₩3,167 | ₩2,966 | ₩3,046 | -1.72% | 2.3만 |
|---|
| 2026.03.26 | ₩3,180 | ₩3,200 | ₩3,046 | ₩3,073 | -3.36% | 2.4만 |
|---|
| 2026.03.25 | ₩3,207 | ₩3,421 | ₩3,107 | ₩3,167 | -1.25% | 4.7만 |
|---|
| 2026.03.24 | ₩3,314 | ₩3,354 | ₩3,160 | ₩3,247 | -2.02% | 2.7만 |
|---|
| 2026.03.23 | ₩3,233 | ₩3,521 | ₩3,164 | ₩3,461 | +7.02% | 4.5만 |
|---|
| 2026.03.20 | ₩3,501 | ₩3,527 | ₩3,153 | ₩3,153 | -9.92% | 5.1만 |
|---|
| 2026.03.19 | ₩3,608 | ₩3,648 | ₩3,327 | ₩3,487 | -3.33% | 1.2만 |
|---|
| 2026.03.18 | ₩3,447 | ₩3,674 | ₩3,300 | ₩3,541 | +2.71% | 5.2만 |
|---|
| 2026.03.17 | ₩3,514 | ₩3,514 | ₩3,354 | ₩3,447 | -1.90% | 3만 |
|---|
| 2026.03.16 | ₩3,407 | ₩3,527 | ₩3,314 | ₩3,407 | 0.00% | 3.5만 |
|---|
| 2026.03.13 | ₩3,848 | ₩3,915 | ₩3,380 | ₩3,394 | -11.81% | 6.2만 |
|---|
| 2026.03.12 | ₩3,942 | ₩3,942 | ₩3,670 | ₩3,902 | -1.02% | 5만 |
|---|
| 2026.03.11 | ₩3,674 | ₩3,968 | ₩3,634 | ₩3,928 | +6.91% | 8.9만 |
|---|
| 2026.03.10 | ₩3,327 | ₩3,674 | ₩3,242 | ₩3,674 | +10.44% | 7.2만 |
|---|
| 2026.03.09 | ₩3,354 | ₩3,354 | ₩3,168 | ₩3,340 | -0.40% | 3.1만 |
|---|
| 2026.03.06 | ₩3,153 | ₩3,474 | ₩3,153 | ₩3,427 | +8.69% | 4만 |
|---|
| 2026.03.05 | ₩3,233 | ₩3,274 | ₩3,100 | ₩3,207 | -0.83% | 1.9만 |
|---|
| 2026.03.04 | ₩3,087 | ₩3,220 | ₩3,028 | ₩3,207 | +3.90% | 3.7만 |
|---|
| 2026.03.03 | ₩3,287 | ₩3,334 | ₩3,020 | ₩3,046 | -7.32% | 4.7만 |
|---|
| 2026.03.02 | ₩3,287 | ₩3,421 | ₩3,220 | ₩3,394 | +3.25% | 2.7만 |
|---|
| 2026.02.27 | ₩3,457 | ₩3,554 | ₩3,380 | ₩3,407 | -1.43% | 5.7만 |
|---|
| 2026.02.26 | ₩3,327 | ₩3,461 | ₩3,220 | ₩3,447 | +3.61% | 5.2만 |
|---|
| 2026.02.25 | ₩3,167 | ₩3,354 | ₩3,140 | ₩3,327 | +5.06% | 4.6만 |
|---|
| 2026.02.24 | ₩3,167 | ₩3,274 | ₩3,101 | ₩3,207 | +1.27% | 3.6만 |
|---|
| 2026.02.23 | ₩3,274 | ₩3,394 | ₩3,006 | ₩3,113 | -4.90% | 6.7만 |
|---|
| 2026.02.20 | ₩3,434 | ₩3,487 | ₩3,260 | ₩3,327 | -3.11% | 5.9만 |
|---|
| 2026.02.19 | ₩3,541 | ₩3,541 | ₩3,314 | ₩3,407 | -3.77% | 4.5만 |
|---|
| 2026.02.18 | ₩3,113 | ₩3,527 | ₩3,020 | ₩3,354 | +7.73% | 16.2만 |
|---|
| 2026.02.17 | ₩3,020 | ₩3,220 | ₩2,901 | ₩3,087 | +2.21% | 6.1만 |
|---|
| 2026.02.13 | ₩3,006 | ₩3,155 | ₩2,980 | ₩3,087 | +2.67% | 3.3만 |
|---|
| 2026.02.12 | ₩3,260 | ₩3,260 | ₩2,806 | ₩3,006 | -7.79% | 10.7만 |
|---|
| 2026.02.11 | ₩3,274 | ₩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 | ₩3,207 | ₩3,274 | ₩2,953 | ₩3,274 | +2.08% | 8만 |
|---|
| 2026.02.06 | ₩2,980 | ₩3,340 | ₩2,980 | ₩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 | ₩3,648 | ₩3,020 | ₩3,527 | +5.60% | 332.7만 |
|---|
| 2026.02.03 | ₩3,808 | ₩3,808 | ₩3,212 | ₩3,474 | -8.77% | 28.6만 |
|---|
| 2026.02.02 | ₩4,302 | ₩4,324 | ₩3,621 | ₩3,821 | -11.18% | 25.3만 |
|---|
| 2026.01.30 | ₩4,503 | ₩4,824 | ₩4,276 | ₩4,356 | -3.26% | 20.6만 |
|---|
| 2026.01.29 | ₩4,904 | ₩4,957 | ₩4,222 | ₩4,436 | -9.54% | 55만 |
|---|
| 2026.01.28 | ₩8,297 | ₩8,952 | ₩5,171 | ₩5,492 | -33.82% | 1266.8만 |
|---|
| 2026.01.27 | ₩7,095 | ₩7,269 | ₩6,627 | ₩7,108 | +0.19% | 53.4만 |
|---|
| 2026.01.26 | ₩7,523 | ₩7,776 | ₩6,961 | ₩7,416 | -1.42% | 35.1만 |
|---|
| 2026.01.23 | ₩7,520 | ₩8,081 | ₩7,295 | ₩7,520 | 0.00% | 6.8만 |
|---|
| 2026.01.22 | ₩7,482 | ₩7,819 | ₩6,846 | ₩7,333 | -2.00% | 14.6만 |
|---|
| 2026.01.21 | ₩8,231 | ₩8,530 | ₩8,006 | ₩8,343 | +1.36% | 9만 |
|---|
| 2026.01.20 | ₩8,343 | ₩9,203 | ₩7,931 | ₩8,717 | +4.48% | 13.2만 |
|---|
| 2026.01.16 | ₩9,428 | ₩9,428 | ₩8,231 | ₩8,343 | -11.51% | 3.7만 |
|---|
| 2026.01.15 | ₩9,241 | ₩9,353 | ₩8,493 | ₩9,016 | -2.43% | 5.9만 |
|---|
| 2026.01.14 | ₩8,306 | ₩10,101 | ₩8,044 | ₩8,904 | +7.21% | 6.8만 |
|---|
| 2026.01.13 | ₩8,979 | ₩9,054 | ₩7,894 | ₩8,044 | -10.42% | 6.5만 |
|---|
| 2026.01.12 | ₩8,942 | ₩9,054 | ₩8,306 | ₩9,054 | +1.26% | 6.5만 |
|---|
| 2026.01.09 | ₩9,727 | ₩10,326 | ₩7,108 | ₩8,418 | -13.46% | 18.6만 |
|---|
| 2026.01.08 | ₩11,448 | ₩12,720 | ₩10,026 | ₩10,625 | -7.19% | 32.4만 |
|---|
| 2026.01.07 | ₩10,850 | ₩11,411 | ₩10,475 | ₩11,149 | +2.76% | 4.1만 |
|---|
| 2026.01.06 | ₩10,924 | ₩11,298 | ₩10,513 | ₩11,298 | +3.42% | 3.7만 |
|---|
| 2026.01.05 | ₩10,101 | ₩11,523 | ₩8,979 | ₩11,523 | +14.07% | 11.6만 |
|---|
| 2026.01.02 | ₩9,353 | ₩10,475 | ₩8,680 | ₩10,475 | +12.00% | 10.4만 |
|---|
| 2025.12.31 | ₩10,513 | ₩10,550 | ₩8,979 | ₩9,241 | -12.10% | 15.7만 |
|---|
| 2025.12.30 | ₩10,962 | ₩12,009 | ₩9,839 | ₩10,401 | -5.12% | 164.2만 |
|---|
| 2025.12.29 | ₩10,550 | ₩10,775 | ₩8,156 | ₩9,278 | -12.06% | 37만 |
|---|
| 2025.12.26 | ₩12,309 | ₩12,720 | ₩10,214 | ₩10,326 | -16.11% | 15.9만 |
|---|
| 2025.12.24 | ₩12,346 | ₩12,645 | ₩11,411 | ₩12,084 | -2.12% | 1.6만 |
|---|
| 2025.12.23 | ₩13,468 | ₩13,805 | ₩12,346 | ₩12,346 | -8.33% | 2.8만 |
|---|
| 2025.12.22 | ₩13,468 | ₩14,217 | ₩12,758 | ₩12,758 | -5.28% | 3.5만 |
|---|
| 2025.12.19 | ₩13,693 | ₩14,366 | ₩12,496 | ₩12,720 | -7.10% | 3.3만 |
|---|
| 2025.12.18 | ₩15,676 | ₩15,713 | ₩13,805 | ₩13,843 | -11.69% | 3.6만 |
|---|
| 2025.12.17 | ₩17,584 | ₩17,659 | ₩14,778 | ₩15,676 | -10.85% | 4.3만 |
|---|
| 2025.12.16 | ₩16,349 | ₩17,920 | ₩15,900 | ₩17,920 | +9.61% | 3만 |
|---|
| 2025.12.15 | ₩19,454 | ₩19,454 | ₩16,461 | ₩17,771 | -8.65% | 4.8만 |
|---|
| 2025.12.12 | ₩20,390 | ₩20,951 | ₩19,080 | ₩19,754 | -3.12% | 5.4만 |
|---|
| 2025.12.11 | ₩20,876 | ₩25,927 | ₩18,706 | ₩19,716 | -5.56% | 32.1만 |
|---|
| 2025.12.10 | ₩50,506 | ₩50,506 | ₩43,024 | ₩45,269 | -10.37% | 27.9만 |
|---|
| 2025.12.09 | ₩54,248 | ₩55,370 | ₩50,132 | ₩52,003 | -4.14% | 3.3만 |
|---|
| 2025.12.08 | ₩70,335 | ₩70,335 | ₩46,765 | ₩50,506 | -28.19% | 8.3만 |
|---|
| 2025.12.05 | ₩75,947 | ₩81,184 | ₩74,450 | ₩77,069 | +1.48% | 7.7천 |
|---|
| 2025.12.04 | ₩73,702 | ₩80,436 | ₩73,178 | ₩80,062 | +8.63% | 6.9천 |
|---|
| 2025.12.03 | ₩71,083 | ₩74,450 | ₩71,083 | ₩74,076 | +4.21% | 3.5천 |
|---|
| 2025.12.02 | ₩72,206 | ₩74,450 | ₩66,220 | ₩72,954 | +1.04% | 9천 |
|---|
| 2025.12.01 | ₩73,702 | ₩74,862 | ₩72,580 | ₩73,702 | 0.00% | 3.8천 |
|---|
| 2025.11.28 | ₩74,076 | ₩76,658 | ₩71,457 | ₩74,824 | +1.01% | 5.2천 |
|---|
| 2025.11.26 | ₩75,947 | ₩76,695 | ₩72,580 | ₩74,076 | -2.46% | 3.7천 |
|---|
| 2025.11.25 | ₩78,191 | ₩80,810 | ₩75,199 | ₩77,069 | -1.44% | 3.2천 |
|---|
| 2025.11.24 | ₩76,321 | ₩85,674 | ₩74,076 | ₩78,191 | +2.45% | 9.3천 |
|---|
| 2025.11.21 | ₩76,321 | ₩80,436 | ₩70,709 | ₩76,695 | +0.49% | 1.3만 |
|---|
| 2025.11.20 | ₩65,471 | ₩79,276 | ₩65,471 | ₩76,321 | +16.57% | 2.5만 |
|---|
| 2025.11.19 | ₩66,220 | ₩67,716 | ₩61,730 | ₩63,227 | -4.52% | 8천 |
|---|
| 2025.11.18 | ₩59,860 | ₩67,941 | ₩59,860 | ₩66,968 | +11.87% | 4.3천 |
|---|
| 2025.11.17 | ₩62,852 | ₩63,601 | ₩59,111 | ₩59,860 | -4.76% | 4.4천 |
|---|
| 2025.11.14 | ₩59,860 | ₩64,349 | ₩59,860 | ₩63,227 | +5.63% | 3천 |
|---|
| 2025.11.13 | ₩68,464 | ₩69,849 | ₩62,478 | ₩63,227 | -7.65% | 4.2천 |
|---|
| 2025.11.12 | ₩68,838 | ₩70,709 | ₩66,220 | ₩69,961 | +1.63% | 2.8천 |
|---|
| 2025.11.11 | ₩65,845 | ₩69,961 | ₩63,227 | ₩69,213 | +5.11% | 1만 |
|---|
| 2025.11.10 | ₩66,594 | ₩66,968 | ₩58,363 | ₩65,097 | -2.25% | 6.2천 |
|---|
| 2025.11.07 | ₩65,845 | ₩65,845 | ₩59,860 | ₩62,852 | -4.55% | 3.6천 |
|---|
| 2025.11.06 | ₩63,601 | ₩66,968 | ₩62,104 | ₩65,845 | +3.53% | 3.2천 |
|---|
| 2025.11.05 | ₩63,601 | ₩63,601 | ₩59,710 | ₩62,852 | -1.18% | 3.1천 |
|---|
| 2025.11.04 | ₩60,234 | ₩63,601 | ₩60,234 | ₩62,478 | +3.73% | 2.7천 |
|---|
| 2025.11.03 | ₩63,601 | ₩63,601 | ₩59,111 | ₩59,860 | -5.88% | 4천 |
|---|
| 2025.10.31 | ₩60,234 | ₩65,284 | ₩59,860 | ₩63,601 | +5.59% | 3.9천 |
|---|
| 2025.10.30 | ₩65,471 | ₩66,220 | ₩59,111 | ₩59,860 | -8.57% | 8.3천 |
|---|
| 2025.10.29 | ₩74,450 | ₩74,450 | ₩65,845 | ₩66,220 | -11.06% | 6.5천 |
|---|
| 2025.10.28 | ₩75,947 | ₩76,321 | ₩72,580 | ₩72,580 | -4.43% | 2.9천 |
|---|
| 2025.10.27 | ₩75,947 | ₩77,817 | ₩72,580 | ₩75,573 | -0.49% | 5천 |
|---|
| 2025.10.24 | ₩76,321 | ₩79,688 | ₩75,236 | ₩76,695 | +0.49% | 3천 |
|---|
| 2025.10.23 | ₩77,817 | ₩81,933 | ₩74,824 | ₩75,947 | -2.40% | 4.1천 |
|---|
| 2025.10.22 | ₩81,559 | ₩83,803 | ₩70,709 | ₩79,314 | -2.75% | 1.2만 |
|---|
| 2025.10.21 | ₩77,069 | ₩85,150 | ₩74,114 | ₩84,552 | +9.71% | 1.5만 |
|---|
| 2025.10.20 | ₩71,083 | ₩77,443 | ₩71,083 | ₩76,695 | +7.89% | 9.2천 |
|---|
| 2025.10.17 | ₩72,954 | ₩73,702 | ₩69,213 | ₩72,580 | -0.51% | 5.3천 |
|---|
| 2025.10.16 | ₩75,573 | ₩76,321 | ₩72,206 | ₩72,954 | -3.47% | 4.9천 |
|---|
| 2025.10.15 | ₩72,580 | ₩77,443 | ₩72,206 | ₩75,199 | +3.61% | 1.4만 |
|---|
| 2025.10.14 | ₩67,716 | ₩72,206 | ₩66,220 | ₩71,457 | +5.52% | 6.6천 |
|---|
| 2025.10.13 | ₩69,587 | ₩71,083 | ₩67,342 | ₩69,213 | -0.54% | 4.2천 |
|---|
| 2025.10.10 | ₩74,076 | ₩74,824 | ₩69,213 | ₩69,587 | -6.06% | 7.5천 |
|---|
| 2025.10.09 | ₩72,580 | ₩74,824 | ₩71,083 | ₩73,702 | +1.55% | 1.2만 |
|---|
| 2025.10.08 | ₩72,954 | ₩75,124 | ₩71,457 | ₩71,457 | -2.05% | 9.8천 |
|---|
| 2025.10.07 | ₩75,947 | ₩76,695 | ₩72,206 | ₩73,702 | -2.96% | 5.9천 |
|---|
| 2025.10.06 | ₩72,954 | ₩75,573 | ₩71,083 | ₩74,824 | +2.56% | 6.8천 |
|---|
| 2025.10.03 | ₩71,831 | ₩74,263 | ₩69,736 | ₩71,457 | -0.52% | 7천 |
|---|
| 2025.10.02 | ₩75,573 | ₩78,566 | ₩72,580 | ₩73,702 | -2.48% | 7.4천 |
|---|
| 2025.10.01 | ₩77,069 | ₩77,443 | ₩75,199 | ₩75,199 | -2.43% | 4.8천 |
|---|
| 2025.09.30 | ₩73,328 | ₩77,069 | ₩72,206 | ₩77,069 | +5.10% | 1.2만 |
|---|
| 2025.09.29 | ₩72,580 | ₩74,637 | ₩71,083 | ₩74,076 | +2.06% | 6.8천 |
|---|
| 2025.09.26 | ₩74,076 | ₩74,450 | ₩71,083 | ₩72,954 | -1.52% | 6.4천 |
|---|
| 2025.09.25 | ₩78,566 | ₩79,651 | ₩71,083 | ₩72,206 | -8.10% | 1.6만 |
|---|
| 2025.09.24 | ₩74,076 | ₩82,307 | ₩73,627 | ₩79,688 | +7.58% | 3.5만 |
|---|
| 2025.09.23 | ₩71,831 | ₩75,947 | ₩71,083 | ₩72,954 | +1.56% | 1.2만 |
|---|
| 2025.09.22 | ₩74,824 | ₩77,780 | ₩69,961 | ₩74,824 | 0.00% | 6.8만 |
|---|
| 2025.09.19 | ₩71,083 | ₩72,542 | ₩65,845 | ₩67,716 | -4.74% | 8.8천 |
|---|
| 2025.09.18 | ₩72,580 | ₩76,695 | ₩70,335 | ₩72,206 | -0.52% | 9.4천 |
|---|
| 2025.09.17 | ₩70,335 | ₩75,161 | ₩70,335 | ₩71,831 | +2.13% | 8.9천 |
|---|
| 2025.09.16 | ₩70,335 | ₩77,256 | ₩68,464 | ₩72,206 | +2.66% | 1.9만 |
|---|
| 2025.09.15 | ₩67,716 | ₩73,328 | ₩66,594 | ₩69,587 | +2.76% | 1.3만 |
|---|
| 2025.09.12 | ₩77,069 | ₩77,069 | ₩65,845 | ₩67,716 | -12.14% | 3.6만 |
|---|
| 2025.09.11 | ₩79,314 | ₩107,373 | ₩73,328 | ₩76,695 | -3.30% | 215.2만 |
|---|
| 2025.09.10 | ₩59,111 | ₩61,805 | ₩55,744 | ₩58,363 | -1.27% | 4.1천 |
|---|
| 2025.09.09 | ₩61,730 | ₩61,730 | ₩54,921 | ₩58,737 | -4.85% | 6.6천 |
|---|
| 2025.09.08 | ₩61,730 | ₩66,594 | ₩55,819 | ₩58,363 | -5.45% | 9천 |
|---|
| 2025.09.05 | ₩56,492 | ₩62,852 | ₩53,649 | ₩62,104 | +9.93% | 1.6만 |
|---|
| 2025.09.04 | ₩53,874 | ₩59,111 | ₩53,499 | ₩56,118 | +4.17% | 5.2천 |
|---|
| 2025.09.03 | ₩52,003 | ₩55,370 | ₩51,629 | ₩54,622 | +5.04% | 1.7천 |
|---|
| 2025.09.02 | ₩51,629 | ₩53,350 | ₩50,881 | ₩52,377 | +1.45% | 1.3천 |
|---|
| 2025.08.29 | ₩52,003 | ₩52,377 | ₩50,881 | ₩52,003 | 0.00% | 1.3천 |
|---|
| 2025.08.28 | ₩53,125 | ₩53,874 | ₩52,003 | ₩52,003 | -2.11% | 1천 |
|---|
| 2025.08.27 | ₩53,125 | ₩54,173 | ₩52,003 | ₩53,499 | +0.70% | 2.7천 |
|---|