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 | ₩2,288 | ₩2,355 | ₩2,274 | ₩2,328 | +1.75% | 2.1만 |
| 2026.10.07 | — | — | — | ₩2,475 | — | — |
| 2026.10.05 | — | — | — | ₩2,555 | — | — |
| 2026.10.02 | — | — | — | ₩2,622 | — | — |
| 2026.10.01 | — | — | — | ₩2,622 | — | — |
| 2026.09.28 | — | — | — | ₩2,810 | — | — |
| 2026.09.25 | — | — | — | ₩2,743 | — | — |
| 2026.09.10 | ₩2,395 | ₩2,676 | ₩2,381 | ₩2,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +8.38% |
| 21.4만 |
| 2026.09.09 | ₩2,636 | ₩2,636 | ₩2,355 | ₩2,408 | -8.63% | 20만 |
|---|
| 2026.09.08 | ₩3,492 | ₩3,572 | ₩2,542 | ₩2,676 | -23.37% | 72.8만 |
|---|
| 2026.09.04 | ₩3,131 | ₩4,495 | ₩3,117 | ₩3,853 | +23.08% | 746.5만 |
|---|
| 2026.09.03 | ₩2,783 | ₩3,345 | ₩2,689 | ₩3,064 | +10.10% | 160만 |
|---|
| 2026.09.02 | ₩2,569 | ₩2,703 | ₩2,502 | ₩2,676 | +4.17% | 8.6만 |
|---|
| 2026.09.01 | ₩2,542 | ₩2,649 | ₩2,462 | ₩2,555 | +0.53% | 4만 |
|---|
| 2026.08.31 | ₩2,582 | ₩2,636 | ₩2,488 | ₩2,569 | -0.52% | 4.3만 |
|---|
| 2026.08.28 | ₩2,743 | ₩2,769 | ₩2,555 | ₩2,569 | -6.34% | 3.4만 |
|---|
| 2026.08.27 | ₩2,436 | ₩2,810 | ₩2,436 | ₩2,769 | +13.67% | 7.9만 |
|---|
| 2026.08.26 | ₩2,622 | ₩2,622 | ₩2,448 | ₩2,555 | -2.55% | 4.4만 |
|---|
| 2026.08.25 | ₩2,408 | ₩2,649 | ₩2,388 | ₩2,622 | +8.89% | 12.7만 |
|---|
| 2026.08.24 | ₩2,408 | ₩2,595 | ₩2,353 | ₩2,395 | -0.56% | 26.4만 |
|---|
| 2026.08.21 | ₩2,288 | ₩2,315 | ₩2,208 | ₩2,208 | -3.51% | 8.3만 |
|---|
| 2026.08.20 | ₩2,315 | ₩2,368 | ₩2,226 | ₩2,234 | -3.47% | 2.8만 |
|---|
| 2026.08.19 | ₩2,341 | ₩2,399 | ₩2,261 | ₩2,315 | -1.14% | 6.2만 |
|---|
| 2026.08.18 | ₩2,328 | ₩2,408 | ₩2,262 | ₩2,288 | -1.72% | 4.5만 |
|---|
| 2026.08.17 | ₩2,234 | ₩2,341 | ₩2,154 | ₩2,315 | +3.59% | 5.7만 |
|---|
| 2026.08.14 | ₩2,435 | ₩2,435 | ₩2,221 | ₩2,234 | -8.24% | 10.7만 |
|---|
| 2026.08.13 | ₩2,542 | ₩2,542 | ₩2,288 | ₩2,368 | -6.84% | 18.4만 |
|---|
| 2026.08.12 | ₩2,756 | ₩2,970 | ₩2,529 | ₩2,609 | -5.34% | 41.5만 |
|---|
| 2026.08.11 | ₩2,488 | ₩3,412 | ₩2,341 | ₩2,943 | +18.28% | 654.1만 |
|---|
| 2026.08.10 | ₩2,034 | ₩2,395 | ₩2,007 | ₩2,274 | +11.84% | 28.6만 |
|---|
| 2026.08.07 | ₩2,074 | ₩2,074 | ₩1,886 | ₩1,967 | -5.16% | 3.3만 |
|---|
| 2026.08.06 | ₩2,034 | ₩2,074 | ₩1,967 | ₩2,074 | +1.97% | 1.6만 |
|---|
| 2026.08.05 | ₩2,141 | ₩2,154 | ₩2,047 | ₩2,047 | -4.38% | 2.2만 |
|---|
| 2026.08.04 | ₩1,913 | ₩2,167 | ₩1,913 | ₩2,127 | +11.19% | 4.6만 |
|---|
| 2026.08.03 | ₩1,940 | ₩1,967 | ₩1,900 | ₩1,927 | -0.69% | 2.2만 |
|---|
| 2026.07.31 | ₩1,960 | ₩1,960 | ₩1,820 | ₩1,846 | -5.80% | 2.4만 |
|---|
| 2026.07.30 | ₩1,980 | ₩1,993 | ₩1,860 | ₩1,886 | -4.73% | 2.8만 |
|---|
| 2026.07.29 | ₩1,927 | ₩2,007 | ₩1,886 | ₩1,967 | +2.08% | 2.5만 |
|---|
| 2026.07.28 | ₩1,900 | ₩1,927 | ₩1,873 | ₩1,913 | +0.70% | 2만 |
|---|
| 2026.07.27 | ₩1,927 | ₩1,967 | ₩1,860 | ₩1,873 | -2.78% | 2.3만 |
|---|
| 2026.07.24 | ₩2,034 | ₩2,034 | ₩1,886 | ₩1,940 | -4.61% | 3만 |
|---|
| 2026.07.23 | ₩1,993 | ₩2,034 | ₩1,953 | ₩2,007 | +0.67% | 1.5만 |
|---|
| 2026.07.22 | ₩2,020 | ₩2,100 | ₩1,953 | ₩1,980 | -1.99% | 2.3만 |
|---|
| 2026.07.21 | ₩1,953 | ₩2,047 | ₩1,913 | ₩2,020 | +3.42% | 1.8만 |
|---|
| 2026.07.20 | ₩2,020 | ₩2,020 | ₩1,900 | ₩1,967 | -2.65% | 2.9만 |
|---|
| 2026.07.17 | ₩2,060 | ₩2,074 | ₩1,967 | ₩2,007 | -2.60% | 4.8만 |
|---|
| 2026.07.16 | ₩2,201 | ₩2,201 | ₩2,047 | ₩2,060 | -6.38% | 1.5만 |
|---|
| 2026.07.15 | ₩2,060 | ₩2,234 | ₩2,047 | ₩2,167 | +5.19% | 3.4만 |
|---|
| 2026.07.14 | ₩2,234 | ₩2,234 | ₩2,047 | ₩2,100 | -5.99% | 6.7만 |
|---|
| 2026.07.13 | ₩2,301 | ₩2,301 | ₩2,127 | ₩2,167 | -5.81% | 5.5만 |
|---|
| 2026.07.10 | ₩2,408 | ₩2,415 | ₩2,268 | ₩2,328 | -3.33% | 2.7만 |
|---|
| 2026.07.09 | ₩2,408 | ₩2,488 | ₩2,355 | ₩2,381 | -1.11% | 4.3만 |
|---|
| 2026.07.08 | ₩2,434 | ₩2,434 | ₩2,341 | ₩2,368 | -2.69% | 1.9만 |
|---|
| 2026.07.07 | ₩2,428 | ₩2,462 | ₩2,368 | ₩2,448 | +0.83% | 7.4만 |
|---|
| 2026.07.06 | ₩2,423 | ₩2,488 | ₩2,408 | ₩2,422 | -0.06% | 5만 |
|---|
| 2026.07.02 | ₩2,435 | ₩2,529 | ₩2,414 | ₩2,502 | +2.75% | 3.8만 |
|---|
| 2026.07.01 | ₩2,368 | ₩2,468 | ₩2,274 | ₩2,381 | +0.56% | 4.7만 |
|---|
| 2026.06.30 | ₩2,502 | ₩2,502 | ₩2,304 | ₩2,368 | -5.35% | 4.4만 |
|---|
| 2026.06.29 | ₩2,542 | ₩2,542 | ₩2,422 | ₩2,488 | -2.11% | 3만 |
|---|
| 2026.06.26 | ₩2,636 | ₩2,636 | ₩2,341 | ₩2,435 | -7.61% | 11.2만 |
|---|
| 2026.06.25 | ₩2,502 | ₩2,662 | ₩2,462 | ₩2,622 | +4.81% | 8.8만 |
|---|
| 2026.06.24 | ₩2,422 | ₩2,636 | ₩2,422 | ₩2,462 | +1.66% | 9.2만 |
|---|
| 2026.06.23 | ₩2,475 | ₩2,523 | ₩2,301 | ₩2,488 | +0.54% | 5만 |
|---|
| 2026.06.22 | ₩2,502 | ₩2,542 | ₩2,476 | ₩2,502 | 0.00% | 5.3만 |
|---|
| 2026.06.18 | ₩2,823 | ₩2,884 | ₩2,422 | ₩2,515 | -10.90% | 64.3만 |
|---|
| 2026.06.17 | ₩2,923 | ₩3,117 | ₩2,743 | ₩3,104 | +6.18% | 65만 |
|---|
| 2026.06.16 | ₩3,024 | ₩3,037 | ₩2,890 | ₩2,903 | -3.98% | 1.8만 |
|---|
| 2026.06.15 | ₩3,037 | ₩3,117 | ₩2,958 | ₩3,064 | +0.88% | 3만 |
|---|
| 2026.06.12 | ₩3,117 | ₩3,117 | ₩2,943 | ₩3,010 | -3.43% | 5.1만 |
|---|
| 2026.06.11 | ₩3,037 | ₩3,144 | ₩2,943 | ₩3,091 | +1.76% | 7.2만 |
|---|
| 2026.06.10 | ₩2,890 | ₩3,117 | ₩2,852 | ₩3,091 | +6.94% | 9.8만 |
|---|
| 2026.06.09 | ₩3,077 | ₩3,077 | ₩2,828 | ₩2,943 | -4.35% | 7.3만 |
|---|
| 2026.06.08 | ₩2,783 | ₩3,091 | ₩2,723 | ₩2,903 | +4.33% | 23.6만 |
|---|
| 2026.06.05 | ₩2,789 | ₩2,816 | ₩2,662 | ₩2,676 | -4.08% | 1.7만 |
|---|
| 2026.06.04 | ₩2,676 | ₩2,876 | ₩2,676 | ₩2,850 | +6.50% | 4만 |
|---|
| 2026.06.03 | ₩2,676 | ₩2,810 | ₩2,636 | ₩2,689 | +0.50% | 4만 |
|---|
| 2026.06.02 | ₩2,756 | ₩2,796 | ₩2,662 | ₩2,689 | -2.43% | 3.2만 |
|---|
| 2026.06.01 | ₩2,808 | ₩2,810 | ₩2,703 | ₩2,769 | -1.38% | 4.8만 |
|---|
| 2026.05.29 | ₩2,863 | ₩2,876 | ₩2,743 | ₩2,756 | -3.74% | 3.2만 |
|---|
| 2026.05.28 | ₩2,810 | ₩2,876 | ₩2,716 | ₩2,810 | 0.00% | 4.3만 |
|---|
| 2026.05.27 | ₩2,757 | ₩2,823 | ₩2,749 | ₩2,810 | +1.89% | 8만 |
|---|
| 2026.05.26 | ₩2,876 | ₩2,876 | ₩2,649 | ₩2,729 | -5.12% | 3.2만 |
|---|
| 2026.05.22 | ₩2,943 | ₩3,010 | ₩2,756 | ₩2,756 | -6.36% | 3만 |
|---|
| 2026.05.21 | ₩2,937 | ₩3,010 | ₩2,878 | ₩2,943 | +0.23% | 2.4만 |
|---|
| 2026.05.20 | ₩2,930 | ₩2,990 | ₩2,917 | ₩2,943 | +0.46% | 1.1만 |
|---|
| 2026.05.19 | ₩2,863 | ₩2,983 | ₩2,796 | ₩2,983 | +4.21% | 1.4만 |
|---|
| 2026.05.18 | ₩2,689 | ₩2,890 | ₩2,636 | ₩2,863 | +6.47% | 2.8만 |
|---|
| 2026.05.15 | ₩2,863 | ₩2,886 | ₩2,716 | ₩2,716 | -5.14% | 2.2만 |
|---|
| 2026.05.14 | ₩2,983 | ₩2,997 | ₩2,796 | ₩2,876 | -3.59% | 3.7만 |
|---|
| 2026.05.13 | ₩2,997 | ₩3,037 | ₩2,983 | ₩3,024 | +0.89% | 9천 |
|---|
| 2026.05.12 | ₩3,010 | ₩3,077 | ₩2,970 | ₩3,050 | +1.33% | 5.3만 |
|---|
| 2026.05.11 | ₩2,970 | ₩3,064 | ₩2,970 | ₩3,024 | +1.80% | 2만 |
|---|
| 2026.05.08 | ₩3,077 | ₩3,104 | ₩2,983 | ₩3,004 | -2.39% | 1.8만 |
|---|
| 2026.05.07 | ₩3,198 | ₩3,198 | ₩2,970 | ₩3,010 | -5.86% | 1.5만 |
|---|
| 2026.05.06 | ₩3,144 | ₩3,211 | ₩2,943 | ₩3,157 | +0.43% | 9.6만 |
|---|
| 2026.05.05 | ₩3,144 | ₩3,184 | ₩3,050 | ₩3,131 | -0.43% | 3.1만 |
|---|
| 2026.05.04 | ₩2,917 | ₩3,091 | ₩2,917 | ₩3,024 | +3.67% | 3.1만 |
|---|
| 2026.05.01 | ₩3,010 | ₩3,050 | ₩2,903 | ₩2,917 | -3.11% | 2.5만 |
|---|
| 2026.04.30 | ₩2,997 | ₩3,077 | ₩2,890 | ₩2,917 | -2.68% | 6.2만 |
|---|
| 2026.04.29 | ₩3,037 | ₩3,044 | ₩2,891 | ₩2,983 | -1.76% | 3.9만 |
|---|
| 2026.04.28 | ₩3,198 | ₩3,224 | ₩3,077 | ₩3,157 | -1.26% | 2.1만 |
|---|
| 2026.04.27 | ₩3,171 | ₩3,278 | ₩3,104 | ₩3,184 | +0.42% | 5.5만 |
|---|
| 2026.04.24 | ₩3,184 | ₩3,305 | ₩3,077 | ₩3,097 | -2.73% | 4.1만 |
|---|
| 2026.04.23 | ₩3,398 | ₩3,412 | ₩3,116 | ₩3,224 | -5.12% | 5.8만 |
|---|
| 2026.04.22 | ₩3,532 | ₩3,571 | ₩3,385 | ₩3,492 | -1.14% | 7.3만 |
|---|
| 2026.04.21 | ₩3,412 | ₩3,572 | ₩3,345 | ₩3,371 | -1.18% | 7.3만 |
|---|
| 2026.04.20 | ₩3,171 | ₩3,478 | ₩3,171 | ₩3,358 | +5.91% | 3.2만 |
|---|
| 2026.04.17 | ₩3,371 | ₩3,505 | ₩3,371 | ₩3,412 | +1.19% | 3.8만 |
|---|
| 2026.04.16 | ₩3,278 | ₩3,331 | ₩3,198 | ₩3,331 | +1.63% | 3.1만 |
|---|
| 2026.04.15 | ₩3,198 | ₩3,412 | ₩3,191 | ₩3,305 | +3.35% | 5.4만 |
|---|
| 2026.04.14 | ₩3,184 | ₩3,305 | ₩3,133 | ₩3,264 | +2.52% | 6만 |
|---|
| 2026.04.13 | ₩3,211 | ₩3,278 | ₩2,823 | ₩3,211 | 0.00% | 10.8만 |
|---|
| 2026.04.10 | ₩3,184 | ₩3,706 | ₩3,137 | ₩3,278 | +2.94% | 23만 |
|---|
| 2026.04.09 | ₩3,251 | ₩3,251 | ₩3,050 | ₩3,157 | -2.88% | 10만 |
|---|
| 2026.04.08 | ₩3,318 | ₩3,465 | ₩3,077 | ₩3,211 | -3.23% | 234.8만 |
|---|
| 2026.04.07 | ₩3,131 | ₩3,251 | ₩2,863 | ₩3,077 | -1.71% | 1.4만 |
|---|
| 2026.04.06 | ₩3,264 | ₩3,264 | ₩3,109 | ₩3,224 | -1.23% | 8천 |
|---|
| 2026.04.02 | ₩3,191 | ₩3,224 | ₩3,068 | ₩3,184 | -0.21% | 1.1만 |
|---|
| 2026.04.01 | ₩3,211 | ₩3,238 | ₩3,117 | ₩3,117 | -2.92% | 1.7만 |
|---|
| 2026.03.31 | ₩3,010 | ₩3,131 | ₩2,957 | ₩3,064 | +1.78% | 2만 |
|---|
| 2026.03.30 | ₩3,050 | ₩3,171 | ₩2,830 | ₩3,024 | -0.88% | 3만 |
|---|
| 2026.03.27 | ₩3,104 | ₩3,171 | ₩2,970 | ₩3,050 | -1.72% | 2.3만 |
|---|
| 2026.03.26 | ₩3,184 | ₩3,204 | ₩3,050 | ₩3,077 | -3.36% | 2.4만 |
|---|
| 2026.03.25 | ₩3,211 | ₩3,425 | ₩3,111 | ₩3,171 | -1.25% | 4.7만 |
|---|
| 2026.03.24 | ₩3,318 | ₩3,358 | ₩3,164 | ₩3,251 | -2.02% | 2.7만 |
|---|
| 2026.03.23 | ₩3,238 | ₩3,525 | ₩3,168 | ₩3,465 | +7.02% | 4.5만 |
|---|
| 2026.03.20 | ₩3,505 | ₩3,532 | ₩3,157 | ₩3,157 | -9.92% | 5.1만 |
|---|
| 2026.03.19 | ₩3,612 | ₩3,652 | ₩3,331 | ₩3,492 | -3.33% | 1.2만 |
|---|
| 2026.03.18 | ₩3,452 | ₩3,679 | ₩3,305 | ₩3,545 | +2.71% | 5.2만 |
|---|
| 2026.03.17 | ₩3,519 | ₩3,519 | ₩3,358 | ₩3,452 | -1.90% | 3만 |
|---|
| 2026.03.16 | ₩3,412 | ₩3,532 | ₩3,318 | ₩3,412 | 0.00% | 3.5만 |
|---|
| 2026.03.13 | ₩3,853 | ₩3,920 | ₩3,385 | ₩3,398 | -11.81% | 6.2만 |
|---|
| 2026.03.12 | ₩3,947 | ₩3,947 | ₩3,675 | ₩3,907 | -1.02% | 5만 |
|---|
| 2026.03.11 | ₩3,679 | ₩3,974 | ₩3,639 | ₩3,933 | +6.91% | 8.9만 |
|---|
| 2026.03.10 | ₩3,331 | ₩3,679 | ₩3,246 | ₩3,679 | +10.44% | 7.2만 |
|---|
| 2026.03.09 | ₩3,358 | ₩3,358 | ₩3,172 | ₩3,345 | -0.40% | 3.1만 |
|---|
| 2026.03.06 | ₩3,157 | ₩3,478 | ₩3,157 | ₩3,432 | +8.69% | 4만 |
|---|
| 2026.03.05 | ₩3,238 | ₩3,278 | ₩3,104 | ₩3,211 | -0.83% | 1.9만 |
|---|
| 2026.03.04 | ₩3,091 | ₩3,224 | ₩3,032 | ₩3,211 | +3.90% | 3.7만 |
|---|
| 2026.03.03 | ₩3,291 | ₩3,338 | ₩3,024 | ₩3,050 | -7.32% | 4.7만 |
|---|
| 2026.03.02 | ₩3,291 | ₩3,425 | ₩3,224 | ₩3,398 | +3.25% | 2.7만 |
|---|
| 2026.02.27 | ₩3,461 | ₩3,559 | ₩3,385 | ₩3,412 | -1.43% | 5.7만 |
|---|
| 2026.02.26 | ₩3,331 | ₩3,465 | ₩3,224 | ₩3,452 | +3.61% | 5.2만 |
|---|
| 2026.02.25 | ₩3,171 | ₩3,358 | ₩3,144 | ₩3,331 | +5.06% | 4.6만 |
|---|
| 2026.02.24 | ₩3,171 | ₩3,278 | ₩3,105 | ₩3,211 | +1.27% | 3.6만 |
|---|
| 2026.02.23 | ₩3,278 | ₩3,398 | ₩3,010 | ₩3,117 | -4.90% | 6.7만 |
|---|
| 2026.02.20 | ₩3,438 | ₩3,492 | ₩3,264 | ₩3,331 | -3.11% | 5.9만 |
|---|
| 2026.02.19 | ₩3,545 | ₩3,545 | ₩3,318 | ₩3,412 | -3.77% | 4.5만 |
|---|
| 2026.02.18 | ₩3,117 | ₩3,532 | ₩3,024 | ₩3,358 | +7.73% | 16.2만 |
|---|
| 2026.02.17 | ₩3,024 | ₩3,224 | ₩2,905 | ₩3,091 | +2.21% | 6.1만 |
|---|
| 2026.02.13 | ₩3,010 | ₩3,159 | ₩2,983 | ₩3,091 | +2.67% | 3.3만 |
|---|
| 2026.02.12 | ₩3,264 | ₩3,264 | ₩2,810 | ₩3,010 | -7.79% | 10.7만 |
|---|
| 2026.02.11 | ₩3,278 | ₩3,309 | ₩3,077 | ₩3,198 | -2.45% | 6.5만 |
|---|
| 2026.02.10 | ₩3,238 | ₩3,385 | ₩3,157 | ₩3,198 | -1.24% | 15.9만 |
|---|
| 2026.02.09 | ₩3,211 | ₩3,278 | ₩2,957 | ₩3,278 | +2.08% | 8만 |
|---|
| 2026.02.06 | ₩2,983 | ₩3,345 | ₩2,983 | ₩3,198 | +7.17% | 16.4만 |
|---|
| 2026.02.05 | ₩3,492 | ₩3,492 | ₩2,930 | ₩2,930 | -16.09% | 16.3만 |
|---|
| 2026.02.04 | ₩3,345 | ₩3,652 | ₩3,024 | ₩3,532 | +5.60% | 332.7만 |
|---|
| 2026.02.03 | ₩3,813 | ₩3,813 | ₩3,216 | ₩3,478 | -8.77% | 28.6만 |
|---|
| 2026.02.02 | ₩4,308 | ₩4,329 | ₩3,626 | ₩3,826 | -11.18% | 25.3만 |
|---|
| 2026.01.30 | ₩4,509 | ₩4,830 | ₩4,281 | ₩4,361 | -3.26% | 20.6만 |
|---|
| 2026.01.29 | ₩4,910 | ₩4,964 | ₩4,228 | ₩4,442 | -9.54% | 55만 |
|---|
| 2026.01.28 | ₩8,308 | ₩8,964 | ₩5,178 | ₩5,499 | -33.82% | 1266.8만 |
|---|
| 2026.01.27 | ₩7,104 | ₩7,278 | ₩6,636 | ₩7,118 | +0.19% | 53.4만 |
|---|
| 2026.01.26 | ₩7,532 | ₩7,786 | ₩6,970 | ₩7,425 | -1.42% | 35.1만 |
|---|
| 2026.01.23 | ₩7,530 | ₩8,091 | ₩7,305 | ₩7,530 | 0.00% | 6.8만 |
|---|
| 2026.01.22 | ₩7,492 | ₩7,829 | ₩6,855 | ₩7,342 | -2.00% | 14.6만 |
|---|
| 2026.01.21 | ₩8,241 | ₩8,541 | ₩8,017 | ₩8,354 | +1.36% | 9만 |
|---|
| 2026.01.20 | ₩8,354 | ₩9,215 | ₩7,942 | ₩8,728 | +4.48% | 13.2만 |
|---|
| 2026.01.16 | ₩9,440 | ₩9,440 | ₩8,241 | ₩8,354 | -11.51% | 3.7만 |
|---|
| 2026.01.15 | ₩9,253 | ₩9,365 | ₩8,504 | ₩9,028 | -2.43% | 5.9만 |
|---|
| 2026.01.14 | ₩8,316 | ₩10,114 | ₩8,054 | ₩8,916 | +7.21% | 6.8만 |
|---|
| 2026.01.13 | ₩8,991 | ₩9,065 | ₩7,904 | ₩8,054 | -10.42% | 6.5만 |
|---|
| 2026.01.12 | ₩8,953 | ₩9,065 | ₩8,316 | ₩9,065 | +1.26% | 6.5만 |
|---|
| 2026.01.09 | ₩9,740 | ₩10,339 | ₩7,118 | ₩8,429 | -13.46% | 18.6만 |
|---|
| 2026.01.08 | ₩11,463 | ₩12,737 | ₩10,039 | ₩10,639 | -7.19% | 32.4만 |
|---|
| 2026.01.07 | ₩10,864 | ₩11,425 | ₩10,489 | ₩11,163 | +2.76% | 4.1만 |
|---|
| 2026.01.06 | ₩10,939 | ₩11,313 | ₩10,526 | ₩11,313 | +3.42% | 3.7만 |
|---|
| 2026.01.05 | ₩10,114 | ₩11,538 | ₩8,991 | ₩11,538 | +14.07% | 11.6만 |
|---|
| 2026.01.02 | ₩9,365 | ₩10,489 | ₩8,691 | ₩10,489 | +12.00% | 10.4만 |
|---|
| 2025.12.31 | ₩10,526 | ₩10,564 | ₩8,991 | ₩9,253 | -12.10% | 15.7만 |
|---|
| 2025.12.30 | ₩10,976 | ₩12,025 | ₩9,852 | ₩10,414 | -5.12% | 164.2만 |
|---|
| 2025.12.29 | ₩10,564 | ₩10,789 | ₩8,166 | ₩9,290 | -12.06% | 37만 |
|---|
| 2025.12.26 | ₩12,325 | ₩12,737 | ₩10,227 | ₩10,339 | -16.11% | 15.9만 |
|---|
| 2025.12.24 | ₩12,362 | ₩12,662 | ₩11,425 | ₩12,100 | -2.12% | 1.6만 |
|---|
| 2025.12.23 | ₩13,486 | ₩13,823 | ₩12,362 | ₩12,362 | -8.33% | 2.8만 |
|---|
| 2025.12.22 | ₩13,486 | ₩14,235 | ₩12,774 | ₩12,774 | -5.28% | 3.5만 |
|---|
| 2025.12.19 | ₩13,711 | ₩14,385 | ₩12,512 | ₩12,737 | -7.10% | 3.3만 |
|---|
| 2025.12.18 | ₩15,696 | ₩15,733 | ₩13,823 | ₩13,860 | -11.69% | 3.6만 |
|---|
| 2025.12.17 | ₩17,607 | ₩17,681 | ₩14,797 | ₩15,696 | -10.85% | 4.3만 |
|---|
| 2025.12.16 | ₩16,370 | ₩17,944 | ₩15,921 | ₩17,944 | +9.61% | 3만 |
|---|
| 2025.12.15 | ₩19,480 | ₩19,480 | ₩16,483 | ₩17,794 | -8.65% | 4.8만 |
|---|
| 2025.12.12 | ₩20,416 | ₩20,978 | ₩19,105 | ₩19,779 | -3.12% | 5.4만 |
|---|
| 2025.12.11 | ₩20,903 | ₩25,960 | ₩18,730 | ₩19,742 | -5.56% | 32.1만 |
|---|
| 2025.12.10 | ₩50,572 | ₩50,572 | ₩43,080 | ₩45,327 | -10.37% | 27.9만 |
|---|
| 2025.12.09 | ₩54,318 | ₩55,442 | ₩50,197 | ₩52,070 | -4.14% | 3.3만 |
|---|
| 2025.12.08 | ₩70,426 | ₩70,426 | ₩46,826 | ₩50,572 | -28.19% | 8.3만 |
|---|
| 2025.12.05 | ₩76,045 | ₩81,290 | ₩74,547 | ₩77,169 | +1.48% | 7.7천 |
|---|
| 2025.12.04 | ₩73,797 | ₩80,540 | ₩73,273 | ₩80,166 | +8.63% | 6.9천 |
|---|
| 2025.12.03 | ₩71,175 | ₩74,547 | ₩71,175 | ₩74,172 | +4.21% | 3.5천 |
|---|
| 2025.12.02 | ₩72,299 | ₩74,547 | ₩66,305 | ₩73,048 | +1.04% | 9천 |
|---|
| 2025.12.01 | ₩73,797 | ₩74,959 | ₩72,674 | ₩73,797 | 0.00% | 3.8천 |
|---|
| 2025.11.28 | ₩74,172 | ₩76,757 | ₩71,550 | ₩74,921 | +1.01% | 5.2천 |
|---|
| 2025.11.26 | ₩76,045 | ₩76,794 | ₩72,674 | ₩74,172 | -2.46% | 3.7천 |
|---|
| 2025.11.25 | ₩78,293 | ₩80,915 | ₩75,296 | ₩77,169 | -1.44% | 3.2천 |
|---|
| 2025.11.24 | ₩76,420 | ₩85,785 | ₩74,172 | ₩78,293 | +2.45% | 9.3천 |
|---|
| 2025.11.21 | ₩76,420 | ₩80,540 | ₩70,801 | ₩76,794 | +0.49% | 1.3만 |
|---|
| 2025.11.20 | ₩65,556 | ₩79,379 | ₩65,556 | ₩76,420 | +16.57% | 2.5만 |
|---|
| 2025.11.19 | ₩66,305 | ₩67,804 | ₩61,810 | ₩63,308 | -4.52% | 8천 |
|---|
| 2025.11.18 | ₩59,937 | ₩68,029 | ₩59,937 | ₩67,055 | +11.87% | 4.3천 |
|---|
| 2025.11.17 | ₩62,934 | ₩63,683 | ₩59,188 | ₩59,937 | -4.76% | 4.4천 |
|---|
| 2025.11.14 | ₩59,937 | ₩64,432 | ₩59,937 | ₩63,308 | +5.63% | 3천 |
|---|
| 2025.11.13 | ₩68,553 | ₩69,939 | ₩62,559 | ₩63,308 | -7.65% | 4.2천 |
|---|
| 2025.11.12 | ₩68,928 | ₩70,801 | ₩66,305 | ₩70,051 | +1.63% | 2.8천 |
|---|
| 2025.11.11 | ₩65,931 | ₩70,051 | ₩63,308 | ₩69,302 | +5.11% | 1만 |
|---|
| 2025.11.10 | ₩66,680 | ₩67,055 | ₩58,439 | ₩65,182 | -2.25% | 6.2천 |
|---|
| 2025.11.07 | ₩65,931 | ₩65,931 | ₩59,937 | ₩62,934 | -4.55% | 3.6천 |
|---|
| 2025.11.06 | ₩63,683 | ₩67,055 | ₩62,185 | ₩65,931 | +3.53% | 3.2천 |
|---|
| 2025.11.05 | ₩63,683 | ₩63,683 | ₩59,787 | ₩62,934 | -1.18% | 3.1천 |
|---|
| 2025.11.04 | ₩60,312 | ₩63,683 | ₩60,312 | ₩62,559 | +3.73% | 2.7천 |
|---|
| 2025.11.03 | ₩63,683 | ₩63,683 | ₩59,188 | ₩59,937 | -5.88% | 4천 |
|---|
| 2025.10.31 | ₩60,312 | ₩65,369 | ₩59,937 | ₩63,683 | +5.59% | 3.9천 |
|---|
| 2025.10.30 | ₩65,556 | ₩66,305 | ₩59,188 | ₩59,937 | -8.57% | 8.3천 |
|---|
| 2025.10.29 | ₩74,547 | ₩74,547 | ₩65,931 | ₩66,305 | -11.06% | 6.5천 |
|---|
| 2025.10.28 | ₩76,045 | ₩76,420 | ₩72,674 | ₩72,674 | -4.43% | 2.9천 |
|---|
| 2025.10.27 | ₩76,045 | ₩77,918 | ₩72,674 | ₩75,670 | -0.49% | 5천 |
|---|
| 2025.10.24 | ₩76,420 | ₩79,791 | ₩75,333 | ₩76,794 | +0.49% | 3천 |
|---|
| 2025.10.23 | ₩77,918 | ₩82,039 | ₩74,921 | ₩76,045 | -2.40% | 4.1천 |
|---|
| 2025.10.22 | ₩81,664 | ₩83,912 | ₩70,801 | ₩79,417 | -2.75% | 1.2만 |
|---|
| 2025.10.21 | ₩77,169 | ₩85,260 | ₩74,210 | ₩84,661 | +9.71% | 1.5만 |
|---|
| 2025.10.20 | ₩71,175 | ₩77,544 | ₩71,175 | ₩76,794 | +7.89% | 9.2천 |
|---|
| 2025.10.17 | ₩73,048 | ₩73,797 | ₩69,302 | ₩72,674 | -0.51% | 5.3천 |
|---|
| 2025.10.16 | ₩75,670 | ₩76,420 | ₩72,299 | ₩73,048 | -3.47% | 4.9천 |
|---|
| 2025.10.15 | ₩72,674 | ₩77,544 | ₩72,299 | ₩75,296 | +3.61% | 1.4만 |
|---|
| 2025.10.14 | ₩67,804 | ₩72,299 | ₩66,305 | ₩71,550 | +5.52% | 6.6천 |
|---|
| 2025.10.13 | ₩69,677 | ₩71,175 | ₩67,429 | ₩69,302 | -0.54% | 4.2천 |
|---|
| 2025.10.10 | ₩74,172 | ₩74,921 | ₩69,302 | ₩69,677 | -6.06% | 7.5천 |
|---|
| 2025.10.09 | ₩72,674 | ₩74,921 | ₩71,175 | ₩73,797 | +1.55% | 1.2만 |
|---|
| 2025.10.08 | ₩73,048 | ₩75,221 | ₩71,550 | ₩71,550 | -2.05% | 9.8천 |
|---|
| 2025.10.07 | ₩76,045 | ₩76,794 | ₩72,299 | ₩73,797 | -2.96% | 5.9천 |
|---|
| 2025.10.06 | ₩73,048 | ₩75,670 | ₩71,175 | ₩74,921 | +2.56% | 6.8천 |
|---|
| 2025.10.03 | ₩71,924 | ₩74,359 | ₩69,827 | ₩71,550 | -0.52% | 7천 |
|---|
| 2025.10.02 | ₩75,670 | ₩78,667 | ₩72,674 | ₩73,797 | -2.48% | 7.4천 |
|---|
| 2025.10.01 | ₩77,169 | ₩77,544 | ₩75,296 | ₩75,296 | -2.43% | 4.8천 |
|---|
| 2025.09.30 | ₩73,423 | ₩77,169 | ₩72,299 | ₩77,169 | +5.10% | 1.2만 |
|---|
| 2025.09.29 | ₩72,674 | ₩74,734 | ₩71,175 | ₩74,172 | +2.06% | 6.8천 |
|---|
| 2025.09.26 | ₩74,172 | ₩74,547 | ₩71,175 | ₩73,048 | -1.52% | 6.4천 |
|---|
| 2025.09.25 | ₩78,667 | ₩79,754 | ₩71,175 | ₩72,299 | -8.10% | 1.6만 |
|---|
| 2025.09.24 | ₩74,172 | ₩82,413 | ₩73,723 | ₩79,791 | +7.58% | 3.5만 |
|---|
| 2025.09.23 | ₩71,924 | ₩76,045 | ₩71,175 | ₩73,048 | +1.56% | 1.2만 |
|---|
| 2025.09.22 | ₩74,921 | ₩77,881 | ₩70,051 | ₩74,921 | 0.00% | 6.8만 |
|---|
| 2025.09.19 | ₩71,175 | ₩72,636 | ₩65,931 | ₩67,804 | -4.74% | 8.8천 |
|---|
| 2025.09.18 | ₩72,674 | ₩76,794 | ₩70,426 | ₩72,299 | -0.52% | 9.4천 |
|---|
| 2025.09.17 | ₩70,426 | ₩75,258 | ₩70,426 | ₩71,924 | +2.13% | 8.9천 |
|---|
| 2025.09.16 | ₩70,426 | ₩77,356 | ₩68,553 | ₩72,299 | +2.66% | 1.9만 |
|---|
| 2025.09.15 | ₩67,804 | ₩73,423 | ₩66,680 | ₩69,677 | +2.76% | 1.3만 |
|---|
| 2025.09.12 | ₩77,169 | ₩77,169 | ₩65,931 | ₩67,804 | -12.14% | 3.6만 |
|---|
| 2025.09.11 | ₩79,417 | ₩107,512 | ₩73,423 | ₩76,794 | -3.30% | 215.2만 |
|---|
| 2025.09.10 | ₩59,188 | ₩61,885 | ₩55,816 | ₩58,439 | -1.27% | 4.1천 |
|---|
| 2025.09.09 | ₩61,810 | ₩61,810 | ₩54,992 | ₩58,813 | -4.85% | 6.6천 |
|---|
| 2025.09.08 | ₩61,810 | ₩66,680 | ₩55,891 | ₩58,439 | -5.45% | 9천 |
|---|
| 2025.09.05 | ₩56,566 | ₩62,934 | ₩53,719 | ₩62,185 | +9.93% | 1.6만 |
|---|
| 2025.09.04 | ₩53,943 | ₩59,188 | ₩53,569 | ₩56,191 | +4.17% | 5.2천 |
|---|
| 2025.09.03 | ₩52,070 | ₩55,442 | ₩51,696 | ₩54,693 | +5.04% | 1.7천 |
|---|
| 2025.09.02 | ₩51,696 | ₩53,419 | ₩50,946 | ₩52,445 | +1.45% | 1.3천 |
|---|
| 2025.08.29 | ₩52,070 | ₩52,445 | ₩50,946 | ₩52,070 | 0.00% | 1.3천 |
|---|
| 2025.08.28 | ₩53,194 | ₩53,943 | ₩52,070 | ₩52,070 | -2.11% | 1천 |
|---|
| 2025.08.27 | ₩53,194 | ₩54,243 | ₩52,070 | ₩53,569 | +0.70% | 2.7천 |
|---|