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 | ₩2,283 | ₩2,350 | ₩2,269 | ₩2,323 | +1.75% | 2.1만 |
| 2026.10.08 | ₩2,470 | ₩2,510 | ₩2,243 | ₩2,243 | -9.19% | 5.5만 |
| 2026.10.07 | ₩2,510 | ₩2,563 | ₩2,470 | ₩2,470 | -1.60% | 3.2만 |
| 2026.10.06 | ₩2,550 | ₩2,637 | ₩2,510 | ₩2,536 | -0.52% | 1.8만 |
| 2026.10.05 | ₩2,723 | ₩2,723 | ₩2,510 | ₩2,550 | -6.37% | 8.5만 |
| 2026.10.02 | ₩2,670 | ₩2,697 | ₩2,603 | ₩2,617 | -2.00% | 3.8만 |
| 2026.10.01 | ₩2,577 | ₩2,630 | ₩2,550 | ₩2,617 | +1.55% | 2만 |
| 2026.09.30 | ₩2,737 | ₩2,737 | ₩2,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,577 |
| -5.85% |
| 3.5만 |
| 2026.09.29 | ₩2,790 | ₩2,811 | ₩2,670 | ₩2,670 | -4.31% | 2.6만 |
|---|
| 2026.09.28 | ₩2,763 | ₩3,004 | ₩2,670 | ₩2,803 | +1.45% | 11.8만 |
|---|
| 2026.09.25 | ₩2,763 | ₩2,777 | ₩2,603 | ₩2,737 | -0.97% | 5.3만 |
|---|
| 2026.09.24 | ₩2,844 | ₩2,910 | ₩2,703 | ₩2,790 | -1.88% | 3.1만 |
|---|
| 2026.09.23 | ₩2,737 | ₩2,924 | ₩2,603 | ₩2,870 | +4.88% | 14.3만 |
|---|
| 2026.09.22 | ₩2,617 | ₩2,750 | ₩2,577 | ₩2,737 | +4.59% | 10.7만 |
|---|
| 2026.09.21 | ₩2,670 | ₩2,924 | ₩2,470 | ₩2,590 | -3.00% | 26.1만 |
|---|
| 2026.09.18 | ₩2,483 | ₩2,617 | ₩2,363 | ₩2,577 | +3.76% | 11.3만 |
|---|
| 2026.09.17 | ₩2,363 | ₩2,550 | ₩2,296 | ₩2,456 | +3.95% | 17.4만 |
|---|
| 2026.09.16 | ₩2,416 | ₩2,470 | ₩2,336 | ₩2,416 | 0.00% | 4.7만 |
|---|
| 2026.09.15 | ₩2,523 | ₩2,523 | ₩2,403 | ₩2,430 | -3.70% | 6.9만 |
|---|
| 2026.09.14 | ₩2,483 | ₩2,630 | ₩2,483 | ₩2,523 | +1.61% | 10.4만 |
|---|
| 2026.09.11 | ₩2,657 | ₩2,737 | ₩2,470 | ₩2,536 | -4.52% | 13.2만 |
|---|
| 2026.09.10 | ₩2,390 | ₩2,670 | ₩2,376 | ₩2,590 | +8.38% | 21.4만 |
|---|
| 2026.09.09 | ₩2,630 | ₩2,630 | ₩2,350 | ₩2,403 | -8.63% | 20만 |
|---|
| 2026.09.08 | ₩3,484 | ₩3,564 | ₩2,536 | ₩2,670 | -23.37% | 72.8만 |
|---|
| 2026.09.04 | ₩3,124 | ₩4,486 | ₩3,111 | ₩3,845 | +23.08% | 746.5만 |
|---|
| 2026.09.03 | ₩2,777 | ₩3,337 | ₩2,683 | ₩3,057 | +10.10% | 160만 |
|---|
| 2026.09.02 | ₩2,563 | ₩2,697 | ₩2,496 | ₩2,670 | +4.17% | 8.6만 |
|---|
| 2026.09.01 | ₩2,536 | ₩2,643 | ₩2,456 | ₩2,550 | +0.53% | 4만 |
|---|
| 2026.08.31 | ₩2,577 | ₩2,630 | ₩2,483 | ₩2,563 | -0.52% | 4.3만 |
|---|
| 2026.08.28 | ₩2,737 | ₩2,763 | ₩2,550 | ₩2,563 | -6.34% | 3.4만 |
|---|
| 2026.08.27 | ₩2,431 | ₩2,803 | ₩2,431 | ₩2,763 | +13.67% | 7.9만 |
|---|
| 2026.08.26 | ₩2,617 | ₩2,617 | ₩2,443 | ₩2,550 | -2.55% | 4.4만 |
|---|
| 2026.08.25 | ₩2,403 | ₩2,643 | ₩2,383 | ₩2,617 | +8.89% | 12.7만 |
|---|
| 2026.08.24 | ₩2,403 | ₩2,590 | ₩2,348 | ₩2,390 | -0.56% | 26.4만 |
|---|
| 2026.08.21 | ₩2,283 | ₩2,310 | ₩2,203 | ₩2,203 | -3.51% | 8.3만 |
|---|
| 2026.08.20 | ₩2,310 | ₩2,363 | ₩2,221 | ₩2,229 | -3.47% | 2.8만 |
|---|
| 2026.08.19 | ₩2,336 | ₩2,394 | ₩2,256 | ₩2,310 | -1.14% | 6.2만 |
|---|
| 2026.08.18 | ₩2,323 | ₩2,403 | ₩2,257 | ₩2,283 | -1.72% | 4.5만 |
|---|
| 2026.08.17 | ₩2,229 | ₩2,336 | ₩2,149 | ₩2,310 | +3.59% | 5.7만 |
|---|
| 2026.08.14 | ₩2,430 | ₩2,430 | ₩2,216 | ₩2,229 | -8.24% | 10.7만 |
|---|
| 2026.08.13 | ₩2,536 | ₩2,536 | ₩2,283 | ₩2,363 | -6.84% | 18.4만 |
|---|
| 2026.08.12 | ₩2,750 | ₩2,964 | ₩2,523 | ₩2,603 | -5.34% | 41.5만 |
|---|
| 2026.08.11 | ₩2,483 | ₩3,404 | ₩2,336 | ₩2,937 | +18.28% | 654.1만 |
|---|
| 2026.08.10 | ₩2,029 | ₩2,390 | ₩2,002 | ₩2,269 | +11.84% | 28.6만 |
|---|
| 2026.08.07 | ₩2,069 | ₩2,069 | ₩1,882 | ₩1,962 | -5.16% | 3.3만 |
|---|
| 2026.08.06 | ₩2,029 | ₩2,069 | ₩1,962 | ₩2,069 | +1.97% | 1.6만 |
|---|
| 2026.08.05 | ₩2,136 | ₩2,149 | ₩2,043 | ₩2,043 | -4.38% | 2.2만 |
|---|
| 2026.08.04 | ₩1,909 | ₩2,163 | ₩1,909 | ₩2,123 | +11.19% | 4.6만 |
|---|
| 2026.08.03 | ₩1,936 | ₩1,962 | ₩1,896 | ₩1,922 | -0.69% | 2.2만 |
|---|
| 2026.07.31 | ₩1,956 | ₩1,956 | ₩1,816 | ₩1,842 | -5.80% | 2.4만 |
|---|
| 2026.07.30 | ₩1,976 | ₩1,989 | ₩1,856 | ₩1,882 | -4.73% | 2.8만 |
|---|
| 2026.07.29 | ₩1,922 | ₩2,002 | ₩1,882 | ₩1,962 | +2.08% | 2.5만 |
|---|
| 2026.07.28 | ₩1,896 | ₩1,922 | ₩1,869 | ₩1,909 | +0.70% | 2만 |
|---|
| 2026.07.27 | ₩1,922 | ₩1,962 | ₩1,856 | ₩1,869 | -2.78% | 2.3만 |
|---|
| 2026.07.24 | ₩2,029 | ₩2,029 | ₩1,882 | ₩1,936 | -4.61% | 3만 |
|---|
| 2026.07.23 | ₩1,989 | ₩2,029 | ₩1,949 | ₩2,002 | +0.67% | 1.5만 |
|---|
| 2026.07.22 | ₩2,016 | ₩2,096 | ₩1,949 | ₩1,976 | -1.99% | 2.3만 |
|---|
| 2026.07.21 | ₩1,949 | ₩2,043 | ₩1,909 | ₩2,016 | +3.42% | 1.8만 |
|---|
| 2026.07.20 | ₩2,016 | ₩2,016 | ₩1,896 | ₩1,962 | -2.65% | 2.9만 |
|---|
| 2026.07.17 | ₩2,056 | ₩2,069 | ₩1,962 | ₩2,002 | -2.60% | 4.8만 |
|---|
| 2026.07.16 | ₩2,196 | ₩2,196 | ₩2,043 | ₩2,056 | -6.38% | 1.5만 |
|---|
| 2026.07.15 | ₩2,056 | ₩2,229 | ₩2,043 | ₩2,163 | +5.19% | 3.4만 |
|---|
| 2026.07.14 | ₩2,229 | ₩2,229 | ₩2,043 | ₩2,096 | -5.99% | 6.7만 |
|---|
| 2026.07.13 | ₩2,296 | ₩2,296 | ₩2,123 | ₩2,163 | -5.81% | 5.5만 |
|---|
| 2026.07.10 | ₩2,403 | ₩2,410 | ₩2,263 | ₩2,323 | -3.33% | 2.7만 |
|---|
| 2026.07.09 | ₩2,403 | ₩2,483 | ₩2,350 | ₩2,376 | -1.11% | 4.3만 |
|---|
| 2026.07.08 | ₩2,428 | ₩2,428 | ₩2,336 | ₩2,363 | -2.69% | 1.9만 |
|---|
| 2026.07.07 | ₩2,423 | ₩2,456 | ₩2,363 | ₩2,443 | +0.83% | 7.4만 |
|---|
| 2026.07.06 | ₩2,418 | ₩2,483 | ₩2,403 | ₩2,416 | -0.06% | 5만 |
|---|
| 2026.07.02 | ₩2,430 | ₩2,523 | ₩2,408 | ₩2,496 | +2.75% | 3.8만 |
|---|
| 2026.07.01 | ₩2,363 | ₩2,463 | ₩2,269 | ₩2,376 | +0.56% | 4.7만 |
|---|
| 2026.06.30 | ₩2,496 | ₩2,496 | ₩2,299 | ₩2,363 | -5.35% | 4.4만 |
|---|
| 2026.06.29 | ₩2,536 | ₩2,536 | ₩2,416 | ₩2,483 | -2.11% | 3만 |
|---|
| 2026.06.26 | ₩2,630 | ₩2,630 | ₩2,336 | ₩2,430 | -7.61% | 11.2만 |
|---|
| 2026.06.25 | ₩2,496 | ₩2,657 | ₩2,456 | ₩2,617 | +4.81% | 8.8만 |
|---|
| 2026.06.24 | ₩2,416 | ₩2,630 | ₩2,416 | ₩2,456 | +1.66% | 9.2만 |
|---|
| 2026.06.23 | ₩2,470 | ₩2,518 | ₩2,296 | ₩2,483 | +0.54% | 5만 |
|---|
| 2026.06.22 | ₩2,496 | ₩2,536 | ₩2,471 | ₩2,496 | 0.00% | 5.3만 |
|---|
| 2026.06.18 | ₩2,817 | ₩2,878 | ₩2,416 | ₩2,510 | -10.90% | 64.3만 |
|---|
| 2026.06.17 | ₩2,917 | ₩3,111 | ₩2,737 | ₩3,097 | +6.18% | 65만 |
|---|
| 2026.06.16 | ₩3,017 | ₩3,030 | ₩2,884 | ₩2,897 | -3.98% | 1.8만 |
|---|
| 2026.06.15 | ₩3,030 | ₩3,111 | ₩2,952 | ₩3,057 | +0.88% | 3만 |
|---|
| 2026.06.12 | ₩3,111 | ₩3,111 | ₩2,937 | ₩3,004 | -3.43% | 5.1만 |
|---|
| 2026.06.11 | ₩3,030 | ₩3,137 | ₩2,937 | ₩3,084 | +1.76% | 7.2만 |
|---|
| 2026.06.10 | ₩2,884 | ₩3,111 | ₩2,846 | ₩3,084 | +6.94% | 9.8만 |
|---|
| 2026.06.09 | ₩3,070 | ₩3,070 | ₩2,822 | ₩2,937 | -4.35% | 7.3만 |
|---|
| 2026.06.08 | ₩2,777 | ₩3,084 | ₩2,717 | ₩2,897 | +4.33% | 23.6만 |
|---|
| 2026.06.05 | ₩2,783 | ₩2,810 | ₩2,657 | ₩2,670 | -4.08% | 1.7만 |
|---|
| 2026.06.04 | ₩2,670 | ₩2,870 | ₩2,670 | ₩2,844 | +6.50% | 4만 |
|---|
| 2026.06.03 | ₩2,670 | ₩2,803 | ₩2,630 | ₩2,683 | +0.50% | 4만 |
|---|
| 2026.06.02 | ₩2,750 | ₩2,790 | ₩2,657 | ₩2,683 | -2.43% | 3.2만 |
|---|
| 2026.06.01 | ₩2,802 | ₩2,803 | ₩2,697 | ₩2,763 | -1.38% | 4.8만 |
|---|
| 2026.05.29 | ₩2,857 | ₩2,870 | ₩2,737 | ₩2,750 | -3.74% | 3.2만 |
|---|
| 2026.05.28 | ₩2,803 | ₩2,870 | ₩2,710 | ₩2,803 | 0.00% | 4.3만 |
|---|
| 2026.05.27 | ₩2,751 | ₩2,817 | ₩2,743 | ₩2,803 | +1.89% | 8만 |
|---|
| 2026.05.26 | ₩2,870 | ₩2,870 | ₩2,643 | ₩2,723 | -5.12% | 3.2만 |
|---|
| 2026.05.22 | ₩2,937 | ₩3,004 | ₩2,750 | ₩2,750 | -6.36% | 3만 |
|---|
| 2026.05.21 | ₩2,930 | ₩3,004 | ₩2,872 | ₩2,937 | +0.23% | 2.4만 |
|---|
| 2026.05.20 | ₩2,924 | ₩2,984 | ₩2,910 | ₩2,937 | +0.46% | 1.1만 |
|---|
| 2026.05.19 | ₩2,857 | ₩2,977 | ₩2,790 | ₩2,977 | +4.21% | 1.4만 |
|---|
| 2026.05.18 | ₩2,683 | ₩2,884 | ₩2,630 | ₩2,857 | +6.47% | 2.8만 |
|---|
| 2026.05.15 | ₩2,857 | ₩2,880 | ₩2,710 | ₩2,710 | -5.14% | 2.2만 |
|---|
| 2026.05.14 | ₩2,977 | ₩2,990 | ₩2,790 | ₩2,870 | -3.59% | 3.7만 |
|---|
| 2026.05.13 | ₩2,990 | ₩3,030 | ₩2,977 | ₩3,017 | +0.89% | 9천 |
|---|
| 2026.05.12 | ₩3,004 | ₩3,070 | ₩2,964 | ₩3,044 | +1.33% | 5.3만 |
|---|
| 2026.05.11 | ₩2,964 | ₩3,057 | ₩2,964 | ₩3,017 | +1.80% | 2만 |
|---|
| 2026.05.08 | ₩3,070 | ₩3,097 | ₩2,977 | ₩2,997 | -2.39% | 1.8만 |
|---|
| 2026.05.07 | ₩3,191 | ₩3,191 | ₩2,964 | ₩3,004 | -5.86% | 1.5만 |
|---|
| 2026.05.06 | ₩3,137 | ₩3,204 | ₩2,937 | ₩3,151 | +0.43% | 9.6만 |
|---|
| 2026.05.05 | ₩3,137 | ₩3,177 | ₩3,044 | ₩3,124 | -0.43% | 3.1만 |
|---|
| 2026.05.04 | ₩2,910 | ₩3,084 | ₩2,910 | ₩3,017 | +3.67% | 3.1만 |
|---|
| 2026.05.01 | ₩3,004 | ₩3,044 | ₩2,897 | ₩2,910 | -3.11% | 2.5만 |
|---|
| 2026.04.30 | ₩2,990 | ₩3,070 | ₩2,884 | ₩2,910 | -2.68% | 6.2만 |
|---|
| 2026.04.29 | ₩3,030 | ₩3,037 | ₩2,885 | ₩2,977 | -1.76% | 3.9만 |
|---|
| 2026.04.28 | ₩3,191 | ₩3,217 | ₩3,070 | ₩3,151 | -1.26% | 2.1만 |
|---|
| 2026.04.27 | ₩3,164 | ₩3,271 | ₩3,097 | ₩3,177 | +0.42% | 5.5만 |
|---|
| 2026.04.24 | ₩3,177 | ₩3,297 | ₩3,070 | ₩3,090 | -2.73% | 4.1만 |
|---|
| 2026.04.23 | ₩3,391 | ₩3,404 | ₩3,109 | ₩3,217 | -5.12% | 5.8만 |
|---|
| 2026.04.22 | ₩3,524 | ₩3,563 | ₩3,377 | ₩3,484 | -1.14% | 7.3만 |
|---|
| 2026.04.21 | ₩3,404 | ₩3,564 | ₩3,337 | ₩3,364 | -1.18% | 7.3만 |
|---|
| 2026.04.20 | ₩3,164 | ₩3,471 | ₩3,164 | ₩3,351 | +5.91% | 3.2만 |
|---|
| 2026.04.17 | ₩3,364 | ₩3,498 | ₩3,364 | ₩3,404 | +1.19% | 3.8만 |
|---|
| 2026.04.16 | ₩3,271 | ₩3,324 | ₩3,191 | ₩3,324 | +1.63% | 3.1만 |
|---|
| 2026.04.15 | ₩3,191 | ₩3,404 | ₩3,184 | ₩3,297 | +3.35% | 5.4만 |
|---|
| 2026.04.14 | ₩3,177 | ₩3,297 | ₩3,127 | ₩3,257 | +2.52% | 6만 |
|---|
| 2026.04.13 | ₩3,204 | ₩3,271 | ₩2,817 | ₩3,204 | 0.00% | 10.8만 |
|---|
| 2026.04.10 | ₩3,177 | ₩3,698 | ₩3,131 | ₩3,271 | +2.94% | 23만 |
|---|
| 2026.04.09 | ₩3,244 | ₩3,244 | ₩3,044 | ₩3,151 | -2.88% | 10만 |
|---|
| 2026.04.08 | ₩3,311 | ₩3,458 | ₩3,070 | ₩3,204 | -3.23% | 234.8만 |
|---|
| 2026.04.07 | ₩3,124 | ₩3,244 | ₩2,857 | ₩3,070 | -1.71% | 1.4만 |
|---|
| 2026.04.06 | ₩3,257 | ₩3,257 | ₩3,102 | ₩3,217 | -1.23% | 8천 |
|---|
| 2026.04.02 | ₩3,184 | ₩3,217 | ₩3,061 | ₩3,177 | -0.21% | 1.1만 |
|---|
| 2026.04.01 | ₩3,204 | ₩3,231 | ₩3,111 | ₩3,111 | -2.92% | 1.7만 |
|---|
| 2026.03.31 | ₩3,004 | ₩3,124 | ₩2,950 | ₩3,057 | +1.78% | 2만 |
|---|
| 2026.03.30 | ₩3,044 | ₩3,164 | ₩2,823 | ₩3,017 | -0.88% | 3만 |
|---|
| 2026.03.27 | ₩3,097 | ₩3,164 | ₩2,964 | ₩3,044 | -1.72% | 2.3만 |
|---|
| 2026.03.26 | ₩3,177 | ₩3,197 | ₩3,044 | ₩3,070 | -3.36% | 2.4만 |
|---|
| 2026.03.25 | ₩3,204 | ₩3,418 | ₩3,104 | ₩3,164 | -1.25% | 4.7만 |
|---|
| 2026.03.24 | ₩3,311 | ₩3,351 | ₩3,157 | ₩3,244 | -2.02% | 2.7만 |
|---|
| 2026.03.23 | ₩3,231 | ₩3,518 | ₩3,161 | ₩3,458 | +7.02% | 4.5만 |
|---|
| 2026.03.20 | ₩3,498 | ₩3,524 | ₩3,151 | ₩3,151 | -9.92% | 5.1만 |
|---|
| 2026.03.19 | ₩3,604 | ₩3,644 | ₩3,324 | ₩3,484 | -3.33% | 1.2만 |
|---|
| 2026.03.18 | ₩3,444 | ₩3,671 | ₩3,297 | ₩3,538 | +2.71% | 5.2만 |
|---|
| 2026.03.17 | ₩3,511 | ₩3,511 | ₩3,351 | ₩3,444 | -1.90% | 3만 |
|---|
| 2026.03.16 | ₩3,404 | ₩3,524 | ₩3,311 | ₩3,404 | 0.00% | 3.5만 |
|---|
| 2026.03.13 | ₩3,845 | ₩3,911 | ₩3,377 | ₩3,391 | -11.81% | 6.2만 |
|---|
| 2026.03.12 | ₩3,938 | ₩3,938 | ₩3,667 | ₩3,898 | -1.02% | 5만 |
|---|
| 2026.03.11 | ₩3,671 | ₩3,965 | ₩3,631 | ₩3,925 | +6.91% | 8.9만 |
|---|
| 2026.03.10 | ₩3,324 | ₩3,671 | ₩3,239 | ₩3,671 | +10.44% | 7.2만 |
|---|
| 2026.03.09 | ₩3,351 | ₩3,351 | ₩3,165 | ₩3,337 | -0.40% | 3.1만 |
|---|
| 2026.03.06 | ₩3,151 | ₩3,471 | ₩3,151 | ₩3,424 | +8.69% | 4만 |
|---|
| 2026.03.05 | ₩3,231 | ₩3,271 | ₩3,097 | ₩3,204 | -0.83% | 1.9만 |
|---|
| 2026.03.04 | ₩3,084 | ₩3,217 | ₩3,025 | ₩3,204 | +3.90% | 3.7만 |
|---|
| 2026.03.03 | ₩3,284 | ₩3,331 | ₩3,017 | ₩3,044 | -7.32% | 4.7만 |
|---|
| 2026.03.02 | ₩3,284 | ₩3,418 | ₩3,217 | ₩3,391 | +3.25% | 2.7만 |
|---|
| 2026.02.27 | ₩3,454 | ₩3,551 | ₩3,377 | ₩3,404 | -1.43% | 5.7만 |
|---|
| 2026.02.26 | ₩3,324 | ₩3,458 | ₩3,217 | ₩3,444 | +3.61% | 5.2만 |
|---|
| 2026.02.25 | ₩3,164 | ₩3,351 | ₩3,137 | ₩3,324 | +5.06% | 4.6만 |
|---|
| 2026.02.24 | ₩3,164 | ₩3,271 | ₩3,098 | ₩3,204 | +1.27% | 3.6만 |
|---|
| 2026.02.23 | ₩3,271 | ₩3,391 | ₩3,004 | ₩3,111 | -4.90% | 6.7만 |
|---|
| 2026.02.20 | ₩3,431 | ₩3,484 | ₩3,257 | ₩3,324 | -3.11% | 5.9만 |
|---|
| 2026.02.19 | ₩3,538 | ₩3,538 | ₩3,311 | ₩3,404 | -3.77% | 4.5만 |
|---|
| 2026.02.18 | ₩3,111 | ₩3,524 | ₩3,017 | ₩3,351 | +7.73% | 16.2만 |
|---|
| 2026.02.17 | ₩3,017 | ₩3,217 | ₩2,898 | ₩3,084 | +2.21% | 6.1만 |
|---|
| 2026.02.13 | ₩3,004 | ₩3,152 | ₩2,977 | ₩3,084 | +2.67% | 3.3만 |
|---|
| 2026.02.12 | ₩3,257 | ₩3,257 | ₩2,803 | ₩3,004 | -7.79% | 10.7만 |
|---|
| 2026.02.11 | ₩3,271 | ₩3,301 | ₩3,070 | ₩3,191 | -2.45% | 6.5만 |
|---|
| 2026.02.10 | ₩3,231 | ₩3,377 | ₩3,151 | ₩3,191 | -1.24% | 15.9만 |
|---|
| 2026.02.09 | ₩3,204 | ₩3,271 | ₩2,950 | ₩3,271 | +2.08% | 8만 |
|---|
| 2026.02.06 | ₩2,977 | ₩3,337 | ₩2,977 | ₩3,191 | +7.17% | 16.4만 |
|---|
| 2026.02.05 | ₩3,484 | ₩3,484 | ₩2,924 | ₩2,924 | -16.09% | 16.3만 |
|---|
| 2026.02.04 | ₩3,337 | ₩3,644 | ₩3,017 | ₩3,524 | +5.60% | 332.7만 |
|---|
| 2026.02.03 | ₩3,805 | ₩3,805 | ₩3,209 | ₩3,471 | -8.77% | 28.6만 |
|---|
| 2026.02.02 | ₩4,299 | ₩4,320 | ₩3,618 | ₩3,818 | -11.18% | 25.3만 |
|---|
| 2026.01.30 | ₩4,499 | ₩4,819 | ₩4,272 | ₩4,352 | -3.26% | 20.6만 |
|---|
| 2026.01.29 | ₩4,899 | ₩4,953 | ₩4,219 | ₩4,432 | -9.54% | 55만 |
|---|
| 2026.01.28 | ₩8,290 | ₩8,944 | ₩5,166 | ₩5,487 | -33.82% | 1266.8만 |
|---|
| 2026.01.27 | ₩7,089 | ₩7,262 | ₩6,622 | ₩7,102 | +0.19% | 53.4만 |
|---|
| 2026.01.26 | ₩7,516 | ₩7,770 | ₩6,955 | ₩7,409 | -1.42% | 35.1만 |
|---|
| 2026.01.23 | ₩7,513 | ₩8,074 | ₩7,289 | ₩7,513 | 0.00% | 6.8만 |
|---|
| 2026.01.22 | ₩7,476 | ₩7,812 | ₩6,840 | ₩7,326 | -2.00% | 14.6만 |
|---|
| 2026.01.21 | ₩8,223 | ₩8,523 | ₩7,999 | ₩8,336 | +1.36% | 9만 |
|---|
| 2026.01.20 | ₩8,336 | ₩9,195 | ₩7,924 | ₩8,709 | +4.48% | 13.2만 |
|---|
| 2026.01.16 | ₩9,420 | ₩9,420 | ₩8,223 | ₩8,336 | -11.51% | 3.7만 |
|---|
| 2026.01.15 | ₩9,233 | ₩9,345 | ₩8,485 | ₩9,008 | -2.43% | 5.9만 |
|---|
| 2026.01.14 | ₩8,298 | ₩10,092 | ₩8,037 | ₩8,896 | +7.21% | 6.8만 |
|---|
| 2026.01.13 | ₩8,971 | ₩9,046 | ₩7,887 | ₩8,037 | -10.42% | 6.5만 |
|---|
| 2026.01.12 | ₩8,934 | ₩9,046 | ₩8,298 | ₩9,046 | +1.26% | 6.5만 |
|---|
| 2026.01.09 | ₩9,719 | ₩10,317 | ₩7,102 | ₩8,410 | -13.46% | 18.6만 |
|---|
| 2026.01.08 | ₩11,438 | ₩12,709 | ₩10,018 | ₩10,616 | -7.19% | 32.4만 |
|---|
| 2026.01.07 | ₩10,840 | ₩11,401 | ₩10,466 | ₩11,139 | +2.76% | 4.1만 |
|---|
| 2026.01.06 | ₩10,915 | ₩11,289 | ₩10,504 | ₩11,289 | +3.42% | 3.7만 |
|---|
| 2026.01.05 | ₩10,092 | ₩11,513 | ₩8,971 | ₩11,513 | +14.07% | 11.6만 |
|---|
| 2026.01.02 | ₩9,345 | ₩10,466 | ₩8,672 | ₩10,466 | +12.00% | 10.4만 |
|---|
| 2025.12.31 | ₩10,504 | ₩10,541 | ₩8,971 | ₩9,233 | -12.10% | 15.7만 |
|---|
| 2025.12.30 | ₩10,952 | ₩11,999 | ₩9,831 | ₩10,391 | -5.12% | 164.2만 |
|---|
| 2025.12.29 | ₩10,541 | ₩10,765 | ₩8,149 | ₩9,270 | -12.06% | 37만 |
|---|
| 2025.12.26 | ₩12,298 | ₩12,709 | ₩10,205 | ₩10,317 | -16.11% | 15.9만 |
|---|
| 2025.12.24 | ₩12,335 | ₩12,634 | ₩11,401 | ₩12,074 | -2.12% | 1.6만 |
|---|
| 2025.12.23 | ₩13,457 | ₩13,793 | ₩12,335 | ₩12,335 | -8.33% | 2.8만 |
|---|
| 2025.12.22 | ₩13,457 | ₩14,204 | ₩12,746 | ₩12,746 | -5.28% | 3.5만 |
|---|
| 2025.12.19 | ₩13,681 | ₩14,354 | ₩12,485 | ₩12,709 | -7.10% | 3.3만 |
|---|
| 2025.12.18 | ₩15,662 | ₩15,699 | ₩13,793 | ₩13,830 | -11.69% | 3.6만 |
|---|
| 2025.12.17 | ₩17,568 | ₩17,643 | ₩14,765 | ₩15,662 | -10.85% | 4.3만 |
|---|
| 2025.12.16 | ₩16,335 | ₩17,905 | ₩15,886 | ₩17,905 | +9.61% | 3만 |
|---|
| 2025.12.15 | ₩19,437 | ₩19,437 | ₩16,447 | ₩17,755 | -8.65% | 4.8만 |
|---|
| 2025.12.12 | ₩20,372 | ₩20,932 | ₩19,064 | ₩19,736 | -3.12% | 5.4만 |
|---|
| 2025.12.11 | ₩20,858 | ₩25,904 | ₩18,690 | ₩19,699 | -5.56% | 32.1만 |
|---|
| 2025.12.10 | ₩50,462 | ₩50,462 | ₩42,986 | ₩45,229 | -10.37% | 27.9만 |
|---|
| 2025.12.09 | ₩54,200 | ₩55,322 | ₩50,088 | ₩51,957 | -4.14% | 3.3만 |
|---|
| 2025.12.08 | ₩70,273 | ₩70,273 | ₩46,724 | ₩50,462 | -28.19% | 8.3만 |
|---|
| 2025.12.05 | ₩75,880 | ₩81,113 | ₩74,385 | ₩77,002 | +1.48% | 7.7천 |
|---|
| 2025.12.04 | ₩73,637 | ₩80,366 | ₩73,114 | ₩79,992 | +8.63% | 6.9천 |
|---|
| 2025.12.03 | ₩71,021 | ₩74,385 | ₩71,021 | ₩74,011 | +4.21% | 3.5천 |
|---|
| 2025.12.02 | ₩72,142 | ₩74,385 | ₩66,162 | ₩72,890 | +1.04% | 9천 |
|---|
| 2025.12.01 | ₩73,637 | ₩74,796 | ₩72,516 | ₩73,637 | 0.00% | 3.8천 |
|---|
| 2025.11.28 | ₩74,011 | ₩76,590 | ₩71,395 | ₩74,759 | +1.01% | 5.2천 |
|---|
| 2025.11.26 | ₩75,880 | ₩76,628 | ₩72,516 | ₩74,011 | -2.46% | 3.7천 |
|---|
| 2025.11.25 | ₩78,123 | ₩80,740 | ₩75,133 | ₩77,002 | -1.44% | 3.2천 |
|---|
| 2025.11.24 | ₩76,254 | ₩85,599 | ₩74,011 | ₩78,123 | +2.45% | 9.3천 |
|---|
| 2025.11.21 | ₩76,254 | ₩80,366 | ₩70,647 | ₩76,628 | +0.49% | 1.3만 |
|---|
| 2025.11.20 | ₩65,414 | ₩79,207 | ₩65,414 | ₩76,254 | +16.57% | 2.5만 |
|---|
| 2025.11.19 | ₩66,162 | ₩67,657 | ₩61,676 | ₩63,171 | -4.52% | 8천 |
|---|
| 2025.11.18 | ₩59,807 | ₩67,881 | ₩59,807 | ₩66,909 | +11.87% | 4.3천 |
|---|
| 2025.11.17 | ₩62,797 | ₩63,545 | ₩59,060 | ₩59,807 | -4.76% | 4.4천 |
|---|
| 2025.11.14 | ₩59,807 | ₩64,293 | ₩59,807 | ₩63,171 | +5.63% | 3천 |
|---|
| 2025.11.13 | ₩68,404 | ₩69,787 | ₩62,424 | ₩63,171 | -7.65% | 4.2천 |
|---|
| 2025.11.12 | ₩68,778 | ₩70,647 | ₩66,162 | ₩69,900 | +1.63% | 2.8천 |
|---|
| 2025.11.11 | ₩65,788 | ₩69,900 | ₩63,171 | ₩69,152 | +5.11% | 1만 |
|---|
| 2025.11.10 | ₩66,535 | ₩66,909 | ₩58,312 | ₩65,040 | -2.25% | 6.2천 |
|---|
| 2025.11.07 | ₩65,788 | ₩65,788 | ₩59,807 | ₩62,797 | -4.55% | 3.6천 |
|---|
| 2025.11.06 | ₩63,545 | ₩66,909 | ₩62,050 | ₩65,788 | +3.53% | 3.2천 |
|---|
| 2025.11.05 | ₩63,545 | ₩63,545 | ₩59,658 | ₩62,797 | -1.18% | 3.1천 |
|---|
| 2025.11.04 | ₩60,181 | ₩63,545 | ₩60,181 | ₩62,424 | +3.73% | 2.7천 |
|---|
| 2025.11.03 | ₩63,545 | ₩63,545 | ₩59,060 | ₩59,807 | -5.88% | 4천 |
|---|
| 2025.10.31 | ₩60,181 | ₩65,227 | ₩59,807 | ₩63,545 | +5.59% | 3.9천 |
|---|
| 2025.10.30 | ₩65,414 | ₩66,162 | ₩59,060 | ₩59,807 | -8.57% | 8.3천 |
|---|
| 2025.10.29 | ₩74,385 | ₩74,385 | ₩65,788 | ₩66,162 | -11.06% | 6.5천 |
|---|
| 2025.10.28 | ₩75,880 | ₩76,254 | ₩72,516 | ₩72,516 | -4.43% | 2.9천 |
|---|
| 2025.10.27 | ₩75,880 | ₩77,749 | ₩72,516 | ₩75,506 | -0.49% | 5천 |
|---|
| 2025.10.24 | ₩76,254 | ₩79,618 | ₩75,170 | ₩76,628 | +0.49% | 3천 |
|---|
| 2025.10.23 | ₩77,749 | ₩81,861 | ₩74,759 | ₩75,880 | -2.40% | 4.1천 |
|---|
| 2025.10.22 | ₩81,487 | ₩83,730 | ₩70,647 | ₩79,244 | -2.75% | 1.2만 |
|---|
| 2025.10.21 | ₩77,002 | ₩85,076 | ₩74,049 | ₩84,478 | +9.71% | 1.5만 |
|---|
| 2025.10.20 | ₩71,021 | ₩77,375 | ₩71,021 | ₩76,628 | +7.89% | 9.2천 |
|---|
| 2025.10.17 | ₩72,890 | ₩73,637 | ₩69,152 | ₩72,516 | -0.51% | 5.3천 |
|---|
| 2025.10.16 | ₩75,506 | ₩76,254 | ₩72,142 | ₩72,890 | -3.47% | 4.9천 |
|---|
| 2025.10.15 | ₩72,516 | ₩77,375 | ₩72,142 | ₩75,133 | +3.61% | 1.4만 |
|---|
| 2025.10.14 | ₩67,657 | ₩72,142 | ₩66,162 | ₩71,395 | +5.52% | 6.6천 |
|---|
| 2025.10.13 | ₩69,526 | ₩71,021 | ₩67,283 | ₩69,152 | -0.54% | 4.2천 |
|---|
| 2025.10.10 | ₩74,011 | ₩74,759 | ₩69,152 | ₩69,526 | -6.06% | 7.5천 |
|---|