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 | ₩2,284 | ₩2,351 | ₩2,271 | ₩2,324 | +1.75% | 2.1만 |
| 2026.10.07 | — | — | — | ₩2,471 | — | — |
| 2026.10.05 | — | — | — | ₩2,551 | — | — |
| 2026.10.02 | — | — | — | ₩2,618 | — | — |
| 2026.10.01 | — | — | — | ₩2,618 | — | — |
| 2026.09.28 | — | — | — | ₩2,805 | — | — |
| 2026.09.25 | — | — | — | ₩2,738 | — | — |
| 2026.09.10 | ₩2,391 | ₩2,671 | ₩2,377 | ₩2,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +8.38% |
| 21.4만 |
| 2026.09.09 | ₩2,631 | ₩2,631 | ₩2,351 | ₩2,404 | -8.63% | 20만 |
|---|
| 2026.09.08 | ₩3,486 | ₩3,566 | ₩2,538 | ₩2,671 | -23.37% | 72.8만 |
|---|
| 2026.09.04 | ₩3,125 | ₩4,488 | ₩3,112 | ₩3,847 | +23.08% | 746.5만 |
|---|
| 2026.09.03 | ₩2,778 | ₩3,339 | ₩2,685 | ₩3,059 | +10.10% | 160만 |
|---|
| 2026.09.02 | ₩2,564 | ₩2,698 | ₩2,498 | ₩2,671 | +4.17% | 8.6만 |
|---|
| 2026.09.01 | ₩2,538 | ₩2,645 | ₩2,458 | ₩2,551 | +0.53% | 4만 |
|---|
| 2026.08.31 | ₩2,578 | ₩2,631 | ₩2,484 | ₩2,564 | -0.52% | 4.3만 |
|---|
| 2026.08.28 | ₩2,738 | ₩2,765 | ₩2,551 | ₩2,564 | -6.34% | 3.4만 |
|---|
| 2026.08.27 | ₩2,432 | ₩2,805 | ₩2,432 | ₩2,765 | +13.67% | 7.9만 |
|---|
| 2026.08.26 | ₩2,618 | ₩2,618 | ₩2,444 | ₩2,551 | -2.55% | 4.4만 |
|---|
| 2026.08.25 | ₩2,404 | ₩2,645 | ₩2,384 | ₩2,618 | +8.89% | 12.7만 |
|---|
| 2026.08.24 | ₩2,404 | ₩2,591 | ₩2,349 | ₩2,391 | -0.56% | 26.4만 |
|---|
| 2026.08.21 | ₩2,284 | ₩2,311 | ₩2,204 | ₩2,204 | -3.51% | 8.3만 |
|---|
| 2026.08.20 | ₩2,311 | ₩2,364 | ₩2,222 | ₩2,230 | -3.47% | 2.8만 |
|---|
| 2026.08.19 | ₩2,337 | ₩2,395 | ₩2,257 | ₩2,311 | -1.14% | 6.2만 |
|---|
| 2026.08.18 | ₩2,324 | ₩2,404 | ₩2,259 | ₩2,284 | -1.72% | 4.5만 |
|---|
| 2026.08.17 | ₩2,230 | ₩2,337 | ₩2,150 | ₩2,311 | +3.59% | 5.7만 |
|---|
| 2026.08.14 | ₩2,431 | ₩2,431 | ₩2,217 | ₩2,230 | -8.24% | 10.7만 |
|---|
| 2026.08.13 | ₩2,538 | ₩2,538 | ₩2,284 | ₩2,364 | -6.84% | 18.4만 |
|---|
| 2026.08.12 | ₩2,751 | ₩2,965 | ₩2,524 | ₩2,604 | -5.34% | 41.5만 |
|---|
| 2026.08.11 | ₩2,484 | ₩3,406 | ₩2,337 | ₩2,938 | +18.28% | 654.1만 |
|---|
| 2026.08.10 | ₩2,030 | ₩2,391 | ₩2,003 | ₩2,271 | +11.84% | 28.6만 |
|---|
| 2026.08.07 | ₩2,070 | ₩2,070 | ₩1,883 | ₩1,963 | -5.16% | 3.3만 |
|---|
| 2026.08.06 | ₩2,030 | ₩2,070 | ₩1,963 | ₩2,070 | +1.97% | 1.6만 |
|---|
| 2026.08.05 | ₩2,137 | ₩2,150 | ₩2,043 | ₩2,043 | -4.38% | 2.2만 |
|---|
| 2026.08.04 | ₩1,910 | ₩2,164 | ₩1,910 | ₩2,124 | +11.19% | 4.6만 |
|---|
| 2026.08.03 | ₩1,937 | ₩1,963 | ₩1,897 | ₩1,923 | -0.69% | 2.2만 |
|---|
| 2026.07.31 | ₩1,957 | ₩1,957 | ₩1,816 | ₩1,843 | -5.80% | 2.4만 |
|---|
| 2026.07.30 | ₩1,977 | ₩1,990 | ₩1,857 | ₩1,883 | -4.73% | 2.8만 |
|---|
| 2026.07.29 | ₩1,923 | ₩2,003 | ₩1,883 | ₩1,963 | +2.08% | 2.5만 |
|---|
| 2026.07.28 | ₩1,897 | ₩1,923 | ₩1,870 | ₩1,910 | +0.70% | 2만 |
|---|
| 2026.07.27 | ₩1,923 | ₩1,963 | ₩1,857 | ₩1,870 | -2.78% | 2.3만 |
|---|
| 2026.07.24 | ₩2,030 | ₩2,030 | ₩1,883 | ₩1,937 | -4.61% | 3만 |
|---|
| 2026.07.23 | ₩1,990 | ₩2,030 | ₩1,950 | ₩2,003 | +0.67% | 1.5만 |
|---|
| 2026.07.22 | ₩2,017 | ₩2,097 | ₩1,950 | ₩1,977 | -1.99% | 2.3만 |
|---|
| 2026.07.21 | ₩1,950 | ₩2,043 | ₩1,910 | ₩2,017 | +3.42% | 1.8만 |
|---|
| 2026.07.20 | ₩2,017 | ₩2,017 | ₩1,897 | ₩1,963 | -2.65% | 2.9만 |
|---|
| 2026.07.17 | ₩2,057 | ₩2,070 | ₩1,963 | ₩2,003 | -2.60% | 4.8만 |
|---|
| 2026.07.16 | ₩2,197 | ₩2,197 | ₩2,043 | ₩2,057 | -6.38% | 1.5만 |
|---|
| 2026.07.15 | ₩2,057 | ₩2,230 | ₩2,043 | ₩2,164 | +5.19% | 3.4만 |
|---|
| 2026.07.14 | ₩2,230 | ₩2,230 | ₩2,043 | ₩2,097 | -5.99% | 6.7만 |
|---|
| 2026.07.13 | ₩2,297 | ₩2,297 | ₩2,124 | ₩2,164 | -5.81% | 5.5만 |
|---|
| 2026.07.10 | ₩2,404 | ₩2,411 | ₩2,264 | ₩2,324 | -3.33% | 2.7만 |
|---|
| 2026.07.09 | ₩2,404 | ₩2,484 | ₩2,351 | ₩2,377 | -1.11% | 4.3만 |
|---|
| 2026.07.08 | ₩2,429 | ₩2,429 | ₩2,337 | ₩2,364 | -2.69% | 1.9만 |
|---|
| 2026.07.07 | ₩2,424 | ₩2,458 | ₩2,364 | ₩2,444 | +0.83% | 7.4만 |
|---|
| 2026.07.06 | ₩2,419 | ₩2,484 | ₩2,404 | ₩2,417 | -0.06% | 5만 |
|---|
| 2026.07.02 | ₩2,431 | ₩2,524 | ₩2,409 | ₩2,498 | +2.75% | 3.8만 |
|---|
| 2026.07.01 | ₩2,364 | ₩2,464 | ₩2,271 | ₩2,377 | +0.56% | 4.7만 |
|---|
| 2026.06.30 | ₩2,498 | ₩2,498 | ₩2,300 | ₩2,364 | -5.35% | 4.4만 |
|---|
| 2026.06.29 | ₩2,538 | ₩2,538 | ₩2,417 | ₩2,484 | -2.11% | 3만 |
|---|
| 2026.06.26 | ₩2,631 | ₩2,631 | ₩2,337 | ₩2,431 | -7.61% | 11.2만 |
|---|
| 2026.06.25 | ₩2,498 | ₩2,658 | ₩2,458 | ₩2,618 | +4.81% | 8.8만 |
|---|
| 2026.06.24 | ₩2,417 | ₩2,631 | ₩2,417 | ₩2,458 | +1.66% | 9.2만 |
|---|
| 2026.06.23 | ₩2,471 | ₩2,519 | ₩2,297 | ₩2,484 | +0.54% | 5만 |
|---|
| 2026.06.22 | ₩2,498 | ₩2,538 | ₩2,472 | ₩2,498 | 0.00% | 5.3만 |
|---|
| 2026.06.18 | ₩2,818 | ₩2,880 | ₩2,417 | ₩2,511 | -10.90% | 64.3만 |
|---|
| 2026.06.17 | ₩2,918 | ₩3,112 | ₩2,738 | ₩3,099 | +6.18% | 65만 |
|---|
| 2026.06.16 | ₩3,019 | ₩3,032 | ₩2,885 | ₩2,898 | -3.98% | 1.8만 |
|---|
| 2026.06.15 | ₩3,032 | ₩3,112 | ₩2,953 | ₩3,059 | +0.88% | 3만 |
|---|
| 2026.06.12 | ₩3,112 | ₩3,112 | ₩2,938 | ₩3,005 | -3.43% | 5.1만 |
|---|
| 2026.06.11 | ₩3,032 | ₩3,139 | ₩2,938 | ₩3,085 | +1.76% | 7.2만 |
|---|
| 2026.06.10 | ₩2,885 | ₩3,112 | ₩2,848 | ₩3,085 | +6.94% | 9.8만 |
|---|
| 2026.06.09 | ₩3,072 | ₩3,072 | ₩2,824 | ₩2,938 | -4.35% | 7.3만 |
|---|
| 2026.06.08 | ₩2,778 | ₩3,085 | ₩2,718 | ₩2,898 | +4.33% | 23.6만 |
|---|
| 2026.06.05 | ₩2,785 | ₩2,811 | ₩2,658 | ₩2,671 | -4.08% | 1.7만 |
|---|
| 2026.06.04 | ₩2,671 | ₩2,872 | ₩2,671 | ₩2,845 | +6.50% | 4만 |
|---|
| 2026.06.03 | ₩2,671 | ₩2,805 | ₩2,631 | ₩2,685 | +0.50% | 4만 |
|---|
| 2026.06.02 | ₩2,751 | ₩2,791 | ₩2,658 | ₩2,685 | -2.43% | 3.2만 |
|---|
| 2026.06.01 | ₩2,803 | ₩2,805 | ₩2,698 | ₩2,765 | -1.38% | 4.8만 |
|---|
| 2026.05.29 | ₩2,858 | ₩2,872 | ₩2,738 | ₩2,751 | -3.74% | 3.2만 |
|---|
| 2026.05.28 | ₩2,805 | ₩2,872 | ₩2,711 | ₩2,805 | 0.00% | 4.3만 |
|---|
| 2026.05.27 | ₩2,753 | ₩2,818 | ₩2,745 | ₩2,805 | +1.89% | 8만 |
|---|
| 2026.05.26 | ₩2,872 | ₩2,872 | ₩2,645 | ₩2,725 | -5.12% | 3.2만 |
|---|
| 2026.05.22 | ₩2,938 | ₩3,005 | ₩2,751 | ₩2,751 | -6.36% | 3만 |
|---|
| 2026.05.21 | ₩2,932 | ₩3,005 | ₩2,873 | ₩2,938 | +0.23% | 2.4만 |
|---|
| 2026.05.20 | ₩2,925 | ₩2,985 | ₩2,912 | ₩2,938 | +0.46% | 1.1만 |
|---|
| 2026.05.19 | ₩2,858 | ₩2,978 | ₩2,791 | ₩2,978 | +4.21% | 1.4만 |
|---|
| 2026.05.18 | ₩2,685 | ₩2,885 | ₩2,631 | ₩2,858 | +6.47% | 2.8만 |
|---|
| 2026.05.15 | ₩2,858 | ₩2,881 | ₩2,711 | ₩2,711 | -5.14% | 2.2만 |
|---|
| 2026.05.14 | ₩2,978 | ₩2,992 | ₩2,791 | ₩2,872 | -3.59% | 3.7만 |
|---|
| 2026.05.13 | ₩2,992 | ₩3,032 | ₩2,978 | ₩3,019 | +0.89% | 9천 |
|---|
| 2026.05.12 | ₩3,005 | ₩3,072 | ₩2,965 | ₩3,045 | +1.33% | 5.3만 |
|---|
| 2026.05.11 | ₩2,965 | ₩3,059 | ₩2,965 | ₩3,019 | +1.80% | 2만 |
|---|
| 2026.05.08 | ₩3,072 | ₩3,099 | ₩2,978 | ₩2,998 | -2.39% | 1.8만 |
|---|
| 2026.05.07 | ₩3,192 | ₩3,192 | ₩2,965 | ₩3,005 | -5.86% | 1.5만 |
|---|
| 2026.05.06 | ₩3,139 | ₩3,205 | ₩2,938 | ₩3,152 | +0.43% | 9.6만 |
|---|
| 2026.05.05 | ₩3,139 | ₩3,179 | ₩3,045 | ₩3,125 | -0.43% | 3.1만 |
|---|
| 2026.05.04 | ₩2,912 | ₩3,085 | ₩2,912 | ₩3,019 | +3.67% | 3.1만 |
|---|
| 2026.05.01 | ₩3,005 | ₩3,045 | ₩2,898 | ₩2,912 | -3.11% | 2.5만 |
|---|
| 2026.04.30 | ₩2,992 | ₩3,072 | ₩2,885 | ₩2,912 | -2.68% | 6.2만 |
|---|
| 2026.04.29 | ₩3,032 | ₩3,039 | ₩2,886 | ₩2,978 | -1.76% | 3.9만 |
|---|
| 2026.04.28 | ₩3,192 | ₩3,219 | ₩3,072 | ₩3,152 | -1.26% | 2.1만 |
|---|
| 2026.04.27 | ₩3,165 | ₩3,272 | ₩3,099 | ₩3,179 | +0.42% | 5.5만 |
|---|
| 2026.04.24 | ₩3,179 | ₩3,299 | ₩3,072 | ₩3,092 | -2.73% | 4.1만 |
|---|
| 2026.04.23 | ₩3,392 | ₩3,406 | ₩3,111 | ₩3,219 | -5.12% | 5.8만 |
|---|
| 2026.04.22 | ₩3,526 | ₩3,565 | ₩3,379 | ₩3,486 | -1.14% | 7.3만 |
|---|
| 2026.04.21 | ₩3,406 | ₩3,566 | ₩3,339 | ₩3,366 | -1.18% | 7.3만 |
|---|
| 2026.04.20 | ₩3,165 | ₩3,473 | ₩3,165 | ₩3,352 | +5.91% | 3.2만 |
|---|
| 2026.04.17 | ₩3,366 | ₩3,499 | ₩3,366 | ₩3,406 | +1.19% | 3.8만 |
|---|
| 2026.04.16 | ₩3,272 | ₩3,326 | ₩3,192 | ₩3,326 | +1.63% | 3.1만 |
|---|
| 2026.04.15 | ₩3,192 | ₩3,406 | ₩3,185 | ₩3,299 | +3.35% | 5.4만 |
|---|
| 2026.04.14 | ₩3,179 | ₩3,299 | ₩3,128 | ₩3,259 | +2.52% | 6만 |
|---|
| 2026.04.13 | ₩3,205 | ₩3,272 | ₩2,818 | ₩3,205 | 0.00% | 10.8만 |
|---|
| 2026.04.10 | ₩3,179 | ₩3,700 | ₩3,132 | ₩3,272 | +2.94% | 23만 |
|---|
| 2026.04.09 | ₩3,246 | ₩3,246 | ₩3,045 | ₩3,152 | -2.88% | 10만 |
|---|
| 2026.04.08 | ₩3,312 | ₩3,459 | ₩3,072 | ₩3,205 | -3.23% | 234.8만 |
|---|
| 2026.04.07 | ₩3,125 | ₩3,246 | ₩2,858 | ₩3,072 | -1.71% | 1.4만 |
|---|
| 2026.04.06 | ₩3,259 | ₩3,259 | ₩3,104 | ₩3,219 | -1.23% | 8천 |
|---|
| 2026.04.02 | ₩3,185 | ₩3,219 | ₩3,063 | ₩3,179 | -0.21% | 1.1만 |
|---|
| 2026.04.01 | ₩3,205 | ₩3,232 | ₩3,112 | ₩3,112 | -2.92% | 1.7만 |
|---|
| 2026.03.31 | ₩3,005 | ₩3,125 | ₩2,952 | ₩3,059 | +1.78% | 2만 |
|---|
| 2026.03.30 | ₩3,045 | ₩3,165 | ₩2,825 | ₩3,019 | -0.88% | 3만 |
|---|
| 2026.03.27 | ₩3,099 | ₩3,165 | ₩2,965 | ₩3,045 | -1.72% | 2.3만 |
|---|
| 2026.03.26 | ₩3,179 | ₩3,199 | ₩3,045 | ₩3,072 | -3.36% | 2.4만 |
|---|
| 2026.03.25 | ₩3,205 | ₩3,419 | ₩3,105 | ₩3,165 | -1.25% | 4.7만 |
|---|
| 2026.03.24 | ₩3,312 | ₩3,352 | ₩3,159 | ₩3,246 | -2.02% | 2.7만 |
|---|
| 2026.03.23 | ₩3,232 | ₩3,519 | ₩3,163 | ₩3,459 | +7.02% | 4.5만 |
|---|
| 2026.03.20 | ₩3,499 | ₩3,526 | ₩3,152 | ₩3,152 | -9.92% | 5.1만 |
|---|
| 2026.03.19 | ₩3,606 | ₩3,646 | ₩3,326 | ₩3,486 | -3.33% | 1.2만 |
|---|
| 2026.03.18 | ₩3,446 | ₩3,673 | ₩3,299 | ₩3,539 | +2.71% | 5.2만 |
|---|
| 2026.03.17 | ₩3,513 | ₩3,513 | ₩3,352 | ₩3,446 | -1.90% | 3만 |
|---|
| 2026.03.16 | ₩3,406 | ₩3,526 | ₩3,312 | ₩3,406 | 0.00% | 3.5만 |
|---|
| 2026.03.13 | ₩3,847 | ₩3,913 | ₩3,379 | ₩3,392 | -11.81% | 6.2만 |
|---|
| 2026.03.12 | ₩3,940 | ₩3,940 | ₩3,669 | ₩3,900 | -1.02% | 5만 |
|---|
| 2026.03.11 | ₩3,673 | ₩3,967 | ₩3,633 | ₩3,927 | +6.91% | 8.9만 |
|---|
| 2026.03.10 | ₩3,326 | ₩3,673 | ₩3,240 | ₩3,673 | +10.44% | 7.2만 |
|---|
| 2026.03.09 | ₩3,352 | ₩3,352 | ₩3,167 | ₩3,339 | -0.40% | 3.1만 |
|---|
| 2026.03.06 | ₩3,152 | ₩3,473 | ₩3,152 | ₩3,426 | +8.69% | 4만 |
|---|
| 2026.03.05 | ₩3,232 | ₩3,272 | ₩3,099 | ₩3,205 | -0.83% | 1.9만 |
|---|
| 2026.03.04 | ₩3,085 | ₩3,219 | ₩3,027 | ₩3,205 | +3.90% | 3.7만 |
|---|
| 2026.03.03 | ₩3,286 | ₩3,332 | ₩3,019 | ₩3,045 | -7.32% | 4.7만 |
|---|
| 2026.03.02 | ₩3,286 | ₩3,419 | ₩3,219 | ₩3,392 | +3.25% | 2.7만 |
|---|
| 2026.02.27 | ₩3,455 | ₩3,553 | ₩3,379 | ₩3,406 | -1.43% | 5.7만 |
|---|
| 2026.02.26 | ₩3,326 | ₩3,459 | ₩3,219 | ₩3,446 | +3.61% | 5.2만 |
|---|
| 2026.02.25 | ₩3,165 | ₩3,352 | ₩3,139 | ₩3,326 | +5.06% | 4.6만 |
|---|
| 2026.02.24 | ₩3,165 | ₩3,272 | ₩3,100 | ₩3,205 | +1.27% | 3.6만 |
|---|
| 2026.02.23 | ₩3,272 | ₩3,392 | ₩3,005 | ₩3,112 | -4.90% | 6.7만 |
|---|
| 2026.02.20 | ₩3,433 | ₩3,486 | ₩3,259 | ₩3,326 | -3.11% | 5.9만 |
|---|
| 2026.02.19 | ₩3,539 | ₩3,539 | ₩3,312 | ₩3,406 | -3.77% | 4.5만 |
|---|
| 2026.02.18 | ₩3,112 | ₩3,526 | ₩3,019 | ₩3,352 | +7.73% | 16.2만 |
|---|
| 2026.02.17 | ₩3,019 | ₩3,219 | ₩2,900 | ₩3,085 | +2.21% | 6.1만 |
|---|
| 2026.02.13 | ₩3,005 | ₩3,153 | ₩2,978 | ₩3,085 | +2.67% | 3.3만 |
|---|
| 2026.02.12 | ₩3,259 | ₩3,259 | ₩2,805 | ₩3,005 | -7.79% | 10.7만 |
|---|
| 2026.02.11 | ₩3,272 | ₩3,303 | ₩3,072 | ₩3,192 | -2.45% | 6.5만 |
|---|
| 2026.02.10 | ₩3,232 | ₩3,379 | ₩3,152 | ₩3,192 | -1.24% | 15.9만 |
|---|
| 2026.02.09 | ₩3,205 | ₩3,272 | ₩2,952 | ₩3,272 | +2.08% | 8만 |
|---|
| 2026.02.06 | ₩2,978 | ₩3,339 | ₩2,978 | ₩3,192 | +7.17% | 16.4만 |
|---|
| 2026.02.05 | ₩3,486 | ₩3,486 | ₩2,925 | ₩2,925 | -16.09% | 16.3만 |
|---|
| 2026.02.04 | ₩3,339 | ₩3,646 | ₩3,019 | ₩3,526 | +5.60% | 332.7만 |
|---|
| 2026.02.03 | ₩3,807 | ₩3,807 | ₩3,211 | ₩3,473 | -8.77% | 28.6만 |
|---|
| 2026.02.02 | ₩4,301 | ₩4,322 | ₩3,620 | ₩3,820 | -11.18% | 25.3만 |
|---|
| 2026.01.30 | ₩4,501 | ₩4,822 | ₩4,274 | ₩4,354 | -3.26% | 20.6만 |
|---|
| 2026.01.29 | ₩4,902 | ₩4,955 | ₩4,221 | ₩4,434 | -9.54% | 55만 |
|---|
| 2026.01.28 | ₩8,294 | ₩8,949 | ₩5,169 | ₩5,489 | -33.82% | 1266.8만 |
|---|
| 2026.01.27 | ₩7,092 | ₩7,266 | ₩6,625 | ₩7,105 | +0.19% | 53.4만 |
|---|
| 2026.01.26 | ₩7,520 | ₩7,773 | ₩6,959 | ₩7,413 | -1.42% | 35.1만 |
|---|
| 2026.01.23 | ₩7,517 | ₩8,078 | ₩7,292 | ₩7,517 | 0.00% | 6.8만 |
|---|
| 2026.01.22 | ₩7,479 | ₩7,816 | ₩6,844 | ₩7,330 | -2.00% | 14.6만 |
|---|
| 2026.01.21 | ₩8,227 | ₩8,527 | ₩8,003 | ₩8,340 | +1.36% | 9만 |
|---|
| 2026.01.20 | ₩8,340 | ₩9,200 | ₩7,928 | ₩8,714 | +4.48% | 13.2만 |
|---|
| 2026.01.16 | ₩9,424 | ₩9,424 | ₩8,227 | ₩8,340 | -11.51% | 3.7만 |
|---|
| 2026.01.15 | ₩9,237 | ₩9,349 | ₩8,489 | ₩9,013 | -2.43% | 5.9만 |
|---|
| 2026.01.14 | ₩8,302 | ₩10,097 | ₩8,040 | ₩8,901 | +7.21% | 6.8만 |
|---|
| 2026.01.13 | ₩8,975 | ₩9,050 | ₩7,891 | ₩8,040 | -10.42% | 6.5만 |
|---|
| 2026.01.12 | ₩8,938 | ₩9,050 | ₩8,302 | ₩9,050 | +1.26% | 6.5만 |
|---|
| 2026.01.09 | ₩9,723 | ₩10,322 | ₩7,105 | ₩8,414 | -13.46% | 18.6만 |
|---|
| 2026.01.08 | ₩11,444 | ₩12,715 | ₩10,022 | ₩10,621 | -7.19% | 32.4만 |
|---|
| 2026.01.07 | ₩10,845 | ₩11,406 | ₩10,471 | ₩11,144 | +2.76% | 4.1만 |
|---|
| 2026.01.06 | ₩10,920 | ₩11,294 | ₩10,509 | ₩11,294 | +3.42% | 3.7만 |
|---|
| 2026.01.05 | ₩10,097 | ₩11,518 | ₩8,975 | ₩11,518 | +14.07% | 11.6만 |
|---|
| 2026.01.02 | ₩9,349 | ₩10,471 | ₩8,676 | ₩10,471 | +12.00% | 10.4만 |
|---|
| 2025.12.31 | ₩10,509 | ₩10,546 | ₩8,975 | ₩9,237 | -12.10% | 15.7만 |
|---|
| 2025.12.30 | ₩10,957 | ₩12,005 | ₩9,836 | ₩10,396 | -5.12% | 164.2만 |
|---|
| 2025.12.29 | ₩10,546 | ₩10,770 | ₩8,153 | ₩9,275 | -12.06% | 37만 |
|---|
| 2025.12.26 | ₩12,304 | ₩12,715 | ₩10,209 | ₩10,322 | -16.11% | 15.9만 |
|---|
| 2025.12.24 | ₩12,341 | ₩12,640 | ₩11,406 | ₩12,079 | -2.12% | 1.6만 |
|---|
| 2025.12.23 | ₩13,463 | ₩13,800 | ₩12,341 | ₩12,341 | -8.33% | 2.8만 |
|---|
| 2025.12.22 | ₩13,463 | ₩14,211 | ₩12,753 | ₩12,753 | -5.28% | 3.5만 |
|---|
| 2025.12.19 | ₩13,687 | ₩14,361 | ₩12,491 | ₩12,715 | -7.10% | 3.3만 |
|---|
| 2025.12.18 | ₩15,669 | ₩15,707 | ₩13,800 | ₩13,837 | -11.69% | 3.6만 |
|---|
| 2025.12.17 | ₩17,577 | ₩17,652 | ₩14,772 | ₩15,669 | -10.85% | 4.3만 |
|---|
| 2025.12.16 | ₩16,343 | ₩17,913 | ₩15,894 | ₩17,913 | +9.61% | 3만 |
|---|
| 2025.12.15 | ₩19,447 | ₩19,447 | ₩16,455 | ₩17,764 | -8.65% | 4.8만 |
|---|
| 2025.12.12 | ₩20,382 | ₩20,943 | ₩19,073 | ₩19,746 | -3.12% | 5.4만 |
|---|
| 2025.12.11 | ₩20,868 | ₩25,916 | ₩18,699 | ₩19,708 | -5.56% | 32.1만 |
|---|
| 2025.12.10 | ₩50,486 | ₩50,486 | ₩43,007 | ₩45,251 | -10.37% | 27.9만 |
|---|
| 2025.12.09 | ₩54,226 | ₩55,348 | ₩50,112 | ₩51,982 | -4.14% | 3.3만 |
|---|
| 2025.12.08 | ₩70,307 | ₩70,307 | ₩46,747 | ₩50,486 | -28.19% | 8.3만 |
|---|
| 2025.12.05 | ₩75,917 | ₩81,152 | ₩74,421 | ₩77,039 | +1.48% | 7.7천 |
|---|
| 2025.12.04 | ₩73,673 | ₩80,404 | ₩73,149 | ₩80,030 | +8.63% | 6.9천 |
|---|
| 2025.12.03 | ₩71,055 | ₩74,421 | ₩71,055 | ₩74,047 | +4.21% | 3.5천 |
|---|
| 2025.12.02 | ₩72,177 | ₩74,421 | ₩66,193 | ₩72,925 | +1.04% | 9천 |
|---|
| 2025.12.01 | ₩73,673 | ₩74,832 | ₩72,551 | ₩73,673 | 0.00% | 3.8천 |
|---|
| 2025.11.28 | ₩74,047 | ₩76,627 | ₩71,429 | ₩74,795 | +1.01% | 5.2천 |
|---|
| 2025.11.26 | ₩75,917 | ₩76,665 | ₩72,551 | ₩74,047 | -2.46% | 3.7천 |
|---|
| 2025.11.25 | ₩78,160 | ₩80,778 | ₩75,169 | ₩77,039 | -1.44% | 3.2천 |
|---|
| 2025.11.24 | ₩76,291 | ₩85,640 | ₩74,047 | ₩78,160 | +2.45% | 9.3천 |
|---|
| 2025.11.21 | ₩76,291 | ₩80,404 | ₩70,681 | ₩76,665 | +0.49% | 1.3만 |
|---|
| 2025.11.20 | ₩65,445 | ₩79,245 | ₩65,445 | ₩76,291 | +16.57% | 2.5만 |
|---|
| 2025.11.19 | ₩66,193 | ₩67,689 | ₩61,706 | ₩63,202 | -4.52% | 8천 |
|---|
| 2025.11.18 | ₩59,836 | ₩67,914 | ₩59,836 | ₩66,941 | +11.87% | 4.3천 |
|---|
| 2025.11.17 | ₩62,828 | ₩63,576 | ₩59,088 | ₩59,836 | -4.76% | 4.4천 |
|---|
| 2025.11.14 | ₩59,836 | ₩64,323 | ₩59,836 | ₩63,202 | +5.63% | 3천 |
|---|
| 2025.11.13 | ₩68,437 | ₩69,821 | ₩62,454 | ₩63,202 | -7.65% | 4.2천 |
|---|
| 2025.11.12 | ₩68,811 | ₩70,681 | ₩66,193 | ₩69,933 | +1.63% | 2.8천 |
|---|
| 2025.11.11 | ₩65,819 | ₩69,933 | ₩63,202 | ₩69,185 | +5.11% | 1만 |
|---|
| 2025.11.10 | ₩66,567 | ₩66,941 | ₩58,340 | ₩65,071 | -2.25% | 6.2천 |
|---|
| 2025.11.07 | ₩65,819 | ₩65,819 | ₩59,836 | ₩62,828 | -4.55% | 3.6천 |
|---|
| 2025.11.06 | ₩63,576 | ₩66,941 | ₩62,080 | ₩65,819 | +3.53% | 3.2천 |
|---|
| 2025.11.05 | ₩63,576 | ₩63,576 | ₩59,686 | ₩62,828 | -1.18% | 3.1천 |
|---|
| 2025.11.04 | ₩60,210 | ₩63,576 | ₩60,210 | ₩62,454 | +3.73% | 2.7천 |
|---|
| 2025.11.03 | ₩63,576 | ₩63,576 | ₩59,088 | ₩59,836 | -5.88% | 4천 |
|---|
| 2025.10.31 | ₩60,210 | ₩65,258 | ₩59,836 | ₩63,576 | +5.59% | 3.9천 |
|---|
| 2025.10.30 | ₩65,445 | ₩66,193 | ₩59,088 | ₩59,836 | -8.57% | 8.3천 |
|---|
| 2025.10.29 | ₩74,421 | ₩74,421 | ₩65,819 | ₩66,193 | -11.06% | 6.5천 |
|---|
| 2025.10.28 | ₩75,917 | ₩76,291 | ₩72,551 | ₩72,551 | -4.43% | 2.9천 |
|---|
| 2025.10.27 | ₩75,917 | ₩77,787 | ₩72,551 | ₩75,543 | -0.49% | 5천 |
|---|
| 2025.10.24 | ₩76,291 | ₩79,656 | ₩75,206 | ₩76,665 | +0.49% | 3천 |
|---|
| 2025.10.23 | ₩77,787 | ₩81,900 | ₩74,795 | ₩75,917 | -2.40% | 4.1천 |
|---|
| 2025.10.22 | ₩81,526 | ₩83,770 | ₩70,681 | ₩79,282 | -2.75% | 1.2만 |
|---|
| 2025.10.21 | ₩77,039 | ₩85,116 | ₩74,084 | ₩84,518 | +9.71% | 1.5만 |
|---|
| 2025.10.20 | ₩71,055 | ₩77,413 | ₩71,055 | ₩76,665 | +7.89% | 9.2천 |
|---|
| 2025.10.17 | ₩72,925 | ₩73,673 | ₩69,185 | ₩72,551 | -0.51% | 5.3천 |
|---|
| 2025.10.16 | ₩75,543 | ₩76,291 | ₩72,177 | ₩72,925 | -3.47% | 4.9천 |
|---|
| 2025.10.15 | ₩72,551 | ₩77,413 | ₩72,177 | ₩75,169 | +3.61% | 1.4만 |
|---|
| 2025.10.14 | ₩67,689 | ₩72,177 | ₩66,193 | ₩71,429 | +5.52% | 6.6천 |
|---|
| 2025.10.13 | ₩69,559 | ₩71,055 | ₩67,315 | ₩69,185 | -0.54% | 4.2천 |
|---|
| 2025.10.10 | ₩74,047 | ₩74,795 | ₩69,185 | ₩69,559 | -6.06% | 7.5천 |
|---|
| 2025.10.09 | ₩72,551 | ₩74,795 | ₩71,055 | ₩73,673 | +1.55% | 1.2만 |
|---|
| 2025.10.08 | ₩72,925 | ₩75,094 | ₩71,429 | ₩71,429 | -2.05% | 9.8천 |
|---|
| 2025.10.07 | ₩75,917 | ₩76,665 | ₩72,177 | ₩73,673 | -2.96% | 5.9천 |
|---|
| 2025.10.06 | ₩72,925 | ₩75,543 | ₩71,055 | ₩74,795 | +2.56% | 6.8천 |
|---|
| 2025.10.03 | ₩71,803 | ₩74,234 | ₩69,709 | ₩71,429 | -0.52% | 7천 |
|---|
| 2025.10.02 | ₩75,543 | ₩78,534 | ₩72,551 | ₩73,673 | -2.48% | 7.4천 |
|---|
| 2025.10.01 | ₩77,039 | ₩77,413 | ₩75,169 | ₩75,169 | -2.43% | 4.8천 |
|---|
| 2025.09.30 | ₩73,299 | ₩77,039 | ₩72,177 | ₩77,039 | +5.10% | 1.2만 |
|---|
| 2025.09.29 | ₩72,551 | ₩74,608 | ₩71,055 | ₩74,047 | +2.06% | 6.8천 |
|---|
| 2025.09.26 | ₩74,047 | ₩74,421 | ₩71,055 | ₩72,925 | -1.52% | 6.4천 |
|---|
| 2025.09.25 | ₩78,534 | ₩79,619 | ₩71,055 | ₩72,177 | -8.10% | 1.6만 |
|---|
| 2025.09.24 | ₩74,047 | ₩82,274 | ₩73,598 | ₩79,656 | +7.58% | 3.5만 |
|---|
| 2025.09.23 | ₩71,803 | ₩75,917 | ₩71,055 | ₩72,925 | +1.56% | 1.2만 |
|---|
| 2025.09.22 | ₩74,795 | ₩77,749 | ₩69,933 | ₩74,795 | 0.00% | 6.8만 |
|---|
| 2025.09.19 | ₩71,055 | ₩72,513 | ₩65,819 | ₩67,689 | -4.74% | 8.8천 |
|---|
| 2025.09.18 | ₩72,551 | ₩76,665 | ₩70,307 | ₩72,177 | -0.52% | 9.4천 |
|---|
| 2025.09.17 | ₩70,307 | ₩75,131 | ₩70,307 | ₩71,803 | +2.13% | 8.9천 |
|---|
| 2025.09.16 | ₩70,307 | ₩77,226 | ₩68,437 | ₩72,177 | +2.66% | 1.9만 |
|---|
| 2025.09.15 | ₩67,689 | ₩73,299 | ₩66,567 | ₩69,559 | +2.76% | 1.3만 |
|---|
| 2025.09.12 | ₩77,039 | ₩77,039 | ₩65,819 | ₩67,689 | -12.14% | 3.6만 |
|---|
| 2025.09.11 | ₩79,282 | ₩107,330 | ₩73,299 | ₩76,665 | -3.30% | 215.2만 |
|---|
| 2025.09.10 | ₩59,088 | ₩61,780 | ₩55,722 | ₩58,340 | -1.27% | 4.1천 |
|---|
| 2025.09.09 | ₩61,706 | ₩61,706 | ₩54,899 | ₩58,714 | -4.85% | 6.6천 |
|---|
| 2025.09.08 | ₩61,706 | ₩66,567 | ₩55,797 | ₩58,340 | -5.45% | 9천 |
|---|
| 2025.09.05 | ₩56,470 | ₩62,828 | ₩53,628 | ₩62,080 | +9.93% | 1.6만 |
|---|
| 2025.09.04 | ₩53,852 | ₩59,088 | ₩53,478 | ₩56,096 | +4.17% | 5.2천 |
|---|
| 2025.09.03 | ₩51,982 | ₩55,348 | ₩51,608 | ₩54,600 | +5.04% | 1.7천 |
|---|
| 2025.09.02 | ₩51,608 | ₩53,329 | ₩50,860 | ₩52,356 | +1.45% | 1.3천 |
|---|
| 2025.08.29 | ₩51,982 | ₩52,356 | ₩50,860 | ₩51,982 | 0.00% | 1.3천 |
|---|
| 2025.08.28 | ₩53,104 | ₩53,852 | ₩51,982 | ₩51,982 | -2.11% | 1천 |
|---|
| 2025.08.27 | ₩53,104 | ₩54,151 | ₩51,982 | ₩53,478 | +0.70% | 2.7천 |
|---|