시장 데이터를 불러오는 중
전체 종목
그라비티 ADR 과거 주가
GRAVITY Co., Ltd. - American depositary shares, each representing one common share. · GRVY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GRAVITY Co., Ltd. - American depositary shares, each representing one common share. · GRVY · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,926 | ₩90,756 | ₩89,069 | ₩89,511 | -0.46% | 1.1만 |
| 2026.10.08 | ₩89,283 | ₩89,939 | ₩88,346 | ₩89,926 | +0.72% | 1.6만 |
| 2026.10.07 | ₩90,220 | ₩90,622 | ₩89,377 | ₩90,247 | +0.03% | 1.7만 |
| 2026.10.06 | ₩90,809 | ₩91,318 | ₩89,926 | ₩90,461 | -0.38% | 1.1만 |
| 2026.10.05 | ₩91,693 | ₩92,362 | ₩90,635 | ₩91,251 | -0.48% | 1.5만 |
| 2026.10.02 | ₩91,693 | ₩92,523 | ₩90,689 | ₩91,693 | 0.00% | 3.2만 |
| 2026.10.01 | ₩90,608 | ₩91,264 | ₩88,212 | ₩90,863 | +0.28% | 2.8만 |
| 2026.09.30 | ₩90,716 | ₩91,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,404 |
| -1.45% |
| 2.4만 |
| 2026.09.29 | ₩89,390 | ₩90,903 | ₩88,815 | ₩90,662 | +1.42% | 2.3만 |
|---|
| 2026.09.28 | ₩88,346 | ₩90,207 | ₩88,346 | ₩89,431 | +1.23% | 1.7만 |
|---|
| 2026.09.25 | ₩90,782 | ₩91,023 | ₩89,029 | ₩89,029 | -1.93% | 1.1만 |
|---|
| 2026.09.24 | ₩90,020 | ₩92,081 | ₩88,346 | ₩90,421 | +0.45% | 2.7만 |
|---|
| 2026.09.23 | ₩90,153 | ₩90,916 | ₩89,685 | ₩90,314 | +0.18% | 1.8만 |
|---|
| 2026.09.22 | ₩93,701 | ₩93,701 | ₩90,997 | ₩91,934 | -1.89% | 1.2만 |
|---|
| 2026.09.21 | ₩95,039 | ₩95,039 | ₩92,590 | ₩93,179 | -1.96% | 2.2만 |
|---|
| 2026.09.18 | ₩93,875 | ₩94,343 | ₩92,482 | ₩92,831 | -1.11% | 1.9만 |
|---|
| 2026.09.17 | ₩94,276 | ₩95,575 | ₩93,701 | ₩94,370 | +0.10% | 1.1만 |
|---|
| 2026.09.16 | ₩95,173 | ₩96,311 | ₩92,375 | ₩94,410 | -0.80% | 1.9만 |
|---|
| 2026.09.15 | ₩97,141 | ₩97,569 | ₩94,410 | ₩95,414 | -1.78% | 2.5만 |
|---|
| 2026.09.14 | ₩95,963 | ₩98,386 | ₩95,561 | ₩96,726 | +0.80% | 1.8만 |
|---|
| 2026.09.11 | ₩94,008 | ₩100,394 | ₩94,008 | ₩95,427 | +1.51% | 1.6만 |
|---|
| 2026.09.10 | ₩97,703 | ₩97,703 | ₩93,861 | ₩94,731 | -3.04% | 1.5만 |
|---|
| 2026.09.09 | ₩96,766 | ₩98,760 | ₩96,378 | ₩97,127 | +0.37% | 1.9만 |
|---|
| 2026.09.08 | ₩97,716 | ₩98,386 | ₩95,414 | ₩97,127 | -0.60% | 2.2만 |
|---|
| 2026.09.04 | ₩97,716 | ₩97,716 | ₩95,039 | ₩97,703 | -0.01% | 16.6만 |
|---|
| 2026.09.03 | ₩96,980 | ₩97,917 | ₩96,512 | ₩97,502 | +0.54% | 1.5만 |
|---|
| 2026.09.02 | ₩96,994 | ₩97,556 | ₩95,842 | ₩96,204 | -0.81% | 1.9만 |
|---|
| 2026.09.01 | ₩97,328 | ₩98,145 | ₩96,512 | ₩97,582 | +0.26% | 2.3만 |
|---|
| 2026.08.31 | ₩100,447 | ₩101,732 | ₩98,386 | ₩98,519 | -1.92% | 3.4만 |
|---|
| 2026.08.28 | ₩97,154 | ₩101,063 | ₩97,154 | ₩100,608 | +3.55% | 3.4만 |
|---|
| 2026.08.27 | ₩97,837 | ₩99,724 | ₩97,047 | ₩97,756 | -0.08% | 2.3만 |
|---|
| 2026.08.26 | ₩97,703 | ₩99,055 | ₩97,047 | ₩98,332 | +0.64% | 2.6만 |
|---|
| 2026.08.25 | ₩96,779 | ₩99,055 | ₩96,753 | ₩97,810 | +1.07% | 2.3만 |
|---|
| 2026.08.24 | ₩95,494 | ₩96,994 | ₩95,053 | ₩96,766 | +1.33% | 2.4만 |
|---|
| 2026.08.21 | ₩94,919 | ₩96,083 | ₩94,035 | ₩95,267 | +0.37% | 2.2만 |
|---|
| 2026.08.20 | ₩93,553 | ₩95,508 | ₩92,777 | ₩94,035 | +0.52% | 3.3만 |
|---|
| 2026.08.19 | ₩95,909 | ₩96,110 | ₩92,764 | ₩92,764 | -3.28% | 3.9만 |
|---|
| 2026.08.18 | ₩92,362 | ₩95,146 | ₩91,505 | ₩94,758 | +2.59% | 4.8만 |
|---|
| 2026.08.17 | ₩94,758 | ₩94,758 | ₩91,371 | ₩92,362 | -2.53% | 4.2만 |
|---|
| 2026.08.14 | ₩91,104 | ₩95,561 | ₩91,104 | ₩94,209 | +3.41% | 6.9만 |
|---|
| 2026.08.13 | ₩93,567 | ₩96,217 | ₩93,540 | ₩95,789 | +2.37% | 2.4만 |
|---|
| 2026.08.12 | ₩94,276 | ₩95,360 | ₩92,362 | ₩94,263 | -0.01% | 12만 |
|---|
| 2026.08.11 | ₩91,064 | ₩95,508 | ₩91,064 | ₩93,687 | +2.88% | 3.4만 |
|---|
| 2026.08.10 | ₩91,184 | ₩93,888 | ₩90,314 | ₩92,750 | +1.72% | 8.9만 |
|---|
| 2026.08.07 | ₩88,346 | ₩94,531 | ₩87,155 | ₩91,184 | +3.21% | 24.7만 |
|---|
| 2026.08.06 | ₩83,581 | ₩84,331 | ₩81,292 | ₩81,827 | -2.10% | 2.7만 |
|---|
| 2026.08.05 | ₩84,558 | ₩84,812 | ₩83,166 | ₩83,260 | -1.54% | 2.6만 |
|---|
| 2026.08.04 | ₩83,233 | ₩85,027 | ₩82,590 | ₩83,942 | +0.85% | 2.8만 |
|---|
| 2026.08.03 | ₩83,059 | ₩83,327 | ₩81,667 | ₩82,697 | -0.44% | 2만 |
|---|
| 2026.07.31 | ₩83,795 | ₩84,197 | ₩82,497 | ₩82,925 | -1.04% | 3.1만 |
|---|
| 2026.07.30 | ₩84,197 | ₩84,197 | ₩82,242 | ₩82,925 | -1.51% | 2.2만 |
|---|
| 2026.07.29 | ₩83,407 | ₩84,197 | ₩81,854 | ₩82,390 | -1.22% | 2.3만 |
|---|
| 2026.07.28 | ₩82,189 | ₩84,331 | ₩81,653 | ₩82,992 | +0.98% | 2.1만 |
|---|
| 2026.07.27 | ₩82,992 | ₩84,331 | ₩82,323 | ₩82,912 | -0.10% | 3.2만 |
|---|
| 2026.07.24 | ₩80,342 | ₩83,835 | ₩80,328 | ₩82,323 | +2.47% | 3.7만 |
|---|
| 2026.07.23 | ₩81,332 | ₩82,323 | ₩80,422 | ₩80,583 | -0.92% | 2.5만 |
|---|
| 2026.07.22 | ₩83,260 | ₩84,331 | ₩81,252 | ₩81,894 | -1.64% | 4.1만 |
|---|
| 2026.07.21 | ₩82,992 | ₩84,331 | ₩82,657 | ₩83,286 | +0.35% | 1.4만 |
|---|
| 2026.07.20 | ₩82,992 | ₩83,755 | ₩82,162 | ₩82,898 | -0.11% | 2.8만 |
|---|
| 2026.07.17 | ₩84,009 | ₩84,331 | ₩81,412 | ₩82,965 | -1.24% | 4.7만 |
|---|
| 2026.07.16 | ₩85,669 | ₩85,669 | ₩82,965 | ₩83,581 | -2.44% | 2.3만 |
|---|
| 2026.07.15 | ₩83,795 | ₩85,669 | ₩83,795 | ₩85,000 | +1.44% | 2.8만 |
|---|
| 2026.07.14 | ₩85,401 | ₩85,401 | ₩83,260 | ₩83,260 | -2.51% | 3.5만 |
|---|
| 2026.07.13 | ₩85,254 | ₩87,329 | ₩84,598 | ₩84,598 | -0.77% | 2.3만 |
|---|
| 2026.07.10 | ₩86,579 | ₩87,008 | ₩84,826 | ₩85,401 | -1.36% | 1.7만 |
|---|
| 2026.07.09 | ₩84,197 | ₩86,740 | ₩82,898 | ₩85,616 | +1.69% | 5.4만 |
|---|
| 2026.07.08 | ₩84,331 | ₩85,040 | ₩82,724 | ₩84,638 | +0.37% | 1.9만 |
|---|
| 2026.07.07 | ₩86,620 | ₩86,620 | ₩84,009 | ₩84,652 | -2.27% | 3.9만 |
|---|
| 2026.07.06 | ₩87,142 | ₩91,559 | ₩85,361 | ₩86,620 | -0.60% | 3.2만 |
|---|
| 2026.07.02 | ₩87,543 | ₩89,016 | ₩85,897 | ₩87,784 | +0.28% | 9.8만 |
|---|
| 2026.07.01 | ₩89,658 | ₩90,729 | ₩87,208 | ₩87,797 | -2.08% | 2.7만 |
|---|
| 2026.06.30 | ₩91,773 | ₩92,362 | ₩89,819 | ₩89,886 | -2.06% | 4.4만 |
|---|
| 2026.06.29 | ₩89,725 | ₩92,697 | ₩87,289 | ₩91,773 | +2.28% | 8.9만 |
|---|
| 2026.06.26 | ₩88,614 | ₩91,800 | ₩87,945 | ₩90,073 | +1.65% | 6.5만 |
|---|
| 2026.06.25 | ₩90,782 | ₩91,291 | ₩89,016 | ₩89,444 | -1.47% | 5만 |
|---|
| 2026.06.24 | ₩93,379 | ₩95,280 | ₩90,890 | ₩91,211 | -2.32% | 7.8만 |
|---|
| 2026.06.23 | ₩89,109 | ₩94,022 | ₩88,306 | ₩93,379 | +4.79% | 8.8만 |
|---|
| 2026.06.22 | ₩89,042 | ₩96,364 | ₩87,891 | ₩89,190 | +0.17% | 15.1만 |
|---|
| 2026.06.18 | ₩78,173 | ₩90,354 | ₩76,968 | ₩87,704 | +12.19% | 21.2만 |
|---|
| 2026.06.17 | ₩76,834 | ₩78,280 | ₩76,112 | ₩76,112 | -0.94% | 3.2만 |
|---|
| 2026.06.16 | ₩75,764 | ₩76,701 | ₩75,764 | ₩76,246 | +0.64% | 2.3만 |
|---|
| 2026.06.15 | ₩76,045 | ₩79,364 | ₩75,282 | ₩75,697 | -0.46% | 4.5만 |
|---|
| 2026.06.12 | ₩76,366 | ₩77,638 | ₩75,295 | ₩75,924 | -0.58% | 4.4만 |
|---|
| 2026.06.11 | ₩78,575 | ₩78,575 | ₩75,295 | ₩75,911 | -3.39% | 6.5만 |
|---|
| 2026.06.10 | ₩76,834 | ₩78,240 | ₩76,018 | ₩76,540 | -0.38% | 5.4만 |
|---|
| 2026.06.09 | ₩78,253 | ₩78,709 | ₩76,192 | ₩76,834 | -1.81% | 4.1만 |
|---|
| 2026.06.08 | ₩78,494 | ₩78,508 | ₩77,450 | ₩78,320 | -0.22% | 4.8만 |
|---|
| 2026.06.05 | ₩81,653 | ₩81,653 | ₩77,758 | ₩77,892 | -4.61% | 7.3만 |
|---|
| 2026.06.04 | ₩84,331 | ₩84,331 | ₩75,322 | ₩81,091 | -3.84% | 39.8만 |
|---|
| 2026.06.03 | ₩85,830 | ₩86,914 | ₩83,059 | ₩83,260 | -2.99% | 4.8만 |
|---|
| 2026.06.02 | ₩88,079 | ₩88,668 | ₩85,937 | ₩86,325 | -1.99% | 4.7만 |
|---|
| 2026.06.01 | ₩85,709 | ₩89,163 | ₩85,669 | ₩88,815 | +3.62% | 5.6만 |
|---|
| 2026.05.29 | ₩84,545 | ₩86,660 | ₩83,661 | ₩86,111 | +1.85% | 4만 |
|---|
| 2026.05.28 | ₩83,367 | ₩85,214 | ₩83,367 | ₩84,531 | +1.40% | 4.1만 |
|---|
| 2026.05.27 | ₩84,812 | ₩85,442 | ₩83,394 | ₩83,862 | -1.12% | 4.5만 |
|---|
| 2026.05.26 | ₩84,598 | ₩85,656 | ₩82,992 | ₩84,451 | -0.17% | 6.7만 |
|---|
| 2026.05.22 | ₩83,179 | ₩84,612 | ₩82,550 | ₩83,634 | +0.55% | 6.6만 |
|---|
| 2026.05.21 | ₩84,331 | ₩86,338 | ₩82,497 | ₩83,059 | -1.51% | 11.1만 |
|---|
| 2026.05.20 | ₩83,474 | ₩85,401 | ₩82,577 | ₩84,812 | +1.60% | 4.4만 |
|---|
| 2026.05.19 | ₩83,046 | ₩85,549 | ₩83,046 | ₩84,491 | +1.74% | 4.7만 |
|---|
| 2026.05.18 | ₩83,501 | ₩84,759 | ₩82,323 | ₩84,411 | +1.09% | 8만 |
|---|
| 2026.05.15 | ₩84,705 | ₩85,388 | ₩83,594 | ₩83,875 | -0.98% | 1.1만 |
|---|
| 2026.05.14 | ₩83,139 | ₩84,598 | ₩82,979 | ₩84,130 | +1.19% | 1.6만 |
|---|
| 2026.05.13 | ₩83,889 | ₩84,290 | ₩82,323 | ₩83,942 | +0.06% | 2.5만 |
|---|
| 2026.05.12 | ₩85,669 | ₩85,669 | ₩82,818 | ₩83,942 | -2.02% | 2.6만 |
|---|
| 2026.05.11 | ₩87,744 | ₩87,744 | ₩83,407 | ₩85,616 | -2.43% | 5.1만 |
|---|
| 2026.05.08 | ₩83,327 | ₩89,056 | ₩83,327 | ₩87,623 | +5.16% | 4.4만 |
|---|
| 2026.05.07 | ₩82,965 | ₩82,979 | ₩80,783 | ₩81,131 | -2.21% | 3.7만 |
|---|
| 2026.05.06 | ₩84,331 | ₩84,598 | ₩82,992 | ₩82,992 | -1.59% | 1.7만 |
|---|
| 2026.05.05 | ₩84,893 | ₩85,080 | ₩83,260 | ₩84,692 | -0.24% | 2.6만 |
|---|
| 2026.05.04 | ₩83,220 | ₩85,401 | ₩82,323 | ₩83,005 | -0.26% | 2.4만 |
|---|
| 2026.05.01 | ₩82,323 | ₩83,581 | ₩82,323 | ₩82,858 | +0.65% | 9.8천 |
|---|
| 2026.04.30 | ₩80,984 | ₩83,032 | ₩80,984 | ₩82,162 | +1.45% | 9.7천 |
|---|
| 2026.04.29 | ₩82,443 | ₩82,443 | ₩80,315 | ₩81,198 | -1.51% | 1.5만 |
|---|
| 2026.04.28 | ₩82,470 | ₩83,206 | ₩80,957 | ₩82,189 | -0.34% | 2만 |
|---|
| 2026.04.27 | ₩83,380 | ₩84,585 | ₩81,653 | ₩81,653 | -2.07% | 1.8만 |
|---|
| 2026.04.24 | ₩82,858 | ₩89,685 | ₩82,845 | ₩84,090 | +1.49% | 1.9만 |
|---|
| 2026.04.23 | ₩86,860 | ₩86,860 | ₩82,349 | ₩83,166 | -4.25% | 5.9만 |
|---|
| 2026.04.22 | ₩88,012 | ₩89,685 | ₩87,222 | ₩87,771 | -0.27% | 3.5만 |
|---|
| 2026.04.21 | ₩84,036 | ₩88,413 | ₩84,036 | ₩88,012 | +4.73% | 3.7만 |
|---|
| 2026.04.20 | ₩83,661 | ₩87,811 | ₩83,661 | ₩87,034 | +4.03% | 10.1만 |
|---|
| 2026.04.17 | ₩84,237 | ₩86,445 | ₩83,474 | ₩84,317 | +0.10% | 18.5만 |
|---|
| 2026.04.16 | ₩81,453 | ₩83,581 | ₩81,386 | ₩82,550 | +1.35% | 1.3만 |
|---|
| 2026.04.15 | ₩82,871 | ₩82,871 | ₩81,386 | ₩81,466 | -1.70% | 1만 |
|---|
| 2026.04.14 | ₩81,399 | ₩82,349 | ₩80,984 | ₩81,064 | -0.41% | 8.4천 |
|---|
| 2026.04.13 | ₩81,091 | ₩82,590 | ₩80,877 | ₩82,028 | +1.16% | 2.7만 |
|---|
| 2026.04.10 | ₩82,189 | ₩82,323 | ₩80,716 | ₩81,105 | -1.32% | 2.1만 |
|---|
| 2026.04.09 | ₩82,283 | ₩83,220 | ₩82,283 | ₩82,764 | +0.59% | 1만 |
|---|
| 2026.04.08 | ₩82,095 | ₩83,728 | ₩82,082 | ₩82,457 | +0.44% | 2.1만 |
|---|
| 2026.04.07 | ₩81,653 | ₩82,323 | ₩80,328 | ₩80,944 | -0.87% | 1.2만 |
|---|
| 2026.04.06 | ₩84,304 | ₩84,304 | ₩82,055 | ₩82,189 | -2.51% | 2.2만 |
|---|
| 2026.04.02 | ₩82,537 | ₩85,000 | ₩81,975 | ₩84,545 | +2.43% | 1.9만 |
|---|
| 2026.04.01 | ₩82,791 | ₩85,000 | ₩81,292 | ₩83,755 | +1.16% | 2.9만 |
|---|
| 2026.03.31 | ₩82,309 | ₩83,206 | ₩82,028 | ₩82,938 | +0.76% | 2.2만 |
|---|
| 2026.03.30 | ₩81,653 | ₩84,331 | ₩81,613 | ₩82,082 | +0.52% | 3.5만 |
|---|
| 2026.03.27 | ₩83,394 | ₩83,661 | ₩82,028 | ₩82,189 | -1.44% | 2.6만 |
|---|
| 2026.03.26 | ₩82,523 | ₩85,000 | ₩81,921 | ₩83,072 | +0.67% | 2.9만 |
|---|
| 2026.03.25 | ₩82,858 | ₩84,799 | ₩82,818 | ₩83,005 | +0.18% | 1.4만 |
|---|
| 2026.03.24 | ₩84,197 | ₩85,000 | ₩82,992 | ₩83,902 | -0.35% | 1.2만 |
|---|
| 2026.03.23 | ₩82,055 | ₩85,589 | ₩81,667 | ₩83,527 | +1.79% | 2.9만 |
|---|
| 2026.03.20 | ₩80,823 | ₩82,979 | ₩79,994 | ₩81,653 | +1.03% | 3.1만 |
|---|
| 2026.03.19 | ₩81,988 | ₩82,992 | ₩81,198 | ₩81,787 | -0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩80,141 | ₩82,590 | ₩79,980 | ₩81,921 | +2.22% | 1.2만 |
|---|
| 2026.03.17 | ₩80,382 | ₩82,055 | ₩79,164 | ₩80,462 | +0.10% | 2.8만 |
|---|
| 2026.03.16 | ₩80,877 | ₩82,550 | ₩79,552 | ₩81,493 | +0.76% | 2.9만 |
|---|
| 2026.03.13 | ₩81,707 | ₩81,707 | ₩80,074 | ₩80,877 | -1.02% | 1.9만 |
|---|
| 2026.03.12 | ₩83,005 | ₩83,005 | ₩80,997 | ₩81,118 | -2.27% | 1.7만 |
|---|
| 2026.03.11 | ₩82,845 | ₩83,648 | ₩81,653 | ₩83,179 | +0.40% | 3.5만 |
|---|
| 2026.03.10 | ₩82,992 | ₩85,000 | ₩82,590 | ₩83,568 | +0.69% | 2만 |
|---|
| 2026.03.09 | ₩84,357 | ₩85,669 | ₩80,971 | ₩84,237 | -0.14% | 7.2만 |
|---|
| 2026.03.06 | ₩83,661 | ₩89,551 | ₩82,992 | ₩84,505 | +1.01% | 4.2만 |
|---|
| 2026.03.05 | ₩86,673 | ₩87,677 | ₩83,942 | ₩84,839 | -2.12% | 1.6만 |
|---|
| 2026.03.04 | ₩83,849 | ₩86,512 | ₩83,447 | ₩85,937 | +2.49% | 4.1만 |
|---|
| 2026.03.03 | ₩86,338 | ₩86,338 | ₩83,661 | ₩83,849 | -2.88% | 2만 |
|---|
| 2026.03.02 | ₩86,994 | ₩88,279 | ₩85,669 | ₩86,767 | -0.26% | 1.9만 |
|---|
| 2026.02.27 | ₩88,681 | ₩89,685 | ₩85,977 | ₩87,034 | -1.86% | 2.3만 |
|---|
| 2026.02.26 | ₩87,409 | ₩89,685 | ₩87,409 | ₩89,323 | +2.19% | 4.4만 |
|---|
| 2026.02.25 | ₩85,616 | ₩87,208 | ₩85,616 | ₩86,847 | +1.44% | 1.4만 |
|---|
| 2026.02.24 | ₩84,264 | ₩85,669 | ₩83,126 | ₩84,652 | +0.46% | 2.9만 |
|---|
| 2026.02.23 | ₩85,736 | ₩85,843 | ₩82,992 | ₩85,013 | -0.84% | 4.2만 |
|---|
| 2026.02.20 | ₩87,008 | ₩88,346 | ₩85,977 | ₩86,499 | -0.58% | 1.4만 |
|---|
| 2026.02.19 | ₩87,249 | ₩87,610 | ₩86,138 | ₩87,342 | +0.11% | 2.4만 |
|---|
| 2026.02.18 | ₩86,660 | ₩89,016 | ₩85,348 | ₩88,386 | +1.99% | 3.7만 |
|---|
| 2026.02.17 | ₩88,882 | ₩88,882 | ₩83,059 | ₩86,338 | -2.86% | 2.2만 |
|---|
| 2026.02.13 | ₩87,128 | ₩93,406 | ₩84,331 | ₩88,748 | +1.86% | 3.8만 |
|---|
| 2026.02.12 | ₩93,714 | ₩93,714 | ₩84,491 | ₩89,016 | -5.01% | 2.3만 |
|---|
| 2026.02.11 | ₩93,701 | ₩93,701 | ₩87,075 | ₩89,257 | -4.74% | 3.5만 |
|---|
| 2026.02.10 | ₩90,729 | ₩93,834 | ₩90,729 | ₩93,714 | +3.29% | 1.6만 |
|---|
| 2026.02.09 | ₩93,982 | ₩95,012 | ₩90,930 | ₩91,345 | -2.81% | 1.7만 |
|---|
| 2026.02.06 | ₩97,703 | ₩98,386 | ₩93,366 | ₩95,253 | -2.51% | 2.2만 |
|---|
| 2026.02.05 | ₩96,338 | ₩98,198 | ₩91,023 | ₩97,690 | +1.40% | 1.5만 |
|---|
| 2026.02.04 | ₩96,016 | ₩100,059 | ₩96,016 | ₩96,913 | +0.93% | 6만 |
|---|
| 2026.02.03 | ₩96,726 | ₩97,649 | ₩93,205 | ₩96,672 | -0.06% | 6.9만 |
|---|
| 2026.02.02 | ₩92,362 | ₩97,649 | ₩89,698 | ₩96,338 | +4.30% | 7만 |
|---|
| 2026.01.30 | ₩90,890 | ₩95,039 | ₩90,421 | ₩93,085 | +2.42% | 6.6만 |
|---|
| 2026.01.29 | ₩90,756 | ₩93,031 | ₩88,614 | ₩92,001 | +1.37% | 4.3만 |
|---|
| 2026.01.28 | ₩88,079 | ₩91,117 | ₩87,249 | ₩90,756 | +3.04% | 3.2만 |
|---|
| 2026.01.27 | ₩87,034 | ₩89,016 | ₩86,338 | ₩88,346 | +1.51% | 2.1만 |
|---|
| 2026.01.26 | ₩85,013 | ₩87,557 | ₩84,786 | ₩86,271 | +1.48% | 1.2만 |
|---|
| 2026.01.23 | ₩84,960 | ₩85,468 | ₩83,313 | ₩85,468 | +0.60% | 8.8천 |
|---|
| 2026.01.22 | ₩82,349 | ₩85,321 | ₩82,349 | ₩84,531 | +2.65% | 2.5만 |
|---|
| 2026.01.21 | ₩81,854 | ₩83,220 | ₩81,774 | ₩82,671 | +1.00% | 1만 |
|---|
| 2026.01.20 | ₩80,810 | ₩82,175 | ₩79,605 | ₩81,774 | +1.19% | 1.5만 |
|---|
| 2026.01.16 | ₩83,327 | ₩83,327 | ₩80,449 | ₩81,801 | -1.83% | 2.3만 |
|---|
| 2026.01.15 | ₩83,193 | ₩84,304 | ₩82,791 | ₩83,313 | +0.14% | 9.5천 |
|---|
| 2026.01.14 | ₩83,608 | ₩85,027 | ₩82,992 | ₩83,688 | +0.10% | 1만 |
|---|
| 2026.01.13 | ₩85,120 | ₩86,338 | ₩82,992 | ₩84,170 | -1.12% | 6만 |
|---|
| 2026.01.12 | ₩76,379 | ₩86,338 | ₩75,616 | ₩83,019 | +8.69% | 9만 |
|---|
| 2026.01.09 | ₩76,915 | ₩77,263 | ₩76,299 | ₩76,660 | -0.33% | 9.1천 |
|---|
| 2026.01.08 | ₩77,370 | ₩78,374 | ₩76,701 | ₩76,982 | -0.50% | 9.3천 |
|---|
| 2026.01.07 | ₩77,999 | ₩78,775 | ₩77,370 | ₩77,517 | -0.62% | 5.6천 |
|---|
| 2026.01.06 | ₩78,976 | ₩78,976 | ₩77,905 | ₩78,334 | -0.81% | 8.6천 |
|---|
| 2026.01.05 | ₩77,972 | ₩79,378 | ₩77,812 | ₩79,378 | +1.80% | 6.6천 |
|---|
| 2026.01.02 | ₩77,410 | ₩79,498 | ₩77,410 | ₩78,441 | +1.33% | 1.5만 |
|---|
| 2025.12.31 | ₩75,737 | ₩77,504 | ₩75,737 | ₩77,464 | +2.28% | 1.1만 |
|---|
| 2025.12.30 | ₩75,978 | ₩77,183 | ₩75,255 | ₩75,737 | -0.32% | 1.6만 |
|---|
| 2025.12.29 | ₩76,379 | ₩77,638 | ₩75,670 | ₩76,727 | +0.46% | 1.9만 |
|---|
| 2025.12.26 | ₩76,299 | ₩77,370 | ₩76,031 | ₩77,236 | +1.23% | 4.5천 |
|---|
| 2025.12.24 | ₩76,031 | ₩76,567 | ₩75,375 | ₩76,232 | +0.26% | 1.1만 |
|---|
| 2025.12.23 | ₩75,322 | ₩75,322 | ₩74,693 | ₩75,295 | -0.04% | 5.7천 |
|---|
| 2025.12.22 | ₩76,299 | ₩77,611 | ₩75,322 | ₩75,831 | -0.61% | 1만 |
|---|
| 2025.12.19 | ₩75,630 | ₩76,567 | ₩73,957 | ₩76,500 | +1.15% | 1.9만 |
|---|
| 2025.12.18 | ₩75,215 | ₩76,366 | ₩74,519 | ₩75,683 | +0.62% | 1.9만 |
|---|
| 2025.12.17 | ₩74,546 | ₩74,947 | ₩73,006 | ₩74,559 | +0.02% | 1.8만 |
|---|
| 2025.12.16 | ₩75,416 | ₩75,630 | ₩73,863 | ₩74,786 | -0.83% | 1.9만 |
|---|
| 2025.12.15 | ₩77,062 | ₩77,062 | ₩74,813 | ₩75,483 | -2.05% | 2.3만 |
|---|
| 2025.12.12 | ₩74,867 | ₩78,253 | ₩74,827 | ₩77,316 | +3.27% | 3만 |
|---|
| 2025.12.11 | ₩74,572 | ₩75,750 | ₩73,756 | ₩75,630 | +1.42% | 1.6만 |
|---|
| 2025.12.10 | ₩75,844 | ₩75,964 | ₩74,907 | ₩75,309 | -0.71% | 1.3만 |
|---|
| 2025.12.09 | ₩75,978 | ₩76,500 | ₩74,679 | ₩75,844 | -0.18% | 1.7만 |
|---|
| 2025.12.08 | ₩76,607 | ₩76,607 | ₩73,622 | ₩75,027 | -2.06% | 3.1만 |
|---|
| 2025.12.05 | ₩76,768 | ₩78,227 | ₩76,018 | ₩76,018 | -0.98% | 2만 |
|---|
| 2025.12.04 | ₩77,905 | ₩78,133 | ₩77,276 | ₩77,798 | -0.14% | 1.1만 |
|---|
| 2025.12.03 | ₩77,075 | ₩78,976 | ₩75,630 | ₩78,227 | +1.49% | 3.7만 |
|---|
| 2025.12.02 | ₩76,420 | ₩76,942 | ₩75,630 | ₩76,754 | +0.44% | 1.5만 |
|---|
| 2025.12.01 | ₩76,875 | ₩77,183 | ₩75,697 | ₩76,420 | -0.59% | 1.1만 |
|---|
| 2025.11.28 | ₩76,982 | ₩77,035 | ₩76,553 | ₩76,915 | -0.09% | 4.2천 |
|---|
| 2025.11.26 | ₩76,165 | ₩77,544 | ₩75,630 | ₩76,875 | +0.93% | 8천 |
|---|
| 2025.11.25 | ₩76,955 | ₩77,771 | ₩76,165 | ₩76,165 | -1.03% | 1.6만 |
|---|
| 2025.11.24 | ₩75,643 | ₩77,825 | ₩75,483 | ₩76,955 | +1.73% | 1.6만 |
|---|
| 2025.11.21 | ₩74,626 | ₩76,915 | ₩74,626 | ₩75,683 | +1.42% | 1.3만 |
|---|
| 2025.11.20 | ₩76,152 | ₩77,035 | ₩74,546 | ₩74,974 | -1.55% | 1.5만 |
|---|
| 2025.11.19 | ₩76,527 | ₩76,955 | ₩75,804 | ₩76,152 | -0.49% | 1.8만 |
|---|
| 2025.11.18 | ₩76,982 | ₩77,223 | ₩75,964 | ₩76,433 | -0.71% | 1.6만 |
|---|
| 2025.11.17 | ₩77,691 | ₩78,374 | ₩76,433 | ₩76,781 | -1.17% | 1.1만 |
|---|
| 2025.11.14 | ₩77,905 | ₩79,659 | ₩77,223 | ₩77,771 | -0.17% | 7.8천 |
|---|
| 2025.11.13 | ₩80,315 | ₩80,315 | ₩77,986 | ₩78,682 | -2.03% | 1.1만 |
|---|
| 2025.11.12 | ₩79,646 | ₩80,315 | ₩79,123 | ₩79,445 | -0.25% | 6.9천 |
|---|
| 2025.11.11 | ₩79,177 | ₩80,984 | ₩79,043 | ₩79,739 | +0.71% | 1.3만 |
|---|
| 2025.11.10 | ₩80,288 | ₩80,288 | ₩79,043 | ₩79,538 | -0.93% | 1.6만 |
|---|
| 2025.11.07 | ₩77,838 | ₩80,248 | ₩77,383 | ₩78,949 | +1.43% | 2만 |
|---|
| 2025.11.06 | ₩76,968 | ₩78,655 | ₩76,968 | ₩77,812 | +1.10% | 1.3만 |
|---|
| 2025.11.05 | ₩77,544 | ₩77,905 | ₩76,353 | ₩77,450 | -0.12% | 8.9천 |
|---|
| 2025.11.04 | ₩77,838 | ₩78,320 | ₩76,901 | ₩77,544 | -0.38% | 1.4만 |
|---|
| 2025.11.03 | ₩77,705 | ₩78,534 | ₩77,183 | ₩77,932 | +0.29% | 1.1만 |
|---|
| 2025.10.31 | ₩76,995 | ₩78,949 | ₩76,299 | ₩77,464 | +0.61% | 1.2만 |
|---|
| 2025.10.30 | ₩77,638 | ₩78,307 | ₩76,634 | ₩76,982 | -0.84% | 2.4만 |
|---|
| 2025.10.29 | ₩78,976 | ₩80,007 | ₩77,638 | ₩77,959 | -1.29% | 1.2만 |
|---|
| 2025.10.28 | ₩80,315 | ₩80,663 | ₩79,204 | ₩79,204 | -1.38% | 1.1만 |
|---|
| 2025.10.27 | ₩80,301 | ₩81,466 | ₩79,552 | ₩79,646 | -0.82% | 1.1만 |
|---|
| 2025.10.24 | ₩78,012 | ₩80,435 | ₩78,012 | ₩79,659 | +2.11% | 2.5만 |
|---|
| 2025.10.23 | ₩77,865 | ₩78,829 | ₩77,383 | ₩78,012 | +0.19% | 8.5천 |
|---|
| 2025.10.22 | ₩78,655 | ₩78,936 | ₩77,223 | ₩78,106 | -0.70% | 1.3만 |
|---|
| 2025.10.21 | ₩78,186 | ₩78,749 | ₩77,745 | ₩78,749 | +0.72% | 8천 |
|---|
| 2025.10.20 | ₩78,173 | ₩79,150 | ₩77,022 | ₩77,731 | -0.57% | 1.9만 |
|---|
| 2025.10.17 | ₩76,942 | ₩79,324 | ₩75,764 | ₩78,240 | +1.69% | 2.3만 |
|---|
| 2025.10.16 | ₩78,976 | ₩78,976 | ₩76,995 | ₩77,196 | -2.25% | 2만 |
|---|
| 2025.10.15 | ₩79,646 | ₩80,315 | ₩78,401 | ₩78,949 | -0.87% | 1.6만 |
|---|
| 2025.10.14 | ₩80,368 | ₩80,449 | ₩78,347 | ₩78,762 | -2.00% | 3.1만 |
|---|
| 2025.10.13 | ₩79,940 | ₩80,997 | ₩79,418 | ₩80,328 | +0.49% | 1.2만 |
|---|
| 2025.10.10 | ₩81,533 | ₩81,653 | ₩78,775 | ₩79,699 | -2.25% | 2.8만 |
|---|