시장 데이터를 불러오는 중
전체 종목
그린파이어 리소시스 과거 주가
Greenfire Resources Ltd. Common Shares · GFR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Greenfire Resources Ltd. Common Shares · GFR · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,381 | ₩8,723 | ₩8,367 | ₩8,515 | +1.60% | 96.9만 |
| 2026.10.08 | ₩8,381 | ₩8,501 | ₩8,247 | ₩8,394 | +0.16% | 336.6만 |
| 2026.10.07 | ₩8,367 | ₩8,474 | ₩8,233 | ₩8,233 | -1.60% | 124만 |
| 2026.10.06 | ₩8,005 | ₩8,387 | ₩7,871 | ₩8,327 | +4.02% | 47.7만 |
| 2026.10.05 | ₩7,697 | ₩8,079 | ₩7,630 | ₩8,032 | +4.36% | 47.2만 |
| 2026.10.02 | ₩7,469 | ₩7,791 | ₩7,281 | ₩7,777 | +4.13% | 63.4만 |
| 2026.10.01 | ₩7,737 | ₩7,737 | ₩7,449 | ₩7,496 | -3.12% | 54.8만 |
| 2026.09.30 | ₩7,724 | ₩7,724 | ₩7,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,576 |
| -1.91% |
| 39.6만 |
| 2026.09.29 | ₩7,750 | ₩7,750 | ₩7,469 | ₩7,563 | -2.42% | 86.3만 |
|---|
| 2026.09.28 | ₩7,992 | ₩8,063 | ₩7,710 | ₩7,724 | -3.36% | 50.6만 |
|---|
| 2026.09.25 | ₩8,166 | ₩8,226 | ₩7,858 | ₩7,871 | -3.61% | 68.1만 |
|---|
| 2026.09.24 | ₩8,260 | ₩8,495 | ₩8,193 | ₩8,287 | +0.32% | 106.3만 |
|---|
| 2026.09.23 | ₩8,582 | ₩8,582 | ₩8,153 | ₩8,153 | -5.00% | 171.2만 |
|---|
| 2026.09.22 | ₩8,528 | ₩8,568 | ₩8,354 | ₩8,461 | -0.79% | 168.4만 |
|---|
| 2026.09.21 | ₩8,783 | ₩8,850 | ₩8,474 | ₩8,689 | -1.07% | 108.8만 |
|---|
| 2026.09.18 | ₩8,904 | ₩9,024 | ₩8,803 | ₩8,930 | +0.30% | 129.6만 |
|---|
| 2026.09.17 | ₩8,689 | ₩8,957 | ₩8,515 | ₩8,930 | +2.78% | 91.2만 |
|---|
| 2026.09.16 | ₩9,158 | ₩9,326 | ₩8,642 | ₩8,702 | -4.98% | 249.1만 |
|---|
| 2026.09.15 | ₩8,863 | ₩9,440 | ₩8,863 | ₩9,292 | +4.84% | 218.8만 |
|---|
| 2026.09.14 | ₩8,850 | ₩9,011 | ₩8,716 | ₩8,877 | +0.30% | 166.1만 |
|---|
| 2026.09.11 | ₩8,300 | ₩8,756 | ₩8,273 | ₩8,743 | +5.33% | 224.1만 |
|---|
| 2026.09.10 | ₩8,743 | ₩8,769 | ₩8,334 | ₩8,381 | -4.14% | 353.1만 |
|---|
| 2026.09.09 | ₩8,461 | ₩8,823 | ₩8,327 | ₩8,568 | +1.27% | 339.5만 |
|---|
| 2026.09.08 | ₩8,381 | ₩8,488 | ₩8,287 | ₩8,354 | -0.32% | 185만 |
|---|
| 2026.09.04 | ₩8,206 | ₩8,314 | ₩8,139 | ₩8,260 | +0.65% | 84.8만 |
|---|
| 2026.09.03 | ₩8,273 | ₩8,381 | ₩8,206 | ₩8,314 | +0.49% | 86.6만 |
|---|
| 2026.09.02 | ₩8,381 | ₩8,414 | ₩8,193 | ₩8,273 | -1.28% | 163.6만 |
|---|
| 2026.09.01 | ₩8,381 | ₩8,488 | ₩8,166 | ₩8,434 | +0.64% | 132.6만 |
|---|
| 2026.08.31 | ₩8,314 | ₩8,394 | ₩8,139 | ₩8,260 | -0.65% | 88.4만 |
|---|
| 2026.08.28 | ₩8,300 | ₩8,300 | ₩8,025 | ₩8,126 | -2.10% | 70.8만 |
|---|
| 2026.08.27 | ₩8,193 | ₩8,247 | ₩7,978 | ₩8,247 | +0.65% | 113.3만 |
|---|
| 2026.08.26 | ₩8,273 | ₩8,367 | ₩8,146 | ₩8,206 | -0.81% | 89.9만 |
|---|
| 2026.08.25 | ₩8,381 | ₩8,515 | ₩8,314 | ₩8,340 | -0.48% | 118.7만 |
|---|
| 2026.08.24 | ₩8,609 | ₩8,702 | ₩8,448 | ₩8,528 | -0.93% | 43.5만 |
|---|
| 2026.08.21 | ₩8,595 | ₩8,810 | ₩8,568 | ₩8,649 | +0.62% | 91.5만 |
|---|
| 2026.08.20 | ₩8,394 | ₩8,649 | ₩8,394 | ₩8,542 | +1.76% | 125.9만 |
|---|
| 2026.08.19 | ₩8,582 | ₩8,641 | ₩8,247 | ₩8,287 | -3.44% | 35.3만 |
|---|
| 2026.08.18 | ₩8,729 | ₩8,756 | ₩8,394 | ₩8,568 | -1.84% | 71만 |
|---|
| 2026.08.17 | ₩8,086 | ₩8,702 | ₩7,831 | ₩8,649 | +6.97% | 49.8만 |
|---|
| 2026.08.14 | ₩9,038 | ₩9,453 | ₩9,038 | ₩9,306 | +2.97% | 83.5만 |
|---|
| 2026.08.13 | ₩9,467 | ₩9,574 | ₩9,118 | ₩9,132 | -3.54% | 62.2만 |
|---|
| 2026.08.12 | ₩8,944 | ₩9,601 | ₩8,729 | ₩9,520 | +6.45% | 54.8만 |
|---|
| 2026.08.11 | ₩8,689 | ₩8,957 | ₩8,642 | ₩8,917 | +2.62% | 38.7만 |
|---|
| 2026.08.10 | ₩8,354 | ₩8,863 | ₩8,354 | ₩8,702 | +4.17% | 66.9만 |
|---|
| 2026.08.07 | ₩8,501 | ₩8,582 | ₩8,193 | ₩8,247 | -3.00% | 13.3만 |
|---|
| 2026.08.06 | ₩8,287 | ₩8,635 | ₩7,992 | ₩8,622 | +4.05% | 23.9만 |
|---|
| 2026.08.05 | ₩7,938 | ₩8,119 | ₩7,724 | ₩7,844 | -1.18% | 16.3만 |
|---|
| 2026.08.04 | ₩8,287 | ₩8,407 | ₩7,965 | ₩7,965 | -3.88% | 19.7만 |
|---|
| 2026.08.03 | ₩8,448 | ₩8,461 | ₩8,153 | ₩8,247 | -2.38% | 20.1만 |
|---|
| 2026.07.31 | ₩8,501 | ₩8,728 | ₩8,434 | ₩8,501 | 0.00% | 70.1만 |
|---|
| 2026.07.30 | ₩8,407 | ₩8,501 | ₩8,287 | ₩8,488 | +0.96% | 17.8만 |
|---|
| 2026.07.29 | ₩8,501 | ₩8,582 | ₩8,340 | ₩8,407 | -1.10% | 17.9만 |
|---|
| 2026.07.28 | ₩8,260 | ₩8,374 | ₩8,099 | ₩8,247 | -0.16% | 14.8만 |
|---|
| 2026.07.27 | ₩8,568 | ₩8,609 | ₩8,287 | ₩8,287 | -3.29% | 11.4만 |
|---|
| 2026.07.24 | ₩8,810 | ₩8,924 | ₩8,622 | ₩8,729 | -0.91% | 17.6만 |
|---|
| 2026.07.23 | ₩9,011 | ₩9,091 | ₩8,877 | ₩8,890 | -1.34% | 21.4만 |
|---|
| 2026.07.22 | ₩8,501 | ₩8,951 | ₩8,501 | ₩8,917 | +4.89% | 30.6만 |
|---|
| 2026.07.21 | ₩8,488 | ₩8,696 | ₩8,488 | ₩8,595 | +1.26% | 13.9만 |
|---|
| 2026.07.20 | ₩8,354 | ₩8,676 | ₩8,280 | ₩8,582 | +2.73% | 22.6만 |
|---|
| 2026.07.17 | ₩8,314 | ₩8,515 | ₩8,032 | ₩8,515 | +2.42% | 32.2만 |
|---|
| 2026.07.16 | ₩8,421 | ₩8,542 | ₩8,086 | ₩8,193 | -2.71% | 16.2만 |
|---|
| 2026.07.15 | ₩8,220 | ₩8,474 | ₩8,072 | ₩8,394 | +2.12% | 24.4만 |
|---|
| 2026.07.14 | ₩8,193 | ₩8,314 | ₩7,938 | ₩8,193 | 0.00% | 18.8만 |
|---|
| 2026.07.13 | ₩7,576 | ₩8,220 | ₩7,540 | ₩8,072 | +6.55% | 22만 |
|---|
| 2026.07.10 | ₩7,616 | ₩7,616 | ₩7,402 | ₩7,469 | -1.94% | 5.2만 |
|---|
| 2026.07.09 | ₩7,697 | ₩7,697 | ₩7,455 | ₩7,576 | -1.57% | 30.9만 |
|---|
| 2026.07.08 | ₩7,536 | ₩7,764 | ₩7,522 | ₩7,697 | +2.14% | 10.7만 |
|---|
| 2026.07.07 | ₩7,335 | ₩7,536 | ₩7,335 | ₩7,429 | +1.28% | 9.8만 |
|---|
| 2026.07.06 | ₩7,429 | ₩7,603 | ₩7,294 | ₩7,321 | -1.44% | 9.7만 |
|---|
| 2026.07.02 | ₩7,509 | ₩7,576 | ₩7,308 | ₩7,429 | -1.07% | 7.1만 |
|---|
| 2026.07.01 | ₩7,563 | ₩7,630 | ₩7,453 | ₩7,522 | -0.53% | 6.8만 |
|---|
| 2026.06.30 | ₩7,670 | ₩7,777 | ₩7,509 | ₩7,576 | -1.22% | 8.1만 |
|---|
| 2026.06.29 | ₩7,616 | ₩7,724 | ₩7,526 | ₩7,697 | +1.06% | 13.4만 |
|---|
| 2026.06.26 | ₩7,576 | ₩7,630 | ₩7,415 | ₩7,576 | 0.00% | 13.5만 |
|---|
| 2026.06.25 | ₩7,187 | ₩7,657 | ₩7,187 | ₩7,576 | +5.41% | 38.3만 |
|---|
| 2026.06.24 | ₩7,388 | ₩7,509 | ₩7,201 | ₩7,308 | -1.09% | 22.9만 |
|---|
| 2026.06.23 | ₩7,469 | ₩7,536 | ₩7,288 | ₩7,509 | +0.54% | 25.1만 |
|---|
| 2026.06.22 | ₩7,174 | ₩7,543 | ₩7,174 | ₩7,362 | +2.62% | 17.1만 |
|---|
| 2026.06.18 | ₩7,415 | ₩7,415 | ₩7,147 | ₩7,362 | -0.72% | 46.3만 |
|---|
| 2026.06.17 | ₩7,415 | ₩7,563 | ₩7,294 | ₩7,402 | -0.18% | 21.7만 |
|---|
| 2026.06.16 | ₩7,536 | ₩7,657 | ₩7,308 | ₩7,442 | -1.25% | 11.5만 |
|---|
| 2026.06.15 | ₩7,549 | ₩7,549 | ₩7,241 | ₩7,496 | -0.71% | 13.7만 |
|---|
| 2026.06.12 | ₩7,764 | ₩7,965 | ₩7,623 | ₩7,724 | -0.52% | 7.8만 |
|---|
| 2026.06.11 | ₩7,777 | ₩7,938 | ₩7,703 | ₩7,777 | 0.00% | 12.3만 |
|---|
| 2026.06.10 | ₩7,536 | ₩7,811 | ₩7,509 | ₩7,764 | +3.02% | 10.6만 |
|---|
| 2026.06.09 | ₩7,657 | ₩7,817 | ₩7,455 | ₩7,576 | -1.05% | 16.9만 |
|---|
| 2026.06.08 | ₩7,657 | ₩7,871 | ₩7,643 | ₩7,777 | +1.58% | 10.5만 |
|---|
| 2026.06.05 | ₩8,126 | ₩8,126 | ₩7,549 | ₩7,589 | -6.60% | 16.9만 |
|---|
| 2026.06.04 | ₩7,871 | ₩8,092 | ₩7,697 | ₩8,019 | +1.87% | 11.9만 |
|---|
| 2026.06.03 | ₩7,938 | ₩8,146 | ₩7,911 | ₩7,965 | +0.34% | 14만 |
|---|
| 2026.06.02 | ₩7,764 | ₩7,938 | ₩7,764 | ₩7,898 | +1.73% | 6.4만 |
|---|
| 2026.06.01 | ₩7,670 | ₩7,965 | ₩7,670 | ₩7,817 | +1.92% | 24.8만 |
|---|
| 2026.05.29 | ₩7,657 | ₩7,697 | ₩7,496 | ₩7,549 | -1.40% | 36.7만 |
|---|
| 2026.05.28 | ₩7,697 | ₩7,844 | ₩7,643 | ₩7,764 | +0.87% | 15.5만 |
|---|
| 2026.05.27 | ₩7,589 | ₩7,817 | ₩7,536 | ₩7,616 | +0.35% | 24.9만 |
|---|
| 2026.05.26 | ₩8,045 | ₩8,126 | ₩7,670 | ₩7,791 | -3.17% | 19.2만 |
|---|
| 2026.05.22 | ₩7,965 | ₩8,233 | ₩7,965 | ₩8,072 | +1.35% | 10만 |
|---|
| 2026.05.21 | ₩8,327 | ₩8,354 | ₩7,965 | ₩7,978 | -4.19% | 14.2만 |
|---|
| 2026.05.20 | ₩8,300 | ₩8,555 | ₩8,179 | ₩8,220 | -0.97% | 18.6만 |
|---|
| 2026.05.19 | ₩8,461 | ₩8,542 | ₩8,308 | ₩8,421 | -0.48% | 8.8만 |
|---|
| 2026.05.18 | ₩8,153 | ₩8,582 | ₩8,153 | ₩8,448 | +3.62% | 9.8만 |
|---|
| 2026.05.15 | ₩7,992 | ₩8,334 | ₩7,777 | ₩8,273 | +3.52% | 9만 |
|---|
| 2026.05.14 | ₩7,831 | ₩8,154 | ₩7,831 | ₩8,059 | +2.91% | 11.1만 |
|---|
| 2026.05.13 | ₩8,112 | ₩8,233 | ₩7,925 | ₩7,952 | -1.98% | 10.4만 |
|---|
| 2026.05.12 | ₩7,884 | ₩8,213 | ₩7,844 | ₩8,179 | +3.74% | 31.7만 |
|---|
| 2026.05.11 | ₩7,844 | ₩7,965 | ₩7,710 | ₩7,804 | -0.51% | 11.1만 |
|---|
| 2026.05.08 | ₩7,750 | ₩7,844 | ₩7,442 | ₩7,750 | 0.00% | 18만 |
|---|
| 2026.05.07 | ₩7,697 | ₩7,710 | ₩7,429 | ₩7,576 | -1.57% | 14.8만 |
|---|
| 2026.05.06 | ₩8,515 | ₩8,542 | ₩7,710 | ₩7,844 | -7.87% | 38.9만 |
|---|
| 2026.05.05 | ₩8,783 | ₩8,937 | ₩8,528 | ₩8,917 | +1.53% | 22.7만 |
|---|
| 2026.05.04 | ₩8,810 | ₩8,904 | ₩8,662 | ₩8,702 | -1.22% | 35.7만 |
|---|
| 2026.05.01 | ₩8,984 | ₩9,105 | ₩8,568 | ₩8,716 | -2.99% | 38.3만 |
|---|
| 2026.04.30 | ₩8,837 | ₩9,044 | ₩8,716 | ₩9,024 | +2.12% | 29.3만 |
|---|
| 2026.04.29 | ₩8,367 | ₩8,917 | ₩8,287 | ₩8,810 | +5.29% | 117.1만 |
|---|
| 2026.04.28 | ₩8,381 | ₩8,501 | ₩8,300 | ₩8,314 | -0.80% | 18.9만 |
|---|
| 2026.04.27 | ₩7,911 | ₩8,421 | ₩7,911 | ₩8,354 | +5.59% | 11.8만 |
|---|
| 2026.04.24 | ₩8,086 | ₩8,233 | ₩7,831 | ₩8,179 | +1.16% | 8.5만 |
|---|
| 2026.04.23 | ₩8,086 | ₩8,112 | ₩7,938 | ₩8,019 | -0.83% | 8만 |
|---|
| 2026.04.22 | ₩7,844 | ₩8,193 | ₩7,844 | ₩8,086 | +3.08% | 12.8만 |
|---|
| 2026.04.21 | ₩7,764 | ₩7,978 | ₩7,750 | ₩7,925 | +2.07% | 10.8만 |
|---|
| 2026.04.20 | ₩7,683 | ₩7,884 | ₩7,678 | ₩7,750 | +0.87% | 9.3만 |
|---|
| 2026.04.17 | ₩8,220 | ₩8,220 | ₩7,630 | ₩7,630 | -7.18% | 24.7만 |
|---|
| 2026.04.16 | ₩8,153 | ₩8,448 | ₩8,153 | ₩8,367 | +2.63% | 42.5만 |
|---|
| 2026.04.15 | ₩8,193 | ₩8,421 | ₩8,166 | ₩8,166 | -0.33% | 29.4만 |
|---|
| 2026.04.14 | ₩8,059 | ₩8,260 | ₩7,886 | ₩8,247 | +2.33% | 16.7만 |
|---|
| 2026.04.13 | ₩8,153 | ₩8,314 | ₩8,045 | ₩8,139 | -0.16% | 20.7만 |
|---|
| 2026.04.10 | ₩8,005 | ₩8,039 | ₩7,925 | ₩7,925 | -1.01% | 9만 |
|---|
| 2026.04.09 | ₩8,086 | ₩8,200 | ₩7,884 | ₩7,925 | -1.99% | 10.4만 |
|---|
| 2026.04.08 | ₩8,072 | ₩8,179 | ₩7,724 | ₩8,019 | -0.66% | 21.8만 |
|---|
| 2026.04.07 | ₩8,474 | ₩8,582 | ₩8,273 | ₩8,421 | -0.63% | 50.1만 |
|---|
| 2026.04.06 | ₩8,635 | ₩8,756 | ₩8,247 | ₩8,448 | -2.17% | 126.8만 |
|---|
| 2026.04.02 | ₩8,515 | ₩8,702 | ₩8,287 | ₩8,448 | -0.79% | 25.2만 |
|---|
| 2026.04.01 | ₩8,528 | ₩8,528 | ₩8,067 | ₩8,139 | -4.56% | 15.1만 |
|---|
| 2026.03.31 | ₩8,676 | ₩8,850 | ₩8,247 | ₩8,474 | -2.32% | 30만 |
|---|
| 2026.03.30 | ₩8,877 | ₩8,957 | ₩8,662 | ₩8,676 | -2.27% | 9.9만 |
|---|
| 2026.03.27 | ₩8,528 | ₩8,917 | ₩8,528 | ₩8,823 | +3.46% | 31.6만 |
|---|
| 2026.03.26 | ₩8,662 | ₩8,904 | ₩8,595 | ₩8,622 | -0.46% | 8.5만 |
|---|
| 2026.03.25 | ₩8,501 | ₩8,890 | ₩8,501 | ₩8,649 | +1.74% | 5만 |
|---|
| 2026.03.24 | ₩9,118 | ₩9,413 | ₩8,803 | ₩8,944 | -1.91% | 15.9만 |
|---|
| 2026.03.23 | ₩9,185 | ₩9,252 | ₩8,877 | ₩9,132 | -0.58% | 21만 |
|---|
| 2026.03.20 | ₩8,850 | ₩9,279 | ₩8,823 | ₩9,279 | +4.85% | 25.7만 |
|---|
| 2026.03.19 | ₩8,542 | ₩8,971 | ₩8,340 | ₩8,850 | +3.61% | 26.9만 |
|---|
| 2026.03.18 | ₩8,045 | ₩8,354 | ₩7,831 | ₩8,273 | +2.83% | 18만 |
|---|
| 2026.03.17 | ₩8,153 | ₩8,153 | ₩7,791 | ₩7,978 | -2.14% | 12.8만 |
|---|
| 2026.03.16 | ₩7,884 | ₩8,220 | ₩7,884 | ₩8,086 | +2.55% | 15.6만 |
|---|
| 2026.03.13 | ₩8,327 | ₩8,448 | ₩7,415 | ₩8,032 | -3.54% | 41.7만 |
|---|
| 2026.03.12 | ₩8,488 | ₩8,622 | ₩8,421 | ₩8,474 | -0.16% | 34.7만 |
|---|
| 2026.03.11 | ₩8,179 | ₩8,582 | ₩8,179 | ₩8,407 | +2.79% | 16.9만 |
|---|
| 2026.03.10 | ₩8,662 | ₩8,774 | ₩8,112 | ₩8,287 | -4.33% | 16.3만 |
|---|
| 2026.03.09 | ₩9,118 | ₩9,292 | ₩8,689 | ₩8,810 | -3.38% | 8.4만 |
|---|
| 2026.03.06 | ₩8,810 | ₩8,984 | ₩8,555 | ₩8,904 | +1.07% | 19.2만 |
|---|
| 2026.03.05 | ₩8,247 | ₩8,716 | ₩8,146 | ₩8,542 | +3.58% | 26.6만 |
|---|
| 2026.03.04 | ₩8,260 | ₩8,300 | ₩7,992 | ₩8,112 | -1.79% | 13.5만 |
|---|
| 2026.03.03 | ₩8,045 | ₩8,273 | ₩7,911 | ₩8,260 | +2.67% | 42.9만 |
|---|
| 2026.03.02 | ₩8,112 | ₩8,394 | ₩7,724 | ₩8,005 | -1.32% | 6.9만 |
|---|
| 2026.02.27 | ₩7,750 | ₩7,965 | ₩7,683 | ₩7,965 | +2.77% | 1.5만 |
|---|
| 2026.02.26 | ₩7,536 | ₩7,777 | ₩7,536 | ₩7,764 | +3.02% | 1.3만 |
|---|
| 2026.02.25 | ₩7,536 | ₩7,777 | ₩7,522 | ₩7,697 | +2.14% | 1.3만 |
|---|
| 2026.02.24 | ₩8,045 | ₩8,045 | ₩7,750 | ₩7,831 | -2.67% | 4.8만 |
|---|
| 2026.02.23 | ₩8,179 | ₩8,179 | ₩7,871 | ₩7,925 | -3.11% | 1.8만 |
|---|
| 2026.02.20 | ₩8,179 | ₩8,206 | ₩7,911 | ₩8,153 | -0.33% | 2.9만 |
|---|
| 2026.02.19 | ₩8,112 | ₩8,287 | ₩8,112 | ₩8,233 | +1.49% | 2.7만 |
|---|
| 2026.02.18 | ₩7,898 | ₩8,072 | ₩7,844 | ₩7,965 | +0.85% | 9.5만 |
|---|
| 2026.02.17 | ₩7,791 | ₩7,791 | ₩7,476 | ₩7,737 | -0.69% | 2.6만 |
|---|
| 2026.02.13 | ₩7,831 | ₩7,838 | ₩7,603 | ₩7,750 | -1.03% | 2.2만 |
|---|
| 2026.02.12 | ₩7,965 | ₩8,206 | ₩7,589 | ₩7,697 | -3.37% | 4.7만 |
|---|
| 2026.02.11 | ₩7,925 | ₩8,126 | ₩7,791 | ₩8,086 | +2.03% | 5.2만 |
|---|
| 2026.02.10 | ₩8,072 | ₩8,099 | ₩7,884 | ₩7,884 | -2.33% | 6.5만 |
|---|
| 2026.02.09 | ₩7,710 | ₩8,086 | ₩7,501 | ₩8,086 | +4.87% | 10.5만 |
|---|
| 2026.02.06 | ₩7,442 | ₩7,750 | ₩7,362 | ₩7,697 | +3.42% | 3.6만 |
|---|
| 2026.02.05 | ₩7,375 | ₩7,482 | ₩7,294 | ₩7,362 | -0.18% | 3.8만 |
|---|
| 2026.02.04 | ₩7,435 | ₩7,683 | ₩7,375 | ₩7,603 | +2.25% | 8.5만 |
|---|
| 2026.02.03 | ₩7,214 | ₩7,455 | ₩6,839 | ₩7,348 | +1.86% | 6.1만 |
|---|
| 2026.02.02 | ₩7,120 | ₩7,321 | ₩7,053 | ₩7,160 | +0.56% | 6.6만 |
|---|
| 2026.01.30 | ₩7,335 | ₩7,429 | ₩7,134 | ₩7,308 | -0.37% | 9.6만 |
|---|
| 2026.01.29 | ₩7,509 | ₩7,683 | ₩7,160 | ₩7,429 | -1.07% | 11.4만 |
|---|
| 2026.01.28 | ₩7,469 | ₩7,482 | ₩7,201 | ₩7,375 | -1.26% | 9.7만 |
|---|
| 2026.01.27 | ₩6,999 | ₩7,449 | ₩6,999 | ₩7,429 | +6.13% | 7.4만 |
|---|
| 2026.01.26 | ₩7,227 | ₩7,308 | ₩6,973 | ₩7,053 | -2.41% | 3.8만 |
|---|
| 2026.01.23 | ₩6,973 | ₩7,254 | ₩6,973 | ₩7,241 | +3.85% | 13.5만 |
|---|
| 2026.01.22 | ₩7,067 | ₩7,093 | ₩6,876 | ₩6,959 | -1.52% | 7.2만 |
|---|
| 2026.01.21 | ₩6,503 | ₩7,013 | ₩6,503 | ₩7,013 | +7.84% | 11.2만 |
|---|
| 2026.01.20 | ₩6,651 | ₩6,738 | ₩6,550 | ₩6,557 | -1.41% | 10.3만 |
|---|
| 2026.01.16 | ₩6,722 | ₩6,758 | ₩6,570 | ₩6,651 | -1.06% | 6.1만 |
|---|
| 2026.01.15 | ₩6,852 | ₩6,852 | ₩6,637 | ₩6,678 | -2.54% | 6.3만 |
|---|
| 2026.01.14 | ₩6,570 | ₩7,006 | ₩6,570 | ₩6,798 | +3.47% | 19.6만 |
|---|
| 2026.01.13 | ₩6,664 | ₩6,705 | ₩6,497 | ₩6,624 | -0.60% | 7.3만 |
|---|
| 2026.01.12 | ₩6,356 | ₩6,651 | ₩6,235 | ₩6,544 | +2.95% | 12.5만 |
|---|
| 2026.01.09 | ₩6,141 | ₩6,356 | ₩5,994 | ₩6,356 | +3.49% | 20.2만 |
|---|
| 2026.01.08 | ₩6,021 | ₩6,188 | ₩6,007 | ₩6,141 | +2.00% | 13.2만 |
|---|
| 2026.01.07 | ₩6,195 | ₩6,195 | ₩5,860 | ₩5,994 | -3.25% | 17.4만 |
|---|
| 2026.01.06 | ₩6,289 | ₩6,302 | ₩6,007 | ₩6,115 | -2.77% | 14.4만 |
|---|
| 2026.01.05 | ₩6,423 | ₩6,463 | ₩6,027 | ₩6,249 | -2.71% | 47.4만 |
|---|
| 2026.01.02 | ₩6,463 | ₩6,517 | ₩6,369 | ₩6,450 | -0.21% | 6.5만 |
|---|
| 2025.12.31 | ₩6,423 | ₩6,436 | ₩6,262 | ₩6,383 | -0.63% | 21.5만 |
|---|
| 2025.12.30 | ₩6,477 | ₩6,544 | ₩6,262 | ₩6,369 | -1.66% | 24.1만 |
|---|
| 2025.12.29 | ₩6,141 | ₩6,450 | ₩6,101 | ₩6,450 | +5.02% | 22.2만 |
|---|
| 2025.12.26 | ₩6,383 | ₩6,383 | ₩6,101 | ₩6,222 | -2.52% | 9.4만 |
|---|
| 2025.12.24 | ₩6,182 | ₩6,383 | ₩6,161 | ₩6,329 | +2.39% | 11.8만 |
|---|
| 2025.12.23 | ₩5,927 | ₩6,289 | ₩5,927 | ₩6,262 | +5.66% | 20.5만 |
|---|
| 2025.12.22 | ₩5,833 | ₩6,088 | ₩5,833 | ₩5,994 | +2.76% | 19만 |
|---|
| 2025.12.19 | ₩6,302 | ₩6,369 | ₩5,887 | ₩5,900 | -6.38% | 22.2만 |
|---|
| 2025.12.18 | ₩5,913 | ₩6,436 | ₩5,904 | ₩6,329 | +7.03% | 17.9만 |
|---|
| 2025.12.17 | ₩5,766 | ₩6,128 | ₩5,766 | ₩6,047 | +4.88% | 14.2만 |
|---|
| 2025.12.16 | ₩5,954 | ₩6,047 | ₩5,734 | ₩5,806 | -2.48% | 19만 |
|---|
| 2025.12.15 | ₩6,047 | ₩6,115 | ₩5,565 | ₩5,873 | -2.88% | 84.7만 |
|---|
| 2025.12.12 | ₩6,182 | ₩6,269 | ₩5,994 | ₩6,034 | -2.39% | 13.5만 |
|---|
| 2025.12.11 | ₩6,316 | ₩6,316 | ₩6,155 | ₩6,208 | -1.70% | 11.1만 |
|---|
| 2025.12.10 | ₩6,436 | ₩6,477 | ₩6,262 | ₩6,316 | -1.88% | 10.3만 |
|---|
| 2025.12.09 | ₩6,490 | ₩6,624 | ₩6,302 | ₩6,396 | -1.45% | 18.4만 |
|---|
| 2025.12.08 | ₩6,865 | ₩6,865 | ₩6,544 | ₩6,597 | -3.91% | 10.7만 |
|---|
| 2025.12.05 | ₩6,678 | ₩7,174 | ₩6,624 | ₩6,852 | +2.61% | 29.5만 |
|---|
| 2025.12.04 | ₩6,530 | ₩6,637 | ₩6,503 | ₩6,637 | +1.64% | 10.1만 |
|---|
| 2025.12.03 | ₩6,302 | ₩6,597 | ₩6,262 | ₩6,584 | +4.47% | 27.4만 |
|---|
| 2025.12.02 | ₩6,262 | ₩6,356 | ₩6,168 | ₩6,342 | +1.28% | 6.5만 |
|---|
| 2025.12.01 | ₩6,235 | ₩6,490 | ₩6,222 | ₩6,262 | +0.43% | 20.2만 |
|---|
| 2025.11.28 | ₩6,141 | ₩6,262 | ₩5,887 | ₩6,128 | -0.22% | 19만 |
|---|
| 2025.11.26 | ₩6,839 | ₩6,959 | ₩6,195 | ₩6,329 | -7.45% | 15.2만 |
|---|
| 2025.11.25 | ₩6,919 | ₩6,973 | ₩6,731 | ₩6,892 | -0.39% | 58.6만 |
|---|
| 2025.11.24 | ₩7,040 | ₩7,040 | ₩6,772 | ₩6,919 | -1.71% | 2.2만 |
|---|
| 2025.11.21 | ₩7,107 | ₩7,134 | ₩6,705 | ₩6,946 | -2.26% | 12만 |
|---|
| 2025.11.20 | ₩6,772 | ₩7,388 | ₩6,718 | ₩7,187 | +6.14% | 31.3만 |
|---|
| 2025.11.19 | ₩6,705 | ₩6,825 | ₩6,490 | ₩6,812 | +1.60% | 6만 |
|---|
| 2025.11.18 | ₩6,570 | ₩6,758 | ₩6,463 | ₩6,691 | +1.84% | 9만 |
|---|
| 2025.11.17 | ₩6,798 | ₩6,879 | ₩6,438 | ₩6,530 | -3.94% | 17.6만 |
|---|
| 2025.11.14 | ₩6,517 | ₩6,973 | ₩6,383 | ₩6,919 | +6.17% | 100.9만 |
|---|
| 2025.11.13 | ₩6,772 | ₩6,825 | ₩6,450 | ₩6,517 | -3.76% | 7.4만 |
|---|
| 2025.11.12 | ₩6,342 | ₩6,718 | ₩6,316 | ₩6,718 | +5.92% | 59.7만 |
|---|
| 2025.11.11 | ₩6,262 | ₩6,450 | ₩6,208 | ₩6,342 | +1.28% | 3.5만 |
|---|
| 2025.11.10 | ₩6,342 | ₩6,342 | ₩6,021 | ₩6,168 | -2.75% | 14.1만 |
|---|
| 2025.11.07 | ₩5,846 | ₩6,195 | ₩5,712 | ₩6,141 | +5.05% | 7만 |
|---|
| 2025.11.06 | ₩5,900 | ₩5,980 | ₩5,766 | ₩5,880 | -0.34% | 7.6만 |
|---|
| 2025.11.05 | ₩5,954 | ₩6,128 | ₩5,806 | ₩5,887 | -1.13% | 15.1만 |
|---|
| 2025.11.04 | ₩6,410 | ₩6,410 | ₩5,846 | ₩5,994 | -6.49% | 23만 |
|---|
| 2025.11.03 | ₩6,812 | ₩6,812 | ₩6,423 | ₩6,436 | -5.51% | 1.1만 |
|---|
| 2025.10.31 | ₩6,637 | ₩6,839 | ₩6,637 | ₩6,785 | +2.22% | 6.6만 |
|---|
| 2025.10.30 | ₩6,436 | ₩6,651 | ₩6,410 | ₩6,544 | +1.67% | 3.4만 |
|---|
| 2025.10.29 | ₩6,436 | ₩6,477 | ₩6,262 | ₩6,356 | -1.25% | 4.8만 |
|---|
| 2025.10.28 | ₩6,544 | ₩6,584 | ₩6,329 | ₩6,436 | -1.64% | 8.2만 |
|---|
| 2025.10.27 | ₩6,651 | ₩6,839 | ₩6,544 | ₩6,584 | -1.01% | 1.8만 |
|---|
| 2025.10.24 | ₩6,839 | ₩6,839 | ₩6,495 | ₩6,637 | -2.94% | 10.3만 |
|---|
| 2025.10.23 | ₩6,490 | ₩6,839 | ₩6,490 | ₩6,731 | +3.72% | 3만 |
|---|
| 2025.10.22 | ₩6,249 | ₩6,691 | ₩6,155 | ₩6,450 | +3.22% | 4.5만 |
|---|
| 2025.10.21 | ₩6,436 | ₩6,436 | ₩6,168 | ₩6,275 | -2.50% | 1.1만 |
|---|
| 2025.10.20 | ₩6,034 | ₩6,396 | ₩6,034 | ₩6,396 | +6.00% | 4.3만 |
|---|
| 2025.10.17 | ₩6,195 | ₩6,195 | ₩5,980 | ₩6,034 | -2.60% | 6.3만 |
|---|
| 2025.10.16 | ₩6,262 | ₩6,316 | ₩6,128 | ₩6,141 | -1.93% | 2.8만 |
|---|
| 2025.10.15 | ₩6,088 | ₩6,289 | ₩6,088 | ₩6,182 | +1.54% | 1.1만 |
|---|
| 2025.10.14 | ₩6,061 | ₩6,195 | ₩6,047 | ₩6,081 | +0.33% | 3만 |
|---|
| 2025.10.13 | ₩6,182 | ₩6,262 | ₩6,034 | ₩6,195 | +0.22% | 2.2만 |
|---|
| 2025.10.10 | ₩6,115 | ₩6,329 | ₩6,021 | ₩6,115 | 0.00% | 9.9만 |
|---|