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 | ₩8,357 | ₩8,697 | ₩8,343 | ₩8,490 | +1.60% | 96.9만 |
| 2026.10.08 | ₩8,357 | ₩8,477 | ₩8,223 | ₩8,370 | +0.16% | 336.6만 |
| 2026.10.07 | ₩8,343 | ₩8,450 | ₩8,209 | ₩8,209 | -1.60% | 124만 |
| 2026.10.06 | ₩7,982 | ₩8,363 | ₩7,848 | ₩8,303 | +4.02% | 47.7만 |
| 2026.10.05 | ₩7,675 | ₩8,056 | ₩7,608 | ₩8,009 | +4.36% | 47.2만 |
| 2026.10.02 | ₩7,447 | ₩7,768 | ₩7,260 | ₩7,755 | +4.13% | 63.4만 |
| 2026.10.01 | ₩7,715 | ₩7,715 | ₩7,427 | ₩7,474 | -3.12% | 54.8만 |
| 2026.09.30 | ₩7,701 | ₩7,701 | ₩7,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,554 |
| -1.91% |
| 39.6만 |
| 2026.09.29 | ₩7,728 | ₩7,728 | ₩7,447 | ₩7,541 | -2.42% | 86.3만 |
|---|
| 2026.09.28 | ₩7,969 | ₩8,040 | ₩7,688 | ₩7,701 | -3.36% | 50.6만 |
|---|
| 2026.09.25 | ₩8,143 | ₩8,203 | ₩7,835 | ₩7,848 | -3.61% | 68.1만 |
|---|
| 2026.09.24 | ₩8,236 | ₩8,470 | ₩8,169 | ₩8,263 | +0.32% | 106.3만 |
|---|
| 2026.09.23 | ₩8,557 | ₩8,557 | ₩8,129 | ₩8,129 | -5.00% | 171.2만 |
|---|
| 2026.09.22 | ₩8,504 | ₩8,544 | ₩8,330 | ₩8,437 | -0.79% | 168.4만 |
|---|
| 2026.09.21 | ₩8,758 | ₩8,824 | ₩8,450 | ₩8,664 | -1.07% | 108.8만 |
|---|
| 2026.09.18 | ₩8,878 | ₩8,998 | ₩8,778 | ₩8,905 | +0.30% | 129.6만 |
|---|
| 2026.09.17 | ₩8,664 | ₩8,931 | ₩8,490 | ₩8,905 | +2.78% | 91.2만 |
|---|
| 2026.09.16 | ₩9,132 | ₩9,299 | ₩8,617 | ₩8,677 | -4.98% | 249.1만 |
|---|
| 2026.09.15 | ₩8,838 | ₩9,413 | ₩8,838 | ₩9,266 | +4.84% | 218.8만 |
|---|
| 2026.09.14 | ₩8,824 | ₩8,985 | ₩8,691 | ₩8,851 | +0.30% | 166.1만 |
|---|
| 2026.09.11 | ₩8,276 | ₩8,731 | ₩8,250 | ₩8,718 | +5.33% | 224.1만 |
|---|
| 2026.09.10 | ₩8,718 | ₩8,744 | ₩8,310 | ₩8,357 | -4.14% | 353.1만 |
|---|
| 2026.09.09 | ₩8,437 | ₩8,798 | ₩8,303 | ₩8,544 | +1.27% | 339.5만 |
|---|
| 2026.09.08 | ₩8,357 | ₩8,463 | ₩8,263 | ₩8,330 | -0.32% | 185만 |
|---|
| 2026.09.04 | ₩8,183 | ₩8,290 | ₩8,116 | ₩8,236 | +0.65% | 84.8만 |
|---|
| 2026.09.03 | ₩8,250 | ₩8,357 | ₩8,183 | ₩8,290 | +0.49% | 86.6만 |
|---|
| 2026.09.02 | ₩8,357 | ₩8,390 | ₩8,169 | ₩8,250 | -1.28% | 163.6만 |
|---|
| 2026.09.01 | ₩8,357 | ₩8,463 | ₩8,143 | ₩8,410 | +0.64% | 132.6만 |
|---|
| 2026.08.31 | ₩8,290 | ₩8,370 | ₩8,116 | ₩8,236 | -0.65% | 88.4만 |
|---|
| 2026.08.28 | ₩8,276 | ₩8,276 | ₩8,002 | ₩8,102 | -2.10% | 70.8만 |
|---|
| 2026.08.27 | ₩8,169 | ₩8,223 | ₩7,955 | ₩8,223 | +0.65% | 113.3만 |
|---|
| 2026.08.26 | ₩8,250 | ₩8,343 | ₩8,123 | ₩8,183 | -0.81% | 89.9만 |
|---|
| 2026.08.25 | ₩8,357 | ₩8,490 | ₩8,290 | ₩8,316 | -0.48% | 118.7만 |
|---|
| 2026.08.24 | ₩8,584 | ₩8,677 | ₩8,423 | ₩8,504 | -0.93% | 43.5만 |
|---|
| 2026.08.21 | ₩8,570 | ₩8,784 | ₩8,544 | ₩8,624 | +0.62% | 91.5만 |
|---|
| 2026.08.20 | ₩8,370 | ₩8,624 | ₩8,370 | ₩8,517 | +1.76% | 125.9만 |
|---|
| 2026.08.19 | ₩8,557 | ₩8,616 | ₩8,223 | ₩8,263 | -3.44% | 35.3만 |
|---|
| 2026.08.18 | ₩8,704 | ₩8,731 | ₩8,370 | ₩8,544 | -1.84% | 71만 |
|---|
| 2026.08.17 | ₩8,062 | ₩8,677 | ₩7,808 | ₩8,624 | +6.97% | 49.8만 |
|---|
| 2026.08.14 | ₩9,012 | ₩9,426 | ₩9,012 | ₩9,279 | +2.97% | 83.5만 |
|---|
| 2026.08.13 | ₩9,440 | ₩9,546 | ₩9,092 | ₩9,105 | -3.54% | 62.2만 |
|---|
| 2026.08.12 | ₩8,918 | ₩9,573 | ₩8,704 | ₩9,493 | +6.45% | 54.8만 |
|---|
| 2026.08.11 | ₩8,664 | ₩8,931 | ₩8,617 | ₩8,891 | +2.62% | 38.7만 |
|---|
| 2026.08.10 | ₩8,330 | ₩8,838 | ₩8,330 | ₩8,677 | +4.17% | 66.9만 |
|---|
| 2026.08.07 | ₩8,477 | ₩8,557 | ₩8,169 | ₩8,223 | -3.00% | 13.3만 |
|---|
| 2026.08.06 | ₩8,263 | ₩8,611 | ₩7,969 | ₩8,597 | +4.05% | 23.9만 |
|---|
| 2026.08.05 | ₩7,915 | ₩8,096 | ₩7,701 | ₩7,822 | -1.18% | 16.3만 |
|---|
| 2026.08.04 | ₩8,263 | ₩8,383 | ₩7,942 | ₩7,942 | -3.88% | 19.7만 |
|---|
| 2026.08.03 | ₩8,423 | ₩8,437 | ₩8,129 | ₩8,223 | -2.38% | 20.1만 |
|---|
| 2026.07.31 | ₩8,477 | ₩8,703 | ₩8,410 | ₩8,477 | 0.00% | 70.1만 |
|---|
| 2026.07.30 | ₩8,383 | ₩8,477 | ₩8,263 | ₩8,463 | +0.96% | 17.8만 |
|---|
| 2026.07.29 | ₩8,477 | ₩8,557 | ₩8,316 | ₩8,383 | -1.10% | 17.9만 |
|---|
| 2026.07.28 | ₩8,236 | ₩8,350 | ₩8,076 | ₩8,223 | -0.16% | 14.8만 |
|---|
| 2026.07.27 | ₩8,544 | ₩8,584 | ₩8,263 | ₩8,263 | -3.29% | 11.4만 |
|---|
| 2026.07.24 | ₩8,784 | ₩8,898 | ₩8,597 | ₩8,704 | -0.91% | 17.6만 |
|---|
| 2026.07.23 | ₩8,985 | ₩9,065 | ₩8,851 | ₩8,865 | -1.34% | 21.4만 |
|---|
| 2026.07.22 | ₩8,477 | ₩8,925 | ₩8,477 | ₩8,891 | +4.89% | 30.6만 |
|---|
| 2026.07.21 | ₩8,463 | ₩8,671 | ₩8,463 | ₩8,570 | +1.26% | 13.9만 |
|---|
| 2026.07.20 | ₩8,330 | ₩8,651 | ₩8,256 | ₩8,557 | +2.73% | 22.6만 |
|---|
| 2026.07.17 | ₩8,290 | ₩8,490 | ₩8,009 | ₩8,490 | +2.42% | 32.2만 |
|---|
| 2026.07.16 | ₩8,397 | ₩8,517 | ₩8,062 | ₩8,169 | -2.71% | 16.2만 |
|---|
| 2026.07.15 | ₩8,196 | ₩8,450 | ₩8,049 | ₩8,370 | +2.12% | 24.4만 |
|---|
| 2026.07.14 | ₩8,169 | ₩8,290 | ₩7,915 | ₩8,169 | 0.00% | 18.8만 |
|---|
| 2026.07.13 | ₩7,554 | ₩8,196 | ₩7,518 | ₩8,049 | +6.55% | 22만 |
|---|
| 2026.07.10 | ₩7,594 | ₩7,594 | ₩7,380 | ₩7,447 | -1.94% | 5.2만 |
|---|
| 2026.07.09 | ₩7,675 | ₩7,675 | ₩7,434 | ₩7,554 | -1.57% | 30.9만 |
|---|
| 2026.07.08 | ₩7,514 | ₩7,741 | ₩7,501 | ₩7,675 | +2.14% | 10.7만 |
|---|
| 2026.07.07 | ₩7,314 | ₩7,514 | ₩7,314 | ₩7,407 | +1.28% | 9.8만 |
|---|
| 2026.07.06 | ₩7,407 | ₩7,581 | ₩7,273 | ₩7,300 | -1.44% | 9.7만 |
|---|
| 2026.07.02 | ₩7,487 | ₩7,554 | ₩7,287 | ₩7,407 | -1.07% | 7.1만 |
|---|
| 2026.07.01 | ₩7,541 | ₩7,608 | ₩7,431 | ₩7,501 | -0.53% | 6.8만 |
|---|
| 2026.06.30 | ₩7,648 | ₩7,755 | ₩7,487 | ₩7,554 | -1.22% | 8.1만 |
|---|
| 2026.06.29 | ₩7,594 | ₩7,701 | ₩7,505 | ₩7,675 | +1.06% | 13.4만 |
|---|
| 2026.06.26 | ₩7,554 | ₩7,608 | ₩7,394 | ₩7,554 | 0.00% | 13.5만 |
|---|
| 2026.06.25 | ₩7,167 | ₩7,634 | ₩7,167 | ₩7,554 | +5.41% | 38.3만 |
|---|
| 2026.06.24 | ₩7,367 | ₩7,487 | ₩7,180 | ₩7,287 | -1.09% | 22.9만 |
|---|
| 2026.06.23 | ₩7,447 | ₩7,514 | ₩7,267 | ₩7,487 | +0.54% | 25.1만 |
|---|
| 2026.06.22 | ₩7,153 | ₩7,521 | ₩7,153 | ₩7,340 | +2.62% | 17.1만 |
|---|
| 2026.06.18 | ₩7,394 | ₩7,394 | ₩7,126 | ₩7,340 | -0.72% | 46.3만 |
|---|
| 2026.06.17 | ₩7,394 | ₩7,541 | ₩7,273 | ₩7,380 | -0.18% | 21.7만 |
|---|
| 2026.06.16 | ₩7,514 | ₩7,634 | ₩7,287 | ₩7,421 | -1.25% | 11.5만 |
|---|
| 2026.06.15 | ₩7,528 | ₩7,528 | ₩7,220 | ₩7,474 | -0.71% | 13.7만 |
|---|
| 2026.06.12 | ₩7,741 | ₩7,942 | ₩7,601 | ₩7,701 | -0.52% | 7.8만 |
|---|
| 2026.06.11 | ₩7,755 | ₩7,915 | ₩7,681 | ₩7,755 | 0.00% | 12.3만 |
|---|
| 2026.06.10 | ₩7,514 | ₩7,788 | ₩7,487 | ₩7,741 | +3.02% | 10.6만 |
|---|
| 2026.06.09 | ₩7,634 | ₩7,795 | ₩7,434 | ₩7,554 | -1.05% | 16.9만 |
|---|
| 2026.06.08 | ₩7,634 | ₩7,848 | ₩7,621 | ₩7,755 | +1.58% | 10.5만 |
|---|
| 2026.06.05 | ₩8,102 | ₩8,102 | ₩7,528 | ₩7,568 | -6.60% | 16.9만 |
|---|
| 2026.06.04 | ₩7,848 | ₩8,069 | ₩7,675 | ₩7,995 | +1.87% | 11.9만 |
|---|
| 2026.06.03 | ₩7,915 | ₩8,123 | ₩7,889 | ₩7,942 | +0.34% | 14만 |
|---|
| 2026.06.02 | ₩7,741 | ₩7,915 | ₩7,741 | ₩7,875 | +1.73% | 6.4만 |
|---|
| 2026.06.01 | ₩7,648 | ₩7,942 | ₩7,648 | ₩7,795 | +1.92% | 24.8만 |
|---|
| 2026.05.29 | ₩7,634 | ₩7,675 | ₩7,474 | ₩7,528 | -1.40% | 36.7만 |
|---|
| 2026.05.28 | ₩7,675 | ₩7,822 | ₩7,621 | ₩7,741 | +0.87% | 15.5만 |
|---|
| 2026.05.27 | ₩7,568 | ₩7,795 | ₩7,514 | ₩7,594 | +0.35% | 24.9만 |
|---|
| 2026.05.26 | ₩8,022 | ₩8,102 | ₩7,648 | ₩7,768 | -3.17% | 19.2만 |
|---|
| 2026.05.22 | ₩7,942 | ₩8,209 | ₩7,942 | ₩8,049 | +1.35% | 10만 |
|---|
| 2026.05.21 | ₩8,303 | ₩8,330 | ₩7,942 | ₩7,955 | -4.19% | 14.2만 |
|---|
| 2026.05.20 | ₩8,276 | ₩8,530 | ₩8,156 | ₩8,196 | -0.97% | 18.6만 |
|---|
| 2026.05.19 | ₩8,437 | ₩8,517 | ₩8,284 | ₩8,397 | -0.48% | 8.8만 |
|---|
| 2026.05.18 | ₩8,129 | ₩8,557 | ₩8,129 | ₩8,423 | +3.62% | 9.8만 |
|---|
| 2026.05.15 | ₩7,969 | ₩8,310 | ₩7,755 | ₩8,250 | +3.52% | 9만 |
|---|
| 2026.05.14 | ₩7,808 | ₩8,131 | ₩7,808 | ₩8,036 | +2.91% | 11.1만 |
|---|
| 2026.05.13 | ₩8,089 | ₩8,209 | ₩7,902 | ₩7,929 | -1.98% | 10.4만 |
|---|
| 2026.05.12 | ₩7,862 | ₩8,189 | ₩7,822 | ₩8,156 | +3.74% | 31.7만 |
|---|
| 2026.05.11 | ₩7,822 | ₩7,942 | ₩7,688 | ₩7,782 | -0.51% | 11.1만 |
|---|
| 2026.05.08 | ₩7,728 | ₩7,822 | ₩7,421 | ₩7,728 | 0.00% | 18만 |
|---|
| 2026.05.07 | ₩7,675 | ₩7,688 | ₩7,407 | ₩7,554 | -1.57% | 14.8만 |
|---|
| 2026.05.06 | ₩8,490 | ₩8,517 | ₩7,688 | ₩7,822 | -7.87% | 38.9만 |
|---|
| 2026.05.05 | ₩8,758 | ₩8,911 | ₩8,504 | ₩8,891 | +1.53% | 22.7만 |
|---|
| 2026.05.04 | ₩8,784 | ₩8,878 | ₩8,637 | ₩8,677 | -1.22% | 35.7만 |
|---|
| 2026.05.01 | ₩8,958 | ₩9,079 | ₩8,544 | ₩8,691 | -2.99% | 38.3만 |
|---|
| 2026.04.30 | ₩8,811 | ₩9,018 | ₩8,691 | ₩8,998 | +2.12% | 29.3만 |
|---|
| 2026.04.29 | ₩8,343 | ₩8,891 | ₩8,263 | ₩8,784 | +5.29% | 117.1만 |
|---|
| 2026.04.28 | ₩8,357 | ₩8,477 | ₩8,276 | ₩8,290 | -0.80% | 18.9만 |
|---|
| 2026.04.27 | ₩7,889 | ₩8,397 | ₩7,889 | ₩8,330 | +5.59% | 11.8만 |
|---|
| 2026.04.24 | ₩8,062 | ₩8,209 | ₩7,808 | ₩8,156 | +1.16% | 8.5만 |
|---|
| 2026.04.23 | ₩8,062 | ₩8,089 | ₩7,915 | ₩7,995 | -0.83% | 8만 |
|---|
| 2026.04.22 | ₩7,822 | ₩8,169 | ₩7,822 | ₩8,062 | +3.08% | 12.8만 |
|---|
| 2026.04.21 | ₩7,741 | ₩7,955 | ₩7,728 | ₩7,902 | +2.07% | 10.8만 |
|---|
| 2026.04.20 | ₩7,661 | ₩7,862 | ₩7,656 | ₩7,728 | +0.87% | 9.3만 |
|---|
| 2026.04.17 | ₩8,196 | ₩8,196 | ₩7,608 | ₩7,608 | -7.18% | 24.7만 |
|---|
| 2026.04.16 | ₩8,129 | ₩8,423 | ₩8,129 | ₩8,343 | +2.63% | 42.5만 |
|---|
| 2026.04.15 | ₩8,169 | ₩8,397 | ₩8,143 | ₩8,143 | -0.33% | 29.4만 |
|---|
| 2026.04.14 | ₩8,036 | ₩8,236 | ₩7,863 | ₩8,223 | +2.33% | 16.7만 |
|---|
| 2026.04.13 | ₩8,129 | ₩8,290 | ₩8,022 | ₩8,116 | -0.16% | 20.7만 |
|---|
| 2026.04.10 | ₩7,982 | ₩8,016 | ₩7,902 | ₩7,902 | -1.01% | 9만 |
|---|
| 2026.04.09 | ₩8,062 | ₩8,176 | ₩7,862 | ₩7,902 | -1.99% | 10.4만 |
|---|
| 2026.04.08 | ₩8,049 | ₩8,156 | ₩7,701 | ₩7,995 | -0.66% | 21.8만 |
|---|
| 2026.04.07 | ₩8,450 | ₩8,557 | ₩8,250 | ₩8,397 | -0.63% | 50.1만 |
|---|
| 2026.04.06 | ₩8,611 | ₩8,731 | ₩8,223 | ₩8,423 | -2.17% | 126.8만 |
|---|
| 2026.04.02 | ₩8,490 | ₩8,677 | ₩8,263 | ₩8,423 | -0.79% | 25.2만 |
|---|
| 2026.04.01 | ₩8,504 | ₩8,504 | ₩8,044 | ₩8,116 | -4.56% | 15.1만 |
|---|
| 2026.03.31 | ₩8,651 | ₩8,824 | ₩8,223 | ₩8,450 | -2.32% | 30만 |
|---|
| 2026.03.30 | ₩8,851 | ₩8,931 | ₩8,637 | ₩8,651 | -2.27% | 9.9만 |
|---|
| 2026.03.27 | ₩8,504 | ₩8,891 | ₩8,504 | ₩8,798 | +3.46% | 31.6만 |
|---|
| 2026.03.26 | ₩8,637 | ₩8,878 | ₩8,570 | ₩8,597 | -0.46% | 8.5만 |
|---|
| 2026.03.25 | ₩8,477 | ₩8,865 | ₩8,477 | ₩8,624 | +1.74% | 5만 |
|---|
| 2026.03.24 | ₩9,092 | ₩9,386 | ₩8,778 | ₩8,918 | -1.91% | 15.9만 |
|---|
| 2026.03.23 | ₩9,159 | ₩9,226 | ₩8,851 | ₩9,105 | -0.58% | 21만 |
|---|
| 2026.03.20 | ₩8,824 | ₩9,252 | ₩8,798 | ₩9,252 | +4.85% | 25.7만 |
|---|
| 2026.03.19 | ₩8,517 | ₩8,945 | ₩8,316 | ₩8,824 | +3.61% | 26.9만 |
|---|
| 2026.03.18 | ₩8,022 | ₩8,330 | ₩7,808 | ₩8,250 | +2.83% | 18만 |
|---|
| 2026.03.17 | ₩8,129 | ₩8,129 | ₩7,768 | ₩7,955 | -2.14% | 12.8만 |
|---|
| 2026.03.16 | ₩7,862 | ₩8,196 | ₩7,862 | ₩8,062 | +2.55% | 15.6만 |
|---|
| 2026.03.13 | ₩8,303 | ₩8,423 | ₩7,394 | ₩8,009 | -3.54% | 41.7만 |
|---|
| 2026.03.12 | ₩8,463 | ₩8,597 | ₩8,397 | ₩8,450 | -0.16% | 34.7만 |
|---|
| 2026.03.11 | ₩8,156 | ₩8,557 | ₩8,156 | ₩8,383 | +2.79% | 16.9만 |
|---|
| 2026.03.10 | ₩8,637 | ₩8,748 | ₩8,089 | ₩8,263 | -4.33% | 16.3만 |
|---|
| 2026.03.09 | ₩9,092 | ₩9,266 | ₩8,664 | ₩8,784 | -3.38% | 8.4만 |
|---|
| 2026.03.06 | ₩8,784 | ₩8,958 | ₩8,530 | ₩8,878 | +1.07% | 19.2만 |
|---|
| 2026.03.05 | ₩8,223 | ₩8,691 | ₩8,123 | ₩8,517 | +3.58% | 26.6만 |
|---|
| 2026.03.04 | ₩8,236 | ₩8,276 | ₩7,969 | ₩8,089 | -1.79% | 13.5만 |
|---|
| 2026.03.03 | ₩8,022 | ₩8,250 | ₩7,889 | ₩8,236 | +2.67% | 42.9만 |
|---|
| 2026.03.02 | ₩8,089 | ₩8,370 | ₩7,701 | ₩7,982 | -1.32% | 6.9만 |
|---|
| 2026.02.27 | ₩7,728 | ₩7,942 | ₩7,661 | ₩7,942 | +2.77% | 1.5만 |
|---|
| 2026.02.26 | ₩7,514 | ₩7,755 | ₩7,514 | ₩7,741 | +3.02% | 1.3만 |
|---|
| 2026.02.25 | ₩7,514 | ₩7,755 | ₩7,501 | ₩7,675 | +2.14% | 1.3만 |
|---|
| 2026.02.24 | ₩8,022 | ₩8,022 | ₩7,728 | ₩7,808 | -2.67% | 4.8만 |
|---|
| 2026.02.23 | ₩8,156 | ₩8,156 | ₩7,848 | ₩7,902 | -3.11% | 1.8만 |
|---|
| 2026.02.20 | ₩8,156 | ₩8,183 | ₩7,889 | ₩8,129 | -0.33% | 2.9만 |
|---|
| 2026.02.19 | ₩8,089 | ₩8,263 | ₩8,089 | ₩8,209 | +1.49% | 2.7만 |
|---|
| 2026.02.18 | ₩7,875 | ₩8,049 | ₩7,822 | ₩7,942 | +0.85% | 9.5만 |
|---|
| 2026.02.17 | ₩7,768 | ₩7,768 | ₩7,454 | ₩7,715 | -0.69% | 2.6만 |
|---|
| 2026.02.13 | ₩7,808 | ₩7,815 | ₩7,581 | ₩7,728 | -1.03% | 2.2만 |
|---|
| 2026.02.12 | ₩7,942 | ₩8,183 | ₩7,568 | ₩7,675 | -3.37% | 4.7만 |
|---|
| 2026.02.11 | ₩7,902 | ₩8,102 | ₩7,768 | ₩8,062 | +2.03% | 5.2만 |
|---|
| 2026.02.10 | ₩8,049 | ₩8,076 | ₩7,862 | ₩7,862 | -2.33% | 6.5만 |
|---|
| 2026.02.09 | ₩7,688 | ₩8,062 | ₩7,479 | ₩8,062 | +4.87% | 10.5만 |
|---|
| 2026.02.06 | ₩7,421 | ₩7,728 | ₩7,340 | ₩7,675 | +3.42% | 3.6만 |
|---|
| 2026.02.05 | ₩7,354 | ₩7,461 | ₩7,273 | ₩7,340 | -0.18% | 3.8만 |
|---|
| 2026.02.04 | ₩7,414 | ₩7,661 | ₩7,354 | ₩7,581 | +2.25% | 8.5만 |
|---|
| 2026.02.03 | ₩7,193 | ₩7,434 | ₩6,819 | ₩7,327 | +1.86% | 6.1만 |
|---|
| 2026.02.02 | ₩7,100 | ₩7,300 | ₩7,033 | ₩7,140 | +0.56% | 6.6만 |
|---|
| 2026.01.30 | ₩7,314 | ₩7,407 | ₩7,113 | ₩7,287 | -0.37% | 9.6만 |
|---|
| 2026.01.29 | ₩7,487 | ₩7,661 | ₩7,140 | ₩7,407 | -1.07% | 11.4만 |
|---|
| 2026.01.28 | ₩7,447 | ₩7,461 | ₩7,180 | ₩7,354 | -1.26% | 9.7만 |
|---|
| 2026.01.27 | ₩6,979 | ₩7,427 | ₩6,979 | ₩7,407 | +6.13% | 7.4만 |
|---|
| 2026.01.26 | ₩7,207 | ₩7,287 | ₩6,953 | ₩7,033 | -2.41% | 3.8만 |
|---|
| 2026.01.23 | ₩6,953 | ₩7,233 | ₩6,953 | ₩7,220 | +3.85% | 13.5만 |
|---|
| 2026.01.22 | ₩7,046 | ₩7,073 | ₩6,856 | ₩6,939 | -1.52% | 7.2만 |
|---|
| 2026.01.21 | ₩6,485 | ₩6,993 | ₩6,485 | ₩6,993 | +7.84% | 11.2만 |
|---|
| 2026.01.20 | ₩6,632 | ₩6,719 | ₩6,531 | ₩6,538 | -1.41% | 10.3만 |
|---|
| 2026.01.16 | ₩6,703 | ₩6,739 | ₩6,551 | ₩6,632 | -1.06% | 6.1만 |
|---|
| 2026.01.15 | ₩6,832 | ₩6,832 | ₩6,618 | ₩6,658 | -2.54% | 6.3만 |
|---|
| 2026.01.14 | ₩6,551 | ₩6,986 | ₩6,551 | ₩6,779 | +3.47% | 19.6만 |
|---|
| 2026.01.13 | ₩6,645 | ₩6,685 | ₩6,478 | ₩6,605 | -0.60% | 7.3만 |
|---|
| 2026.01.12 | ₩6,338 | ₩6,632 | ₩6,217 | ₩6,525 | +2.95% | 12.5만 |
|---|
| 2026.01.09 | ₩6,124 | ₩6,338 | ₩5,977 | ₩6,338 | +3.49% | 20.2만 |
|---|
| 2026.01.08 | ₩6,003 | ₩6,170 | ₩5,990 | ₩6,124 | +2.00% | 13.2만 |
|---|
| 2026.01.07 | ₩6,177 | ₩6,177 | ₩5,843 | ₩5,977 | -3.25% | 17.4만 |
|---|
| 2026.01.06 | ₩6,271 | ₩6,284 | ₩5,990 | ₩6,097 | -2.77% | 14.4만 |
|---|
| 2026.01.05 | ₩6,404 | ₩6,445 | ₩6,010 | ₩6,231 | -2.71% | 47.4만 |
|---|
| 2026.01.02 | ₩6,445 | ₩6,498 | ₩6,351 | ₩6,431 | -0.21% | 6.5만 |
|---|
| 2025.12.31 | ₩6,404 | ₩6,418 | ₩6,244 | ₩6,364 | -0.63% | 21.5만 |
|---|
| 2025.12.30 | ₩6,458 | ₩6,525 | ₩6,244 | ₩6,351 | -1.66% | 24.1만 |
|---|
| 2025.12.29 | ₩6,124 | ₩6,431 | ₩6,084 | ₩6,431 | +5.02% | 22.2만 |
|---|
| 2025.12.26 | ₩6,364 | ₩6,364 | ₩6,084 | ₩6,204 | -2.52% | 9.4만 |
|---|
| 2025.12.24 | ₩6,164 | ₩6,364 | ₩6,144 | ₩6,311 | +2.39% | 11.8만 |
|---|
| 2025.12.23 | ₩5,910 | ₩6,271 | ₩5,910 | ₩6,244 | +5.66% | 20.5만 |
|---|
| 2025.12.22 | ₩5,816 | ₩6,070 | ₩5,816 | ₩5,977 | +2.76% | 19만 |
|---|
| 2025.12.19 | ₩6,284 | ₩6,351 | ₩5,870 | ₩5,883 | -6.38% | 22.2만 |
|---|
| 2025.12.18 | ₩5,896 | ₩6,418 | ₩5,887 | ₩6,311 | +7.03% | 17.9만 |
|---|
| 2025.12.17 | ₩5,749 | ₩6,110 | ₩5,749 | ₩6,030 | +4.88% | 14.2만 |
|---|
| 2025.12.16 | ₩5,936 | ₩6,030 | ₩5,717 | ₩5,789 | -2.48% | 19만 |
|---|
| 2025.12.15 | ₩6,030 | ₩6,097 | ₩5,549 | ₩5,856 | -2.88% | 84.7만 |
|---|
| 2025.12.12 | ₩6,164 | ₩6,251 | ₩5,977 | ₩6,017 | -2.39% | 13.5만 |
|---|
| 2025.12.11 | ₩6,297 | ₩6,297 | ₩6,137 | ₩6,190 | -1.70% | 11.1만 |
|---|
| 2025.12.10 | ₩6,418 | ₩6,458 | ₩6,244 | ₩6,297 | -1.88% | 10.3만 |
|---|
| 2025.12.09 | ₩6,471 | ₩6,605 | ₩6,284 | ₩6,378 | -1.45% | 18.4만 |
|---|
| 2025.12.08 | ₩6,846 | ₩6,846 | ₩6,525 | ₩6,578 | -3.91% | 10.7만 |
|---|
| 2025.12.05 | ₩6,658 | ₩7,153 | ₩6,605 | ₩6,832 | +2.61% | 29.5만 |
|---|
| 2025.12.04 | ₩6,511 | ₩6,618 | ₩6,485 | ₩6,618 | +1.64% | 10.1만 |
|---|
| 2025.12.03 | ₩6,284 | ₩6,578 | ₩6,244 | ₩6,565 | +4.47% | 27.4만 |
|---|
| 2025.12.02 | ₩6,244 | ₩6,338 | ₩6,150 | ₩6,324 | +1.28% | 6.5만 |
|---|
| 2025.12.01 | ₩6,217 | ₩6,471 | ₩6,204 | ₩6,244 | +0.43% | 20.2만 |
|---|
| 2025.11.28 | ₩6,124 | ₩6,244 | ₩5,870 | ₩6,110 | -0.22% | 19만 |
|---|
| 2025.11.26 | ₩6,819 | ₩6,939 | ₩6,177 | ₩6,311 | -7.45% | 15.2만 |
|---|
| 2025.11.25 | ₩6,899 | ₩6,953 | ₩6,712 | ₩6,872 | -0.39% | 58.6만 |
|---|
| 2025.11.24 | ₩7,019 | ₩7,019 | ₩6,752 | ₩6,899 | -1.71% | 2.2만 |
|---|
| 2025.11.21 | ₩7,086 | ₩7,113 | ₩6,685 | ₩6,926 | -2.26% | 12만 |
|---|
| 2025.11.20 | ₩6,752 | ₩7,367 | ₩6,699 | ₩7,167 | +6.14% | 31.3만 |
|---|
| 2025.11.19 | ₩6,685 | ₩6,806 | ₩6,471 | ₩6,792 | +1.60% | 6만 |
|---|
| 2025.11.18 | ₩6,551 | ₩6,739 | ₩6,445 | ₩6,672 | +1.84% | 9만 |
|---|
| 2025.11.17 | ₩6,779 | ₩6,859 | ₩6,419 | ₩6,511 | -3.94% | 17.6만 |
|---|
| 2025.11.14 | ₩6,498 | ₩6,953 | ₩6,364 | ₩6,899 | +6.17% | 100.9만 |
|---|
| 2025.11.13 | ₩6,752 | ₩6,806 | ₩6,431 | ₩6,498 | -3.76% | 7.4만 |
|---|
| 2025.11.12 | ₩6,324 | ₩6,699 | ₩6,297 | ₩6,699 | +5.92% | 59.7만 |
|---|
| 2025.11.11 | ₩6,244 | ₩6,431 | ₩6,190 | ₩6,324 | +1.28% | 3.5만 |
|---|
| 2025.11.10 | ₩6,324 | ₩6,324 | ₩6,003 | ₩6,150 | -2.75% | 14.1만 |
|---|
| 2025.11.07 | ₩5,829 | ₩6,177 | ₩5,696 | ₩6,124 | +5.05% | 7만 |
|---|
| 2025.11.06 | ₩5,883 | ₩5,963 | ₩5,749 | ₩5,863 | -0.34% | 7.6만 |
|---|
| 2025.11.05 | ₩5,936 | ₩6,110 | ₩5,789 | ₩5,870 | -1.13% | 15.1만 |
|---|
| 2025.11.04 | ₩6,391 | ₩6,391 | ₩5,829 | ₩5,977 | -6.49% | 23만 |
|---|
| 2025.11.03 | ₩6,792 | ₩6,792 | ₩6,404 | ₩6,418 | -5.51% | 1.1만 |
|---|
| 2025.10.31 | ₩6,618 | ₩6,819 | ₩6,618 | ₩6,765 | +2.22% | 6.6만 |
|---|
| 2025.10.30 | ₩6,418 | ₩6,632 | ₩6,391 | ₩6,525 | +1.67% | 3.4만 |
|---|
| 2025.10.29 | ₩6,418 | ₩6,458 | ₩6,244 | ₩6,338 | -1.25% | 4.8만 |
|---|
| 2025.10.28 | ₩6,525 | ₩6,565 | ₩6,311 | ₩6,418 | -1.64% | 8.2만 |
|---|
| 2025.10.27 | ₩6,632 | ₩6,819 | ₩6,525 | ₩6,565 | -1.01% | 1.8만 |
|---|
| 2025.10.24 | ₩6,819 | ₩6,819 | ₩6,477 | ₩6,618 | -2.94% | 10.3만 |
|---|
| 2025.10.23 | ₩6,471 | ₩6,819 | ₩6,471 | ₩6,712 | +3.72% | 3만 |
|---|
| 2025.10.22 | ₩6,231 | ₩6,672 | ₩6,137 | ₩6,431 | +3.22% | 4.5만 |
|---|
| 2025.10.21 | ₩6,418 | ₩6,418 | ₩6,150 | ₩6,257 | -2.50% | 1.1만 |
|---|
| 2025.10.20 | ₩6,017 | ₩6,378 | ₩6,017 | ₩6,378 | +6.00% | 4.3만 |
|---|
| 2025.10.17 | ₩6,177 | ₩6,177 | ₩5,963 | ₩6,017 | -2.60% | 6.3만 |
|---|
| 2025.10.16 | ₩6,244 | ₩6,297 | ₩6,110 | ₩6,124 | -1.93% | 2.8만 |
|---|
| 2025.10.15 | ₩6,070 | ₩6,271 | ₩6,070 | ₩6,164 | +1.54% | 1.1만 |
|---|
| 2025.10.14 | ₩6,043 | ₩6,177 | ₩6,030 | ₩6,063 | +0.33% | 3만 |
|---|
| 2025.10.13 | ₩6,164 | ₩6,244 | ₩6,017 | ₩6,177 | +0.22% | 2.2만 |
|---|
| 2025.10.10 | ₩6,097 | ₩6,311 | ₩6,003 | ₩6,097 | 0.00% | 9.9만 |
|---|