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 | ₩8,353 | ₩8,694 | ₩8,340 | ₩8,487 | +1.60% | 96.9만 |
| 2026.10.08 | ₩8,353 | ₩8,473 | ₩8,219 | ₩8,366 | +0.16% | 336.6만 |
| 2026.10.07 | ₩8,340 | ₩8,447 | ₩8,206 | ₩8,206 | -1.60% | 124만 |
| 2026.10.06 | ₩7,979 | ₩8,360 | ₩7,845 | ₩8,300 | +4.02% | 47.7만 |
| 2026.10.05 | ₩7,671 | ₩8,052 | ₩7,605 | ₩8,006 | +4.36% | 47.2만 |
| 2026.10.02 | ₩7,444 | ₩7,765 | ₩7,257 | ₩7,752 | +4.13% | 63.4만 |
| 2026.10.01 | ₩7,711 | ₩7,711 | ₩7,424 | ₩7,471 | -3.12% | 54.8만 |
| 2026.09.30 | ₩7,698 | ₩7,698 | ₩7,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,551 |
| -1.91% |
| 39.6만 |
| 2026.09.29 | ₩7,725 | ₩7,725 | ₩7,444 | ₩7,538 | -2.42% | 86.3만 |
|---|
| 2026.09.28 | ₩7,965 | ₩8,036 | ₩7,685 | ₩7,698 | -3.36% | 50.6만 |
|---|
| 2026.09.25 | ₩8,139 | ₩8,199 | ₩7,832 | ₩7,845 | -3.61% | 68.1만 |
|---|
| 2026.09.24 | ₩8,233 | ₩8,467 | ₩8,166 | ₩8,259 | +0.32% | 106.3만 |
|---|
| 2026.09.23 | ₩8,553 | ₩8,553 | ₩8,126 | ₩8,126 | -5.00% | 171.2만 |
|---|
| 2026.09.22 | ₩8,500 | ₩8,540 | ₩8,326 | ₩8,433 | -0.79% | 168.4만 |
|---|
| 2026.09.21 | ₩8,754 | ₩8,821 | ₩8,447 | ₩8,660 | -1.07% | 108.8만 |
|---|
| 2026.09.18 | ₩8,874 | ₩8,995 | ₩8,774 | ₩8,901 | +0.30% | 129.6만 |
|---|
| 2026.09.17 | ₩8,660 | ₩8,928 | ₩8,487 | ₩8,901 | +2.78% | 91.2만 |
|---|
| 2026.09.16 | ₩9,128 | ₩9,295 | ₩8,614 | ₩8,674 | -4.98% | 249.1만 |
|---|
| 2026.09.15 | ₩8,834 | ₩9,409 | ₩8,834 | ₩9,262 | +4.84% | 218.8만 |
|---|
| 2026.09.14 | ₩8,821 | ₩8,981 | ₩8,687 | ₩8,847 | +0.30% | 166.1만 |
|---|
| 2026.09.11 | ₩8,273 | ₩8,727 | ₩8,246 | ₩8,714 | +5.33% | 224.1만 |
|---|
| 2026.09.10 | ₩8,714 | ₩8,741 | ₩8,306 | ₩8,353 | -4.14% | 353.1만 |
|---|
| 2026.09.09 | ₩8,433 | ₩8,794 | ₩8,300 | ₩8,540 | +1.27% | 339.5만 |
|---|
| 2026.09.08 | ₩8,353 | ₩8,460 | ₩8,259 | ₩8,326 | -0.32% | 185만 |
|---|
| 2026.09.04 | ₩8,179 | ₩8,286 | ₩8,112 | ₩8,233 | +0.65% | 84.8만 |
|---|
| 2026.09.03 | ₩8,246 | ₩8,353 | ₩8,179 | ₩8,286 | +0.49% | 86.6만 |
|---|
| 2026.09.02 | ₩8,353 | ₩8,386 | ₩8,166 | ₩8,246 | -1.28% | 163.6만 |
|---|
| 2026.09.01 | ₩8,353 | ₩8,460 | ₩8,139 | ₩8,406 | +0.64% | 132.6만 |
|---|
| 2026.08.31 | ₩8,286 | ₩8,366 | ₩8,112 | ₩8,233 | -0.65% | 88.4만 |
|---|
| 2026.08.28 | ₩8,273 | ₩8,273 | ₩7,999 | ₩8,099 | -2.10% | 70.8만 |
|---|
| 2026.08.27 | ₩8,166 | ₩8,219 | ₩7,952 | ₩8,219 | +0.65% | 113.3만 |
|---|
| 2026.08.26 | ₩8,246 | ₩8,340 | ₩8,119 | ₩8,179 | -0.81% | 89.9만 |
|---|
| 2026.08.25 | ₩8,353 | ₩8,487 | ₩8,286 | ₩8,313 | -0.48% | 118.7만 |
|---|
| 2026.08.24 | ₩8,580 | ₩8,674 | ₩8,420 | ₩8,500 | -0.93% | 43.5만 |
|---|
| 2026.08.21 | ₩8,567 | ₩8,781 | ₩8,540 | ₩8,620 | +0.62% | 91.5만 |
|---|
| 2026.08.20 | ₩8,366 | ₩8,620 | ₩8,366 | ₩8,513 | +1.76% | 125.9만 |
|---|
| 2026.08.19 | ₩8,553 | ₩8,612 | ₩8,219 | ₩8,259 | -3.44% | 35.3만 |
|---|
| 2026.08.18 | ₩8,700 | ₩8,727 | ₩8,366 | ₩8,540 | -1.84% | 71만 |
|---|
| 2026.08.17 | ₩8,059 | ₩8,674 | ₩7,805 | ₩8,620 | +6.97% | 49.8만 |
|---|
| 2026.08.14 | ₩9,008 | ₩9,422 | ₩9,008 | ₩9,275 | +2.97% | 83.5만 |
|---|
| 2026.08.13 | ₩9,436 | ₩9,542 | ₩9,088 | ₩9,101 | -3.54% | 62.2만 |
|---|
| 2026.08.12 | ₩8,914 | ₩9,569 | ₩8,700 | ₩9,489 | +6.45% | 54.8만 |
|---|
| 2026.08.11 | ₩8,660 | ₩8,928 | ₩8,614 | ₩8,888 | +2.62% | 38.7만 |
|---|
| 2026.08.10 | ₩8,326 | ₩8,834 | ₩8,326 | ₩8,674 | +4.17% | 66.9만 |
|---|
| 2026.08.07 | ₩8,473 | ₩8,553 | ₩8,166 | ₩8,219 | -3.00% | 13.3만 |
|---|
| 2026.08.06 | ₩8,259 | ₩8,607 | ₩7,965 | ₩8,594 | +4.05% | 23.9만 |
|---|
| 2026.08.05 | ₩7,912 | ₩8,092 | ₩7,698 | ₩7,818 | -1.18% | 16.3만 |
|---|
| 2026.08.04 | ₩8,259 | ₩8,380 | ₩7,939 | ₩7,939 | -3.88% | 19.7만 |
|---|
| 2026.08.03 | ₩8,420 | ₩8,433 | ₩8,126 | ₩8,219 | -2.38% | 20.1만 |
|---|
| 2026.07.31 | ₩8,473 | ₩8,699 | ₩8,406 | ₩8,473 | 0.00% | 70.1만 |
|---|
| 2026.07.30 | ₩8,380 | ₩8,473 | ₩8,259 | ₩8,460 | +0.96% | 17.8만 |
|---|
| 2026.07.29 | ₩8,473 | ₩8,553 | ₩8,313 | ₩8,380 | -1.10% | 17.9만 |
|---|
| 2026.07.28 | ₩8,233 | ₩8,346 | ₩8,072 | ₩8,219 | -0.16% | 14.8만 |
|---|
| 2026.07.27 | ₩8,540 | ₩8,580 | ₩8,259 | ₩8,259 | -3.29% | 11.4만 |
|---|
| 2026.07.24 | ₩8,781 | ₩8,894 | ₩8,594 | ₩8,700 | -0.91% | 17.6만 |
|---|
| 2026.07.23 | ₩8,981 | ₩9,061 | ₩8,847 | ₩8,861 | -1.34% | 21.4만 |
|---|
| 2026.07.22 | ₩8,473 | ₩8,921 | ₩8,473 | ₩8,888 | +4.89% | 30.6만 |
|---|
| 2026.07.21 | ₩8,460 | ₩8,667 | ₩8,460 | ₩8,567 | +1.26% | 13.9만 |
|---|
| 2026.07.20 | ₩8,326 | ₩8,647 | ₩8,253 | ₩8,553 | +2.73% | 22.6만 |
|---|
| 2026.07.17 | ₩8,286 | ₩8,487 | ₩8,006 | ₩8,487 | +2.42% | 32.2만 |
|---|
| 2026.07.16 | ₩8,393 | ₩8,513 | ₩8,059 | ₩8,166 | -2.71% | 16.2만 |
|---|
| 2026.07.15 | ₩8,193 | ₩8,447 | ₩8,046 | ₩8,366 | +2.12% | 24.4만 |
|---|
| 2026.07.14 | ₩8,166 | ₩8,286 | ₩7,912 | ₩8,166 | 0.00% | 18.8만 |
|---|
| 2026.07.13 | ₩7,551 | ₩8,193 | ₩7,515 | ₩8,046 | +6.55% | 22만 |
|---|
| 2026.07.10 | ₩7,591 | ₩7,591 | ₩7,377 | ₩7,444 | -1.94% | 5.2만 |
|---|
| 2026.07.09 | ₩7,671 | ₩7,671 | ₩7,431 | ₩7,551 | -1.57% | 30.9만 |
|---|
| 2026.07.08 | ₩7,511 | ₩7,738 | ₩7,498 | ₩7,671 | +2.14% | 10.7만 |
|---|
| 2026.07.07 | ₩7,311 | ₩7,511 | ₩7,311 | ₩7,404 | +1.28% | 9.8만 |
|---|
| 2026.07.06 | ₩7,404 | ₩7,578 | ₩7,270 | ₩7,297 | -1.44% | 9.7만 |
|---|
| 2026.07.02 | ₩7,484 | ₩7,551 | ₩7,284 | ₩7,404 | -1.07% | 7.1만 |
|---|
| 2026.07.01 | ₩7,538 | ₩7,605 | ₩7,428 | ₩7,498 | -0.53% | 6.8만 |
|---|
| 2026.06.30 | ₩7,645 | ₩7,752 | ₩7,484 | ₩7,551 | -1.22% | 8.1만 |
|---|
| 2026.06.29 | ₩7,591 | ₩7,698 | ₩7,502 | ₩7,671 | +1.06% | 13.4만 |
|---|
| 2026.06.26 | ₩7,551 | ₩7,605 | ₩7,391 | ₩7,551 | 0.00% | 13.5만 |
|---|
| 2026.06.25 | ₩7,164 | ₩7,631 | ₩7,164 | ₩7,551 | +5.41% | 38.3만 |
|---|
| 2026.06.24 | ₩7,364 | ₩7,484 | ₩7,177 | ₩7,284 | -1.09% | 22.9만 |
|---|
| 2026.06.23 | ₩7,444 | ₩7,511 | ₩7,264 | ₩7,484 | +0.54% | 25.1만 |
|---|
| 2026.06.22 | ₩7,150 | ₩7,518 | ₩7,150 | ₩7,337 | +2.62% | 17.1만 |
|---|
| 2026.06.18 | ₩7,391 | ₩7,391 | ₩7,123 | ₩7,337 | -0.72% | 46.3만 |
|---|
| 2026.06.17 | ₩7,391 | ₩7,538 | ₩7,270 | ₩7,377 | -0.18% | 21.7만 |
|---|
| 2026.06.16 | ₩7,511 | ₩7,631 | ₩7,284 | ₩7,417 | -1.25% | 11.5만 |
|---|
| 2026.06.15 | ₩7,524 | ₩7,524 | ₩7,217 | ₩7,471 | -0.71% | 13.7만 |
|---|
| 2026.06.12 | ₩7,738 | ₩7,939 | ₩7,598 | ₩7,698 | -0.52% | 7.8만 |
|---|
| 2026.06.11 | ₩7,752 | ₩7,912 | ₩7,678 | ₩7,752 | 0.00% | 12.3만 |
|---|
| 2026.06.10 | ₩7,511 | ₩7,785 | ₩7,484 | ₩7,738 | +3.02% | 10.6만 |
|---|
| 2026.06.09 | ₩7,631 | ₩7,792 | ₩7,431 | ₩7,551 | -1.05% | 16.9만 |
|---|
| 2026.06.08 | ₩7,631 | ₩7,845 | ₩7,618 | ₩7,752 | +1.58% | 10.5만 |
|---|
| 2026.06.05 | ₩8,099 | ₩8,099 | ₩7,524 | ₩7,564 | -6.60% | 16.9만 |
|---|
| 2026.06.04 | ₩7,845 | ₩8,066 | ₩7,671 | ₩7,992 | +1.87% | 11.9만 |
|---|
| 2026.06.03 | ₩7,912 | ₩8,119 | ₩7,885 | ₩7,939 | +0.34% | 14만 |
|---|
| 2026.06.02 | ₩7,738 | ₩7,912 | ₩7,738 | ₩7,872 | +1.73% | 6.4만 |
|---|
| 2026.06.01 | ₩7,645 | ₩7,939 | ₩7,645 | ₩7,792 | +1.92% | 24.8만 |
|---|
| 2026.05.29 | ₩7,631 | ₩7,671 | ₩7,471 | ₩7,524 | -1.40% | 36.7만 |
|---|
| 2026.05.28 | ₩7,671 | ₩7,818 | ₩7,618 | ₩7,738 | +0.87% | 15.5만 |
|---|
| 2026.05.27 | ₩7,564 | ₩7,792 | ₩7,511 | ₩7,591 | +0.35% | 24.9만 |
|---|
| 2026.05.26 | ₩8,019 | ₩8,099 | ₩7,645 | ₩7,765 | -3.17% | 19.2만 |
|---|
| 2026.05.22 | ₩7,939 | ₩8,206 | ₩7,939 | ₩8,046 | +1.35% | 10만 |
|---|
| 2026.05.21 | ₩8,300 | ₩8,326 | ₩7,939 | ₩7,952 | -4.19% | 14.2만 |
|---|
| 2026.05.20 | ₩8,273 | ₩8,527 | ₩8,153 | ₩8,193 | -0.97% | 18.6만 |
|---|
| 2026.05.19 | ₩8,433 | ₩8,513 | ₩8,281 | ₩8,393 | -0.48% | 8.8만 |
|---|
| 2026.05.18 | ₩8,126 | ₩8,553 | ₩8,126 | ₩8,420 | +3.62% | 9.8만 |
|---|
| 2026.05.15 | ₩7,965 | ₩8,306 | ₩7,752 | ₩8,246 | +3.52% | 9만 |
|---|
| 2026.05.14 | ₩7,805 | ₩8,127 | ₩7,805 | ₩8,032 | +2.91% | 11.1만 |
|---|
| 2026.05.13 | ₩8,086 | ₩8,206 | ₩7,899 | ₩7,925 | -1.98% | 10.4만 |
|---|
| 2026.05.12 | ₩7,859 | ₩8,186 | ₩7,818 | ₩8,153 | +3.74% | 31.7만 |
|---|
| 2026.05.11 | ₩7,818 | ₩7,939 | ₩7,685 | ₩7,778 | -0.51% | 11.1만 |
|---|
| 2026.05.08 | ₩7,725 | ₩7,818 | ₩7,417 | ₩7,725 | 0.00% | 18만 |
|---|
| 2026.05.07 | ₩7,671 | ₩7,685 | ₩7,404 | ₩7,551 | -1.57% | 14.8만 |
|---|
| 2026.05.06 | ₩8,487 | ₩8,513 | ₩7,685 | ₩7,818 | -7.87% | 38.9만 |
|---|
| 2026.05.05 | ₩8,754 | ₩8,908 | ₩8,500 | ₩8,888 | +1.53% | 22.7만 |
|---|
| 2026.05.04 | ₩8,781 | ₩8,874 | ₩8,634 | ₩8,674 | -1.22% | 35.7만 |
|---|
| 2026.05.01 | ₩8,954 | ₩9,075 | ₩8,540 | ₩8,687 | -2.99% | 38.3만 |
|---|
| 2026.04.30 | ₩8,807 | ₩9,015 | ₩8,687 | ₩8,995 | +2.12% | 29.3만 |
|---|
| 2026.04.29 | ₩8,340 | ₩8,888 | ₩8,259 | ₩8,781 | +5.29% | 117.1만 |
|---|
| 2026.04.28 | ₩8,353 | ₩8,473 | ₩8,273 | ₩8,286 | -0.80% | 18.9만 |
|---|
| 2026.04.27 | ₩7,885 | ₩8,393 | ₩7,885 | ₩8,326 | +5.59% | 11.8만 |
|---|
| 2026.04.24 | ₩8,059 | ₩8,206 | ₩7,805 | ₩8,153 | +1.16% | 8.5만 |
|---|
| 2026.04.23 | ₩8,059 | ₩8,086 | ₩7,912 | ₩7,992 | -0.83% | 8만 |
|---|
| 2026.04.22 | ₩7,818 | ₩8,166 | ₩7,818 | ₩8,059 | +3.08% | 12.8만 |
|---|
| 2026.04.21 | ₩7,738 | ₩7,952 | ₩7,725 | ₩7,899 | +2.07% | 10.8만 |
|---|
| 2026.04.20 | ₩7,658 | ₩7,859 | ₩7,653 | ₩7,725 | +0.87% | 9.3만 |
|---|
| 2026.04.17 | ₩8,193 | ₩8,193 | ₩7,605 | ₩7,605 | -7.18% | 24.7만 |
|---|
| 2026.04.16 | ₩8,126 | ₩8,420 | ₩8,126 | ₩8,340 | +2.63% | 42.5만 |
|---|
| 2026.04.15 | ₩8,166 | ₩8,393 | ₩8,139 | ₩8,139 | -0.33% | 29.4만 |
|---|
| 2026.04.14 | ₩8,032 | ₩8,233 | ₩7,860 | ₩8,219 | +2.33% | 16.7만 |
|---|
| 2026.04.13 | ₩8,126 | ₩8,286 | ₩8,019 | ₩8,112 | -0.16% | 20.7만 |
|---|
| 2026.04.10 | ₩7,979 | ₩8,012 | ₩7,899 | ₩7,899 | -1.01% | 9만 |
|---|
| 2026.04.09 | ₩8,059 | ₩8,173 | ₩7,859 | ₩7,899 | -1.99% | 10.4만 |
|---|
| 2026.04.08 | ₩8,046 | ₩8,153 | ₩7,698 | ₩7,992 | -0.66% | 21.8만 |
|---|
| 2026.04.07 | ₩8,447 | ₩8,553 | ₩8,246 | ₩8,393 | -0.63% | 50.1만 |
|---|
| 2026.04.06 | ₩8,607 | ₩8,727 | ₩8,219 | ₩8,420 | -2.17% | 126.8만 |
|---|
| 2026.04.02 | ₩8,487 | ₩8,674 | ₩8,259 | ₩8,420 | -0.79% | 25.2만 |
|---|
| 2026.04.01 | ₩8,500 | ₩8,500 | ₩8,040 | ₩8,112 | -4.56% | 15.1만 |
|---|
| 2026.03.31 | ₩8,647 | ₩8,821 | ₩8,219 | ₩8,447 | -2.32% | 30만 |
|---|
| 2026.03.30 | ₩8,847 | ₩8,928 | ₩8,634 | ₩8,647 | -2.27% | 9.9만 |
|---|
| 2026.03.27 | ₩8,500 | ₩8,888 | ₩8,500 | ₩8,794 | +3.46% | 31.6만 |
|---|
| 2026.03.26 | ₩8,634 | ₩8,874 | ₩8,567 | ₩8,594 | -0.46% | 8.5만 |
|---|
| 2026.03.25 | ₩8,473 | ₩8,861 | ₩8,473 | ₩8,620 | +1.74% | 5만 |
|---|
| 2026.03.24 | ₩9,088 | ₩9,382 | ₩8,774 | ₩8,914 | -1.91% | 15.9만 |
|---|
| 2026.03.23 | ₩9,155 | ₩9,222 | ₩8,847 | ₩9,101 | -0.58% | 21만 |
|---|
| 2026.03.20 | ₩8,821 | ₩9,248 | ₩8,794 | ₩9,248 | +4.85% | 25.7만 |
|---|
| 2026.03.19 | ₩8,513 | ₩8,941 | ₩8,313 | ₩8,821 | +3.61% | 26.9만 |
|---|
| 2026.03.18 | ₩8,019 | ₩8,326 | ₩7,805 | ₩8,246 | +2.83% | 18만 |
|---|
| 2026.03.17 | ₩8,126 | ₩8,126 | ₩7,765 | ₩7,952 | -2.14% | 12.8만 |
|---|
| 2026.03.16 | ₩7,859 | ₩8,193 | ₩7,859 | ₩8,059 | +2.55% | 15.6만 |
|---|
| 2026.03.13 | ₩8,300 | ₩8,420 | ₩7,391 | ₩8,006 | -3.54% | 41.7만 |
|---|
| 2026.03.12 | ₩8,460 | ₩8,594 | ₩8,393 | ₩8,447 | -0.16% | 34.7만 |
|---|
| 2026.03.11 | ₩8,153 | ₩8,553 | ₩8,153 | ₩8,380 | +2.79% | 16.9만 |
|---|
| 2026.03.10 | ₩8,634 | ₩8,745 | ₩8,086 | ₩8,259 | -4.33% | 16.3만 |
|---|
| 2026.03.09 | ₩9,088 | ₩9,262 | ₩8,660 | ₩8,781 | -3.38% | 8.4만 |
|---|
| 2026.03.06 | ₩8,781 | ₩8,954 | ₩8,527 | ₩8,874 | +1.07% | 19.2만 |
|---|
| 2026.03.05 | ₩8,219 | ₩8,687 | ₩8,119 | ₩8,513 | +3.58% | 26.6만 |
|---|
| 2026.03.04 | ₩8,233 | ₩8,273 | ₩7,965 | ₩8,086 | -1.79% | 13.5만 |
|---|
| 2026.03.03 | ₩8,019 | ₩8,246 | ₩7,885 | ₩8,233 | +2.67% | 42.9만 |
|---|
| 2026.03.02 | ₩8,086 | ₩8,366 | ₩7,698 | ₩7,979 | -1.32% | 6.9만 |
|---|
| 2026.02.27 | ₩7,725 | ₩7,939 | ₩7,658 | ₩7,939 | +2.77% | 1.5만 |
|---|
| 2026.02.26 | ₩7,511 | ₩7,752 | ₩7,511 | ₩7,738 | +3.02% | 1.3만 |
|---|
| 2026.02.25 | ₩7,511 | ₩7,752 | ₩7,498 | ₩7,671 | +2.14% | 1.3만 |
|---|
| 2026.02.24 | ₩8,019 | ₩8,019 | ₩7,725 | ₩7,805 | -2.67% | 4.8만 |
|---|
| 2026.02.23 | ₩8,153 | ₩8,153 | ₩7,845 | ₩7,899 | -3.11% | 1.8만 |
|---|
| 2026.02.20 | ₩8,153 | ₩8,179 | ₩7,885 | ₩8,126 | -0.33% | 2.9만 |
|---|
| 2026.02.19 | ₩8,086 | ₩8,259 | ₩8,086 | ₩8,206 | +1.49% | 2.7만 |
|---|
| 2026.02.18 | ₩7,872 | ₩8,046 | ₩7,818 | ₩7,939 | +0.85% | 9.5만 |
|---|
| 2026.02.17 | ₩7,765 | ₩7,765 | ₩7,451 | ₩7,711 | -0.69% | 2.6만 |
|---|
| 2026.02.13 | ₩7,805 | ₩7,812 | ₩7,578 | ₩7,725 | -1.03% | 2.2만 |
|---|
| 2026.02.12 | ₩7,939 | ₩8,179 | ₩7,564 | ₩7,671 | -3.37% | 4.7만 |
|---|
| 2026.02.11 | ₩7,899 | ₩8,099 | ₩7,765 | ₩8,059 | +2.03% | 5.2만 |
|---|
| 2026.02.10 | ₩8,046 | ₩8,072 | ₩7,859 | ₩7,859 | -2.33% | 6.5만 |
|---|
| 2026.02.09 | ₩7,685 | ₩8,059 | ₩7,476 | ₩8,059 | +4.87% | 10.5만 |
|---|
| 2026.02.06 | ₩7,417 | ₩7,725 | ₩7,337 | ₩7,671 | +3.42% | 3.6만 |
|---|
| 2026.02.05 | ₩7,351 | ₩7,458 | ₩7,270 | ₩7,337 | -0.18% | 3.8만 |
|---|
| 2026.02.04 | ₩7,411 | ₩7,658 | ₩7,351 | ₩7,578 | +2.25% | 8.5만 |
|---|
| 2026.02.03 | ₩7,190 | ₩7,431 | ₩6,816 | ₩7,324 | +1.86% | 6.1만 |
|---|
| 2026.02.02 | ₩7,097 | ₩7,297 | ₩7,030 | ₩7,137 | +0.56% | 6.6만 |
|---|
| 2026.01.30 | ₩7,311 | ₩7,404 | ₩7,110 | ₩7,284 | -0.37% | 9.6만 |
|---|
| 2026.01.29 | ₩7,484 | ₩7,658 | ₩7,137 | ₩7,404 | -1.07% | 11.4만 |
|---|
| 2026.01.28 | ₩7,444 | ₩7,458 | ₩7,177 | ₩7,351 | -1.26% | 9.7만 |
|---|
| 2026.01.27 | ₩6,976 | ₩7,424 | ₩6,976 | ₩7,404 | +6.13% | 7.4만 |
|---|
| 2026.01.26 | ₩7,204 | ₩7,284 | ₩6,950 | ₩7,030 | -2.41% | 3.8만 |
|---|
| 2026.01.23 | ₩6,950 | ₩7,230 | ₩6,950 | ₩7,217 | +3.85% | 13.5만 |
|---|
| 2026.01.22 | ₩7,043 | ₩7,070 | ₩6,853 | ₩6,936 | -1.52% | 7.2만 |
|---|
| 2026.01.21 | ₩6,482 | ₩6,990 | ₩6,482 | ₩6,990 | +7.84% | 11.2만 |
|---|
| 2026.01.20 | ₩6,629 | ₩6,716 | ₩6,529 | ₩6,535 | -1.41% | 10.3만 |
|---|
| 2026.01.16 | ₩6,700 | ₩6,736 | ₩6,549 | ₩6,629 | -1.06% | 6.1만 |
|---|
| 2026.01.15 | ₩6,829 | ₩6,829 | ₩6,616 | ₩6,656 | -2.54% | 6.3만 |
|---|
| 2026.01.14 | ₩6,549 | ₩6,983 | ₩6,549 | ₩6,776 | +3.47% | 19.6만 |
|---|
| 2026.01.13 | ₩6,642 | ₩6,682 | ₩6,475 | ₩6,602 | -0.60% | 7.3만 |
|---|
| 2026.01.12 | ₩6,335 | ₩6,629 | ₩6,215 | ₩6,522 | +2.95% | 12.5만 |
|---|
| 2026.01.09 | ₩6,121 | ₩6,335 | ₩5,974 | ₩6,335 | +3.49% | 20.2만 |
|---|
| 2026.01.08 | ₩6,001 | ₩6,168 | ₩5,987 | ₩6,121 | +2.00% | 13.2만 |
|---|
| 2026.01.07 | ₩6,175 | ₩6,175 | ₩5,840 | ₩5,974 | -3.25% | 17.4만 |
|---|
| 2026.01.06 | ₩6,268 | ₩6,281 | ₩5,987 | ₩6,094 | -2.77% | 14.4만 |
|---|
| 2026.01.05 | ₩6,402 | ₩6,442 | ₩6,007 | ₩6,228 | -2.71% | 47.4만 |
|---|
| 2026.01.02 | ₩6,442 | ₩6,495 | ₩6,348 | ₩6,428 | -0.21% | 6.5만 |
|---|
| 2025.12.31 | ₩6,402 | ₩6,415 | ₩6,241 | ₩6,362 | -0.63% | 21.5만 |
|---|
| 2025.12.30 | ₩6,455 | ₩6,522 | ₩6,241 | ₩6,348 | -1.66% | 24.1만 |
|---|
| 2025.12.29 | ₩6,121 | ₩6,428 | ₩6,081 | ₩6,428 | +5.02% | 22.2만 |
|---|
| 2025.12.26 | ₩6,362 | ₩6,362 | ₩6,081 | ₩6,201 | -2.52% | 9.4만 |
|---|
| 2025.12.24 | ₩6,161 | ₩6,362 | ₩6,141 | ₩6,308 | +2.39% | 11.8만 |
|---|
| 2025.12.23 | ₩5,907 | ₩6,268 | ₩5,907 | ₩6,241 | +5.66% | 20.5만 |
|---|
| 2025.12.22 | ₩5,814 | ₩6,068 | ₩5,814 | ₩5,974 | +2.76% | 19만 |
|---|
| 2025.12.19 | ₩6,281 | ₩6,348 | ₩5,867 | ₩5,881 | -6.38% | 22.2만 |
|---|
| 2025.12.18 | ₩5,894 | ₩6,415 | ₩5,885 | ₩6,308 | +7.03% | 17.9만 |
|---|
| 2025.12.17 | ₩5,747 | ₩6,108 | ₩5,747 | ₩6,028 | +4.88% | 14.2만 |
|---|
| 2025.12.16 | ₩5,934 | ₩6,028 | ₩5,715 | ₩5,787 | -2.48% | 19만 |
|---|
| 2025.12.15 | ₩6,028 | ₩6,094 | ₩5,546 | ₩5,854 | -2.88% | 84.7만 |
|---|
| 2025.12.12 | ₩6,161 | ₩6,248 | ₩5,974 | ₩6,014 | -2.39% | 13.5만 |
|---|
| 2025.12.11 | ₩6,295 | ₩6,295 | ₩6,134 | ₩6,188 | -1.70% | 11.1만 |
|---|
| 2025.12.10 | ₩6,415 | ₩6,455 | ₩6,241 | ₩6,295 | -1.88% | 10.3만 |
|---|
| 2025.12.09 | ₩6,469 | ₩6,602 | ₩6,281 | ₩6,375 | -1.45% | 18.4만 |
|---|
| 2025.12.08 | ₩6,843 | ₩6,843 | ₩6,522 | ₩6,575 | -3.91% | 10.7만 |
|---|
| 2025.12.05 | ₩6,656 | ₩7,150 | ₩6,602 | ₩6,829 | +2.61% | 29.5만 |
|---|
| 2025.12.04 | ₩6,509 | ₩6,616 | ₩6,482 | ₩6,616 | +1.64% | 10.1만 |
|---|
| 2025.12.03 | ₩6,281 | ₩6,575 | ₩6,241 | ₩6,562 | +4.47% | 27.4만 |
|---|
| 2025.12.02 | ₩6,241 | ₩6,335 | ₩6,148 | ₩6,322 | +1.28% | 6.5만 |
|---|
| 2025.12.01 | ₩6,215 | ₩6,469 | ₩6,201 | ₩6,241 | +0.43% | 20.2만 |
|---|
| 2025.11.28 | ₩6,121 | ₩6,241 | ₩5,867 | ₩6,108 | -0.22% | 19만 |
|---|
| 2025.11.26 | ₩6,816 | ₩6,936 | ₩6,175 | ₩6,308 | -7.45% | 15.2만 |
|---|
| 2025.11.25 | ₩6,896 | ₩6,950 | ₩6,709 | ₩6,870 | -0.39% | 58.6만 |
|---|
| 2025.11.24 | ₩7,017 | ₩7,017 | ₩6,749 | ₩6,896 | -1.71% | 2.2만 |
|---|
| 2025.11.21 | ₩7,083 | ₩7,110 | ₩6,682 | ₩6,923 | -2.26% | 12만 |
|---|
| 2025.11.20 | ₩6,749 | ₩7,364 | ₩6,696 | ₩7,164 | +6.14% | 31.3만 |
|---|
| 2025.11.19 | ₩6,682 | ₩6,803 | ₩6,469 | ₩6,789 | +1.60% | 6만 |
|---|
| 2025.11.18 | ₩6,549 | ₩6,736 | ₩6,442 | ₩6,669 | +1.84% | 9만 |
|---|
| 2025.11.17 | ₩6,776 | ₩6,856 | ₩6,416 | ₩6,509 | -3.94% | 17.6만 |
|---|
| 2025.11.14 | ₩6,495 | ₩6,950 | ₩6,362 | ₩6,896 | +6.17% | 100.9만 |
|---|
| 2025.11.13 | ₩6,749 | ₩6,803 | ₩6,428 | ₩6,495 | -3.76% | 7.4만 |
|---|
| 2025.11.12 | ₩6,322 | ₩6,696 | ₩6,295 | ₩6,696 | +5.92% | 59.7만 |
|---|
| 2025.11.11 | ₩6,241 | ₩6,428 | ₩6,188 | ₩6,322 | +1.28% | 3.5만 |
|---|
| 2025.11.10 | ₩6,322 | ₩6,322 | ₩6,001 | ₩6,148 | -2.75% | 14.1만 |
|---|
| 2025.11.07 | ₩5,827 | ₩6,175 | ₩5,693 | ₩6,121 | +5.05% | 7만 |
|---|
| 2025.11.06 | ₩5,881 | ₩5,961 | ₩5,747 | ₩5,860 | -0.34% | 7.6만 |
|---|
| 2025.11.05 | ₩5,934 | ₩6,108 | ₩5,787 | ₩5,867 | -1.13% | 15.1만 |
|---|
| 2025.11.04 | ₩6,388 | ₩6,388 | ₩5,827 | ₩5,974 | -6.49% | 23만 |
|---|
| 2025.11.03 | ₩6,789 | ₩6,789 | ₩6,402 | ₩6,415 | -5.51% | 1.1만 |
|---|
| 2025.10.31 | ₩6,616 | ₩6,816 | ₩6,616 | ₩6,763 | +2.22% | 6.6만 |
|---|
| 2025.10.30 | ₩6,415 | ₩6,629 | ₩6,388 | ₩6,522 | +1.67% | 3.4만 |
|---|
| 2025.10.29 | ₩6,415 | ₩6,455 | ₩6,241 | ₩6,335 | -1.25% | 4.8만 |
|---|
| 2025.10.28 | ₩6,522 | ₩6,562 | ₩6,308 | ₩6,415 | -1.64% | 8.2만 |
|---|
| 2025.10.27 | ₩6,629 | ₩6,816 | ₩6,522 | ₩6,562 | -1.01% | 1.8만 |
|---|
| 2025.10.24 | ₩6,816 | ₩6,816 | ₩6,474 | ₩6,616 | -2.94% | 10.3만 |
|---|
| 2025.10.23 | ₩6,469 | ₩6,816 | ₩6,469 | ₩6,709 | +3.72% | 3만 |
|---|
| 2025.10.22 | ₩6,228 | ₩6,669 | ₩6,134 | ₩6,428 | +3.22% | 4.5만 |
|---|
| 2025.10.21 | ₩6,415 | ₩6,415 | ₩6,148 | ₩6,255 | -2.50% | 1.1만 |
|---|
| 2025.10.20 | ₩6,014 | ₩6,375 | ₩6,014 | ₩6,375 | +6.00% | 4.3만 |
|---|
| 2025.10.17 | ₩6,175 | ₩6,175 | ₩5,961 | ₩6,014 | -2.60% | 6.3만 |
|---|
| 2025.10.16 | ₩6,241 | ₩6,295 | ₩6,108 | ₩6,121 | -1.93% | 2.8만 |
|---|
| 2025.10.15 | ₩6,068 | ₩6,268 | ₩6,068 | ₩6,161 | +1.54% | 1.1만 |
|---|
| 2025.10.14 | ₩6,041 | ₩6,175 | ₩6,028 | ₩6,061 | +0.33% | 3만 |
|---|
| 2025.10.13 | ₩6,161 | ₩6,241 | ₩6,014 | ₩6,175 | +0.22% | 2.2만 |
|---|
| 2025.10.10 | ₩6,094 | ₩6,308 | ₩6,001 | ₩6,094 | 0.00% | 9.9만 |
|---|