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 | ₩8,365 | ₩8,706 | ₩8,351 | ₩8,498 | +1.60% | 96.9만 |
| 2026.10.08 | ₩8,365 | ₩8,485 | ₩8,231 | ₩8,378 | +0.16% | 336.6만 |
| 2026.10.07 | ₩8,351 | ₩8,458 | ₩8,217 | ₩8,217 | -1.60% | 124만 |
| 2026.10.06 | ₩7,990 | ₩8,371 | ₩7,856 | ₩8,311 | +4.02% | 47.7만 |
| 2026.10.05 | ₩7,682 | ₩8,063 | ₩7,615 | ₩8,017 | +4.36% | 47.2만 |
| 2026.10.02 | ₩7,454 | ₩7,776 | ₩7,267 | ₩7,762 | +4.13% | 63.4만 |
| 2026.10.01 | ₩7,722 | ₩7,722 | ₩7,434 | ₩7,481 | -3.12% | 54.8만 |
| 2026.09.30 | ₩7,709 | ₩7,709 | ₩7,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,562 |
| -1.91% |
| 39.6만 |
| 2026.09.29 | ₩7,735 | ₩7,735 | ₩7,454 | ₩7,548 | -2.42% | 86.3만 |
|---|
| 2026.09.28 | ₩7,976 | ₩8,047 | ₩7,695 | ₩7,709 | -3.36% | 50.6만 |
|---|
| 2026.09.25 | ₩8,150 | ₩8,211 | ₩7,843 | ₩7,856 | -3.61% | 68.1만 |
|---|
| 2026.09.24 | ₩8,244 | ₩8,478 | ₩8,177 | ₩8,271 | +0.32% | 106.3만 |
|---|
| 2026.09.23 | ₩8,565 | ₩8,565 | ₩8,137 | ₩8,137 | -5.00% | 171.2만 |
|---|
| 2026.09.22 | ₩8,512 | ₩8,552 | ₩8,338 | ₩8,445 | -0.79% | 168.4만 |
|---|
| 2026.09.21 | ₩8,766 | ₩8,833 | ₩8,458 | ₩8,672 | -1.07% | 108.8만 |
|---|
| 2026.09.18 | ₩8,886 | ₩9,007 | ₩8,786 | ₩8,913 | +0.30% | 129.6만 |
|---|
| 2026.09.17 | ₩8,672 | ₩8,940 | ₩8,498 | ₩8,913 | +2.78% | 91.2만 |
|---|
| 2026.09.16 | ₩9,141 | ₩9,308 | ₩8,625 | ₩8,686 | -4.98% | 249.1만 |
|---|
| 2026.09.15 | ₩8,846 | ₩9,422 | ₩8,846 | ₩9,275 | +4.84% | 218.8만 |
|---|
| 2026.09.14 | ₩8,833 | ₩8,994 | ₩8,699 | ₩8,860 | +0.30% | 166.1만 |
|---|
| 2026.09.11 | ₩8,284 | ₩8,739 | ₩8,257 | ₩8,726 | +5.33% | 224.1만 |
|---|
| 2026.09.10 | ₩8,726 | ₩8,753 | ₩8,318 | ₩8,365 | -4.14% | 353.1만 |
|---|
| 2026.09.09 | ₩8,445 | ₩8,806 | ₩8,311 | ₩8,552 | +1.27% | 339.5만 |
|---|
| 2026.09.08 | ₩8,365 | ₩8,472 | ₩8,271 | ₩8,338 | -0.32% | 185만 |
|---|
| 2026.09.04 | ₩8,191 | ₩8,298 | ₩8,124 | ₩8,244 | +0.65% | 84.8만 |
|---|
| 2026.09.03 | ₩8,257 | ₩8,365 | ₩8,191 | ₩8,298 | +0.49% | 86.6만 |
|---|
| 2026.09.02 | ₩8,365 | ₩8,398 | ₩8,177 | ₩8,257 | -1.28% | 163.6만 |
|---|
| 2026.09.01 | ₩8,365 | ₩8,472 | ₩8,150 | ₩8,418 | +0.64% | 132.6만 |
|---|
| 2026.08.31 | ₩8,298 | ₩8,378 | ₩8,124 | ₩8,244 | -0.65% | 88.4만 |
|---|
| 2026.08.28 | ₩8,284 | ₩8,284 | ₩8,010 | ₩8,110 | -2.10% | 70.8만 |
|---|
| 2026.08.27 | ₩8,177 | ₩8,231 | ₩7,963 | ₩8,231 | +0.65% | 113.3만 |
|---|
| 2026.08.26 | ₩8,257 | ₩8,351 | ₩8,130 | ₩8,191 | -0.81% | 89.9만 |
|---|
| 2026.08.25 | ₩8,365 | ₩8,498 | ₩8,298 | ₩8,324 | -0.48% | 118.7만 |
|---|
| 2026.08.24 | ₩8,592 | ₩8,686 | ₩8,431 | ₩8,512 | -0.93% | 43.5만 |
|---|
| 2026.08.21 | ₩8,579 | ₩8,793 | ₩8,552 | ₩8,632 | +0.62% | 91.5만 |
|---|
| 2026.08.20 | ₩8,378 | ₩8,632 | ₩8,378 | ₩8,525 | +1.76% | 125.9만 |
|---|
| 2026.08.19 | ₩8,565 | ₩8,624 | ₩8,231 | ₩8,271 | -3.44% | 35.3만 |
|---|
| 2026.08.18 | ₩8,712 | ₩8,739 | ₩8,378 | ₩8,552 | -1.84% | 71만 |
|---|
| 2026.08.17 | ₩8,070 | ₩8,686 | ₩7,816 | ₩8,632 | +6.97% | 49.8만 |
|---|
| 2026.08.14 | ₩9,020 | ₩9,435 | ₩9,020 | ₩9,288 | +2.97% | 83.5만 |
|---|
| 2026.08.13 | ₩9,449 | ₩9,556 | ₩9,101 | ₩9,114 | -3.54% | 62.2만 |
|---|
| 2026.08.12 | ₩8,927 | ₩9,582 | ₩8,712 | ₩9,502 | +6.45% | 54.8만 |
|---|
| 2026.08.11 | ₩8,672 | ₩8,940 | ₩8,625 | ₩8,900 | +2.62% | 38.7만 |
|---|
| 2026.08.10 | ₩8,338 | ₩8,846 | ₩8,338 | ₩8,686 | +4.17% | 66.9만 |
|---|
| 2026.08.07 | ₩8,485 | ₩8,565 | ₩8,177 | ₩8,231 | -3.00% | 13.3만 |
|---|
| 2026.08.06 | ₩8,271 | ₩8,619 | ₩7,976 | ₩8,605 | +4.05% | 23.9만 |
|---|
| 2026.08.05 | ₩7,923 | ₩8,104 | ₩7,709 | ₩7,829 | -1.18% | 16.3만 |
|---|
| 2026.08.04 | ₩8,271 | ₩8,391 | ₩7,950 | ₩7,950 | -3.88% | 19.7만 |
|---|
| 2026.08.03 | ₩8,431 | ₩8,445 | ₩8,137 | ₩8,231 | -2.38% | 20.1만 |
|---|
| 2026.07.31 | ₩8,485 | ₩8,711 | ₩8,418 | ₩8,485 | 0.00% | 70.1만 |
|---|
| 2026.07.30 | ₩8,391 | ₩8,485 | ₩8,271 | ₩8,472 | +0.96% | 17.8만 |
|---|
| 2026.07.29 | ₩8,485 | ₩8,565 | ₩8,324 | ₩8,391 | -1.10% | 17.9만 |
|---|
| 2026.07.28 | ₩8,244 | ₩8,358 | ₩8,083 | ₩8,231 | -0.16% | 14.8만 |
|---|
| 2026.07.27 | ₩8,552 | ₩8,592 | ₩8,271 | ₩8,271 | -3.29% | 11.4만 |
|---|
| 2026.07.24 | ₩8,793 | ₩8,907 | ₩8,605 | ₩8,712 | -0.91% | 17.6만 |
|---|
| 2026.07.23 | ₩8,994 | ₩9,074 | ₩8,860 | ₩8,873 | -1.34% | 21.4만 |
|---|
| 2026.07.22 | ₩8,485 | ₩8,933 | ₩8,485 | ₩8,900 | +4.89% | 30.6만 |
|---|
| 2026.07.21 | ₩8,472 | ₩8,679 | ₩8,472 | ₩8,579 | +1.26% | 13.9만 |
|---|
| 2026.07.20 | ₩8,338 | ₩8,659 | ₩8,264 | ₩8,565 | +2.73% | 22.6만 |
|---|
| 2026.07.17 | ₩8,298 | ₩8,498 | ₩8,017 | ₩8,498 | +2.42% | 32.2만 |
|---|
| 2026.07.16 | ₩8,405 | ₩8,525 | ₩8,070 | ₩8,177 | -2.71% | 16.2만 |
|---|
| 2026.07.15 | ₩8,204 | ₩8,458 | ₩8,057 | ₩8,378 | +2.12% | 24.4만 |
|---|
| 2026.07.14 | ₩8,177 | ₩8,298 | ₩7,923 | ₩8,177 | 0.00% | 18.8만 |
|---|
| 2026.07.13 | ₩7,562 | ₩8,204 | ₩7,525 | ₩8,057 | +6.55% | 22만 |
|---|
| 2026.07.10 | ₩7,602 | ₩7,602 | ₩7,388 | ₩7,454 | -1.94% | 5.2만 |
|---|
| 2026.07.09 | ₩7,682 | ₩7,682 | ₩7,441 | ₩7,562 | -1.57% | 30.9만 |
|---|
| 2026.07.08 | ₩7,521 | ₩7,749 | ₩7,508 | ₩7,682 | +2.14% | 10.7만 |
|---|
| 2026.07.07 | ₩7,321 | ₩7,521 | ₩7,321 | ₩7,414 | +1.28% | 9.8만 |
|---|
| 2026.07.06 | ₩7,414 | ₩7,588 | ₩7,280 | ₩7,307 | -1.44% | 9.7만 |
|---|
| 2026.07.02 | ₩7,495 | ₩7,562 | ₩7,294 | ₩7,414 | -1.07% | 7.1만 |
|---|
| 2026.07.01 | ₩7,548 | ₩7,615 | ₩7,438 | ₩7,508 | -0.53% | 6.8만 |
|---|
| 2026.06.30 | ₩7,655 | ₩7,762 | ₩7,495 | ₩7,562 | -1.22% | 8.1만 |
|---|
| 2026.06.29 | ₩7,602 | ₩7,709 | ₩7,512 | ₩7,682 | +1.06% | 13.4만 |
|---|
| 2026.06.26 | ₩7,562 | ₩7,615 | ₩7,401 | ₩7,562 | 0.00% | 13.5만 |
|---|
| 2026.06.25 | ₩7,173 | ₩7,642 | ₩7,173 | ₩7,562 | +5.41% | 38.3만 |
|---|
| 2026.06.24 | ₩7,374 | ₩7,495 | ₩7,187 | ₩7,294 | -1.09% | 22.9만 |
|---|
| 2026.06.23 | ₩7,454 | ₩7,521 | ₩7,274 | ₩7,495 | +0.54% | 25.1만 |
|---|
| 2026.06.22 | ₩7,160 | ₩7,528 | ₩7,160 | ₩7,347 | +2.62% | 17.1만 |
|---|
| 2026.06.18 | ₩7,401 | ₩7,401 | ₩7,133 | ₩7,347 | -0.72% | 46.3만 |
|---|
| 2026.06.17 | ₩7,401 | ₩7,548 | ₩7,280 | ₩7,388 | -0.18% | 21.7만 |
|---|
| 2026.06.16 | ₩7,521 | ₩7,642 | ₩7,294 | ₩7,428 | -1.25% | 11.5만 |
|---|
| 2026.06.15 | ₩7,535 | ₩7,535 | ₩7,227 | ₩7,481 | -0.71% | 13.7만 |
|---|
| 2026.06.12 | ₩7,749 | ₩7,950 | ₩7,608 | ₩7,709 | -0.52% | 7.8만 |
|---|
| 2026.06.11 | ₩7,762 | ₩7,923 | ₩7,689 | ₩7,762 | 0.00% | 12.3만 |
|---|
| 2026.06.10 | ₩7,521 | ₩7,796 | ₩7,495 | ₩7,749 | +3.02% | 10.6만 |
|---|
| 2026.06.09 | ₩7,642 | ₩7,802 | ₩7,441 | ₩7,562 | -1.05% | 16.9만 |
|---|
| 2026.06.08 | ₩7,642 | ₩7,856 | ₩7,628 | ₩7,762 | +1.58% | 10.5만 |
|---|
| 2026.06.05 | ₩8,110 | ₩8,110 | ₩7,535 | ₩7,575 | -6.60% | 16.9만 |
|---|
| 2026.06.04 | ₩7,856 | ₩8,077 | ₩7,682 | ₩8,003 | +1.87% | 11.9만 |
|---|
| 2026.06.03 | ₩7,923 | ₩8,130 | ₩7,896 | ₩7,950 | +0.34% | 14만 |
|---|
| 2026.06.02 | ₩7,749 | ₩7,923 | ₩7,749 | ₩7,883 | +1.73% | 6.4만 |
|---|
| 2026.06.01 | ₩7,655 | ₩7,950 | ₩7,655 | ₩7,802 | +1.92% | 24.8만 |
|---|
| 2026.05.29 | ₩7,642 | ₩7,682 | ₩7,481 | ₩7,535 | -1.40% | 36.7만 |
|---|
| 2026.05.28 | ₩7,682 | ₩7,829 | ₩7,628 | ₩7,749 | +0.87% | 15.5만 |
|---|
| 2026.05.27 | ₩7,575 | ₩7,802 | ₩7,521 | ₩7,602 | +0.35% | 24.9만 |
|---|
| 2026.05.26 | ₩8,030 | ₩8,110 | ₩7,655 | ₩7,776 | -3.17% | 19.2만 |
|---|
| 2026.05.22 | ₩7,950 | ₩8,217 | ₩7,950 | ₩8,057 | +1.35% | 10만 |
|---|
| 2026.05.21 | ₩8,311 | ₩8,338 | ₩7,950 | ₩7,963 | -4.19% | 14.2만 |
|---|
| 2026.05.20 | ₩8,284 | ₩8,538 | ₩8,164 | ₩8,204 | -0.97% | 18.6만 |
|---|
| 2026.05.19 | ₩8,445 | ₩8,525 | ₩8,292 | ₩8,405 | -0.48% | 8.8만 |
|---|
| 2026.05.18 | ₩8,137 | ₩8,565 | ₩8,137 | ₩8,431 | +3.62% | 9.8만 |
|---|
| 2026.05.15 | ₩7,976 | ₩8,318 | ₩7,762 | ₩8,257 | +3.52% | 9만 |
|---|
| 2026.05.14 | ₩7,816 | ₩8,138 | ₩7,816 | ₩8,043 | +2.91% | 11.1만 |
|---|
| 2026.05.13 | ₩8,097 | ₩8,217 | ₩7,909 | ₩7,936 | -1.98% | 10.4만 |
|---|
| 2026.05.12 | ₩7,869 | ₩8,197 | ₩7,829 | ₩8,164 | +3.74% | 31.7만 |
|---|
| 2026.05.11 | ₩7,829 | ₩7,950 | ₩7,695 | ₩7,789 | -0.51% | 11.1만 |
|---|
| 2026.05.08 | ₩7,735 | ₩7,829 | ₩7,428 | ₩7,735 | 0.00% | 18만 |
|---|
| 2026.05.07 | ₩7,682 | ₩7,695 | ₩7,414 | ₩7,562 | -1.57% | 14.8만 |
|---|
| 2026.05.06 | ₩8,498 | ₩8,525 | ₩7,695 | ₩7,829 | -7.87% | 38.9만 |
|---|
| 2026.05.05 | ₩8,766 | ₩8,920 | ₩8,512 | ₩8,900 | +1.53% | 22.7만 |
|---|
| 2026.05.04 | ₩8,793 | ₩8,886 | ₩8,646 | ₩8,686 | -1.22% | 35.7만 |
|---|
| 2026.05.01 | ₩8,967 | ₩9,087 | ₩8,552 | ₩8,699 | -2.99% | 38.3만 |
|---|
| 2026.04.30 | ₩8,820 | ₩9,027 | ₩8,699 | ₩9,007 | +2.12% | 29.3만 |
|---|
| 2026.04.29 | ₩8,351 | ₩8,900 | ₩8,271 | ₩8,793 | +5.29% | 117.1만 |
|---|
| 2026.04.28 | ₩8,365 | ₩8,485 | ₩8,284 | ₩8,298 | -0.80% | 18.9만 |
|---|
| 2026.04.27 | ₩7,896 | ₩8,405 | ₩7,896 | ₩8,338 | +5.59% | 11.8만 |
|---|
| 2026.04.24 | ₩8,070 | ₩8,217 | ₩7,816 | ₩8,164 | +1.16% | 8.5만 |
|---|
| 2026.04.23 | ₩8,070 | ₩8,097 | ₩7,923 | ₩8,003 | -0.83% | 8만 |
|---|
| 2026.04.22 | ₩7,829 | ₩8,177 | ₩7,829 | ₩8,070 | +3.08% | 12.8만 |
|---|
| 2026.04.21 | ₩7,749 | ₩7,963 | ₩7,735 | ₩7,909 | +2.07% | 10.8만 |
|---|
| 2026.04.20 | ₩7,669 | ₩7,869 | ₩7,663 | ₩7,735 | +0.87% | 9.3만 |
|---|
| 2026.04.17 | ₩8,204 | ₩8,204 | ₩7,615 | ₩7,615 | -7.18% | 24.7만 |
|---|
| 2026.04.16 | ₩8,137 | ₩8,431 | ₩8,137 | ₩8,351 | +2.63% | 42.5만 |
|---|
| 2026.04.15 | ₩8,177 | ₩8,405 | ₩8,150 | ₩8,150 | -0.33% | 29.4만 |
|---|
| 2026.04.14 | ₩8,043 | ₩8,244 | ₩7,871 | ₩8,231 | +2.33% | 16.7만 |
|---|
| 2026.04.13 | ₩8,137 | ₩8,298 | ₩8,030 | ₩8,124 | -0.16% | 20.7만 |
|---|
| 2026.04.10 | ₩7,990 | ₩8,023 | ₩7,909 | ₩7,909 | -1.01% | 9만 |
|---|
| 2026.04.09 | ₩8,070 | ₩8,184 | ₩7,869 | ₩7,909 | -1.99% | 10.4만 |
|---|
| 2026.04.08 | ₩8,057 | ₩8,164 | ₩7,709 | ₩8,003 | -0.66% | 21.8만 |
|---|
| 2026.04.07 | ₩8,458 | ₩8,565 | ₩8,257 | ₩8,405 | -0.63% | 50.1만 |
|---|
| 2026.04.06 | ₩8,619 | ₩8,739 | ₩8,231 | ₩8,431 | -2.17% | 126.8만 |
|---|
| 2026.04.02 | ₩8,498 | ₩8,686 | ₩8,271 | ₩8,431 | -0.79% | 25.2만 |
|---|
| 2026.04.01 | ₩8,512 | ₩8,512 | ₩8,051 | ₩8,124 | -4.56% | 15.1만 |
|---|
| 2026.03.31 | ₩8,659 | ₩8,833 | ₩8,231 | ₩8,458 | -2.32% | 30만 |
|---|
| 2026.03.30 | ₩8,860 | ₩8,940 | ₩8,646 | ₩8,659 | -2.27% | 9.9만 |
|---|
| 2026.03.27 | ₩8,512 | ₩8,900 | ₩8,512 | ₩8,806 | +3.46% | 31.6만 |
|---|
| 2026.03.26 | ₩8,646 | ₩8,886 | ₩8,579 | ₩8,605 | -0.46% | 8.5만 |
|---|
| 2026.03.25 | ₩8,485 | ₩8,873 | ₩8,485 | ₩8,632 | +1.74% | 5만 |
|---|
| 2026.03.24 | ₩9,101 | ₩9,395 | ₩8,786 | ₩8,927 | -1.91% | 15.9만 |
|---|
| 2026.03.23 | ₩9,167 | ₩9,234 | ₩8,860 | ₩9,114 | -0.58% | 21만 |
|---|
| 2026.03.20 | ₩8,833 | ₩9,261 | ₩8,806 | ₩9,261 | +4.85% | 25.7만 |
|---|
| 2026.03.19 | ₩8,525 | ₩8,953 | ₩8,324 | ₩8,833 | +3.61% | 26.9만 |
|---|
| 2026.03.18 | ₩8,030 | ₩8,338 | ₩7,816 | ₩8,257 | +2.83% | 18만 |
|---|
| 2026.03.17 | ₩8,137 | ₩8,137 | ₩7,776 | ₩7,963 | -2.14% | 12.8만 |
|---|
| 2026.03.16 | ₩7,869 | ₩8,204 | ₩7,869 | ₩8,070 | +2.55% | 15.6만 |
|---|
| 2026.03.13 | ₩8,311 | ₩8,431 | ₩7,401 | ₩8,017 | -3.54% | 41.7만 |
|---|
| 2026.03.12 | ₩8,472 | ₩8,605 | ₩8,405 | ₩8,458 | -0.16% | 34.7만 |
|---|
| 2026.03.11 | ₩8,164 | ₩8,565 | ₩8,164 | ₩8,391 | +2.79% | 16.9만 |
|---|
| 2026.03.10 | ₩8,646 | ₩8,757 | ₩8,097 | ₩8,271 | -4.33% | 16.3만 |
|---|
| 2026.03.09 | ₩9,101 | ₩9,275 | ₩8,672 | ₩8,793 | -3.38% | 8.4만 |
|---|
| 2026.03.06 | ₩8,793 | ₩8,967 | ₩8,538 | ₩8,886 | +1.07% | 19.2만 |
|---|
| 2026.03.05 | ₩8,231 | ₩8,699 | ₩8,130 | ₩8,525 | +3.58% | 26.6만 |
|---|
| 2026.03.04 | ₩8,244 | ₩8,284 | ₩7,976 | ₩8,097 | -1.79% | 13.5만 |
|---|
| 2026.03.03 | ₩8,030 | ₩8,257 | ₩7,896 | ₩8,244 | +2.67% | 42.9만 |
|---|
| 2026.03.02 | ₩8,097 | ₩8,378 | ₩7,709 | ₩7,990 | -1.32% | 6.9만 |
|---|
| 2026.02.27 | ₩7,735 | ₩7,950 | ₩7,669 | ₩7,950 | +2.77% | 1.5만 |
|---|
| 2026.02.26 | ₩7,521 | ₩7,762 | ₩7,521 | ₩7,749 | +3.02% | 1.3만 |
|---|
| 2026.02.25 | ₩7,521 | ₩7,762 | ₩7,508 | ₩7,682 | +2.14% | 1.3만 |
|---|
| 2026.02.24 | ₩8,030 | ₩8,030 | ₩7,735 | ₩7,816 | -2.67% | 4.8만 |
|---|
| 2026.02.23 | ₩8,164 | ₩8,164 | ₩7,856 | ₩7,909 | -3.11% | 1.8만 |
|---|
| 2026.02.20 | ₩8,164 | ₩8,191 | ₩7,896 | ₩8,137 | -0.33% | 2.9만 |
|---|
| 2026.02.19 | ₩8,097 | ₩8,271 | ₩8,097 | ₩8,217 | +1.49% | 2.7만 |
|---|
| 2026.02.18 | ₩7,883 | ₩8,057 | ₩7,829 | ₩7,950 | +0.85% | 9.5만 |
|---|
| 2026.02.17 | ₩7,776 | ₩7,776 | ₩7,461 | ₩7,722 | -0.69% | 2.6만 |
|---|
| 2026.02.13 | ₩7,816 | ₩7,822 | ₩7,588 | ₩7,735 | -1.03% | 2.2만 |
|---|
| 2026.02.12 | ₩7,950 | ₩8,191 | ₩7,575 | ₩7,682 | -3.37% | 4.7만 |
|---|
| 2026.02.11 | ₩7,909 | ₩8,110 | ₩7,776 | ₩8,070 | +2.03% | 5.2만 |
|---|
| 2026.02.10 | ₩8,057 | ₩8,083 | ₩7,869 | ₩7,869 | -2.33% | 6.5만 |
|---|
| 2026.02.09 | ₩7,695 | ₩8,070 | ₩7,487 | ₩8,070 | +4.87% | 10.5만 |
|---|
| 2026.02.06 | ₩7,428 | ₩7,735 | ₩7,347 | ₩7,682 | +3.42% | 3.6만 |
|---|
| 2026.02.05 | ₩7,361 | ₩7,468 | ₩7,280 | ₩7,347 | -0.18% | 3.8만 |
|---|
| 2026.02.04 | ₩7,421 | ₩7,669 | ₩7,361 | ₩7,588 | +2.25% | 8.5만 |
|---|
| 2026.02.03 | ₩7,200 | ₩7,441 | ₩6,825 | ₩7,334 | +1.86% | 6.1만 |
|---|
| 2026.02.02 | ₩7,106 | ₩7,307 | ₩7,040 | ₩7,147 | +0.56% | 6.6만 |
|---|
| 2026.01.30 | ₩7,321 | ₩7,414 | ₩7,120 | ₩7,294 | -0.37% | 9.6만 |
|---|
| 2026.01.29 | ₩7,495 | ₩7,669 | ₩7,147 | ₩7,414 | -1.07% | 11.4만 |
|---|
| 2026.01.28 | ₩7,454 | ₩7,468 | ₩7,187 | ₩7,361 | -1.26% | 9.7만 |
|---|
| 2026.01.27 | ₩6,986 | ₩7,434 | ₩6,986 | ₩7,414 | +6.13% | 7.4만 |
|---|
| 2026.01.26 | ₩7,214 | ₩7,294 | ₩6,959 | ₩7,040 | -2.41% | 3.8만 |
|---|
| 2026.01.23 | ₩6,959 | ₩7,240 | ₩6,959 | ₩7,227 | +3.85% | 13.5만 |
|---|
| 2026.01.22 | ₩7,053 | ₩7,080 | ₩6,863 | ₩6,946 | -1.52% | 7.2만 |
|---|
| 2026.01.21 | ₩6,491 | ₩6,999 | ₩6,491 | ₩6,999 | +7.84% | 11.2만 |
|---|
| 2026.01.20 | ₩6,638 | ₩6,725 | ₩6,538 | ₩6,544 | -1.41% | 10.3만 |
|---|
| 2026.01.16 | ₩6,709 | ₩6,745 | ₩6,558 | ₩6,638 | -1.06% | 6.1만 |
|---|
| 2026.01.15 | ₩6,839 | ₩6,839 | ₩6,625 | ₩6,665 | -2.54% | 6.3만 |
|---|
| 2026.01.14 | ₩6,558 | ₩6,993 | ₩6,558 | ₩6,785 | +3.47% | 19.6만 |
|---|
| 2026.01.13 | ₩6,651 | ₩6,692 | ₩6,484 | ₩6,611 | -0.60% | 7.3만 |
|---|
| 2026.01.12 | ₩6,344 | ₩6,638 | ₩6,223 | ₩6,531 | +2.95% | 12.5만 |
|---|
| 2026.01.09 | ₩6,130 | ₩6,344 | ₩5,982 | ₩6,344 | +3.49% | 20.2만 |
|---|
| 2026.01.08 | ₩6,009 | ₩6,176 | ₩5,996 | ₩6,130 | +2.00% | 13.2만 |
|---|
| 2026.01.07 | ₩6,183 | ₩6,183 | ₩5,848 | ₩5,982 | -3.25% | 17.4만 |
|---|
| 2026.01.06 | ₩6,277 | ₩6,290 | ₩5,996 | ₩6,103 | -2.77% | 14.4만 |
|---|
| 2026.01.05 | ₩6,411 | ₩6,451 | ₩6,016 | ₩6,237 | -2.71% | 47.4만 |
|---|
| 2026.01.02 | ₩6,451 | ₩6,504 | ₩6,357 | ₩6,437 | -0.21% | 6.5만 |
|---|
| 2025.12.31 | ₩6,411 | ₩6,424 | ₩6,250 | ₩6,370 | -0.63% | 21.5만 |
|---|
| 2025.12.30 | ₩6,464 | ₩6,531 | ₩6,250 | ₩6,357 | -1.66% | 24.1만 |
|---|
| 2025.12.29 | ₩6,130 | ₩6,437 | ₩6,089 | ₩6,437 | +5.02% | 22.2만 |
|---|
| 2025.12.26 | ₩6,370 | ₩6,370 | ₩6,089 | ₩6,210 | -2.52% | 9.4만 |
|---|
| 2025.12.24 | ₩6,170 | ₩6,370 | ₩6,150 | ₩6,317 | +2.39% | 11.8만 |
|---|
| 2025.12.23 | ₩5,915 | ₩6,277 | ₩5,915 | ₩6,250 | +5.66% | 20.5만 |
|---|
| 2025.12.22 | ₩5,822 | ₩6,076 | ₩5,822 | ₩5,982 | +2.76% | 19만 |
|---|
| 2025.12.19 | ₩6,290 | ₩6,357 | ₩5,875 | ₩5,889 | -6.38% | 22.2만 |
|---|
| 2025.12.18 | ₩5,902 | ₩6,424 | ₩5,893 | ₩6,317 | +7.03% | 17.9만 |
|---|
| 2025.12.17 | ₩5,755 | ₩6,116 | ₩5,755 | ₩6,036 | +4.88% | 14.2만 |
|---|
| 2025.12.16 | ₩5,942 | ₩6,036 | ₩5,723 | ₩5,795 | -2.48% | 19만 |
|---|
| 2025.12.15 | ₩6,036 | ₩6,103 | ₩5,554 | ₩5,862 | -2.88% | 84.7만 |
|---|
| 2025.12.12 | ₩6,170 | ₩6,257 | ₩5,982 | ₩6,022 | -2.39% | 13.5만 |
|---|
| 2025.12.11 | ₩6,303 | ₩6,303 | ₩6,143 | ₩6,196 | -1.70% | 11.1만 |
|---|
| 2025.12.10 | ₩6,424 | ₩6,464 | ₩6,250 | ₩6,303 | -1.88% | 10.3만 |
|---|
| 2025.12.09 | ₩6,477 | ₩6,611 | ₩6,290 | ₩6,384 | -1.45% | 18.4만 |
|---|
| 2025.12.08 | ₩6,852 | ₩6,852 | ₩6,531 | ₩6,585 | -3.91% | 10.7만 |
|---|
| 2025.12.05 | ₩6,665 | ₩7,160 | ₩6,611 | ₩6,839 | +2.61% | 29.5만 |
|---|
| 2025.12.04 | ₩6,518 | ₩6,625 | ₩6,491 | ₩6,625 | +1.64% | 10.1만 |
|---|
| 2025.12.03 | ₩6,290 | ₩6,585 | ₩6,250 | ₩6,571 | +4.47% | 27.4만 |
|---|
| 2025.12.02 | ₩6,250 | ₩6,344 | ₩6,156 | ₩6,330 | +1.28% | 6.5만 |
|---|
| 2025.12.01 | ₩6,223 | ₩6,477 | ₩6,210 | ₩6,250 | +0.43% | 20.2만 |
|---|
| 2025.11.28 | ₩6,130 | ₩6,250 | ₩5,875 | ₩6,116 | -0.22% | 19만 |
|---|
| 2025.11.26 | ₩6,825 | ₩6,946 | ₩6,183 | ₩6,317 | -7.45% | 15.2만 |
|---|
| 2025.11.25 | ₩6,906 | ₩6,959 | ₩6,718 | ₩6,879 | -0.39% | 58.6만 |
|---|
| 2025.11.24 | ₩7,026 | ₩7,026 | ₩6,759 | ₩6,906 | -1.71% | 2.2만 |
|---|
| 2025.11.21 | ₩7,093 | ₩7,120 | ₩6,692 | ₩6,932 | -2.26% | 12만 |
|---|
| 2025.11.20 | ₩6,759 | ₩7,374 | ₩6,705 | ₩7,173 | +6.14% | 31.3만 |
|---|
| 2025.11.19 | ₩6,692 | ₩6,812 | ₩6,477 | ₩6,799 | +1.60% | 6만 |
|---|
| 2025.11.18 | ₩6,558 | ₩6,745 | ₩6,451 | ₩6,678 | +1.84% | 9만 |
|---|
| 2025.11.17 | ₩6,785 | ₩6,866 | ₩6,425 | ₩6,518 | -3.94% | 17.6만 |
|---|
| 2025.11.14 | ₩6,504 | ₩6,959 | ₩6,370 | ₩6,906 | +6.17% | 100.9만 |
|---|
| 2025.11.13 | ₩6,759 | ₩6,812 | ₩6,437 | ₩6,504 | -3.76% | 7.4만 |
|---|
| 2025.11.12 | ₩6,330 | ₩6,705 | ₩6,303 | ₩6,705 | +5.92% | 59.7만 |
|---|
| 2025.11.11 | ₩6,250 | ₩6,437 | ₩6,196 | ₩6,330 | +1.28% | 3.5만 |
|---|
| 2025.11.10 | ₩6,330 | ₩6,330 | ₩6,009 | ₩6,156 | -2.75% | 14.1만 |
|---|
| 2025.11.07 | ₩5,835 | ₩6,183 | ₩5,701 | ₩6,130 | +5.05% | 7만 |
|---|
| 2025.11.06 | ₩5,889 | ₩5,969 | ₩5,755 | ₩5,869 | -0.34% | 7.6만 |
|---|
| 2025.11.05 | ₩5,942 | ₩6,116 | ₩5,795 | ₩5,875 | -1.13% | 15.1만 |
|---|
| 2025.11.04 | ₩6,397 | ₩6,397 | ₩5,835 | ₩5,982 | -6.49% | 23만 |
|---|
| 2025.11.03 | ₩6,799 | ₩6,799 | ₩6,411 | ₩6,424 | -5.51% | 1.1만 |
|---|
| 2025.10.31 | ₩6,625 | ₩6,825 | ₩6,625 | ₩6,772 | +2.22% | 6.6만 |
|---|
| 2025.10.30 | ₩6,424 | ₩6,638 | ₩6,397 | ₩6,531 | +1.67% | 3.4만 |
|---|
| 2025.10.29 | ₩6,424 | ₩6,464 | ₩6,250 | ₩6,344 | -1.25% | 4.8만 |
|---|
| 2025.10.28 | ₩6,531 | ₩6,571 | ₩6,317 | ₩6,424 | -1.64% | 8.2만 |
|---|
| 2025.10.27 | ₩6,638 | ₩6,825 | ₩6,531 | ₩6,571 | -1.01% | 1.8만 |
|---|
| 2025.10.24 | ₩6,825 | ₩6,825 | ₩6,483 | ₩6,625 | -2.94% | 10.3만 |
|---|
| 2025.10.23 | ₩6,477 | ₩6,825 | ₩6,477 | ₩6,718 | +3.72% | 3만 |
|---|
| 2025.10.22 | ₩6,237 | ₩6,678 | ₩6,143 | ₩6,437 | +3.22% | 4.5만 |
|---|
| 2025.10.21 | ₩6,424 | ₩6,424 | ₩6,156 | ₩6,263 | -2.50% | 1.1만 |
|---|
| 2025.10.20 | ₩6,022 | ₩6,384 | ₩6,022 | ₩6,384 | +6.00% | 4.3만 |
|---|
| 2025.10.17 | ₩6,183 | ₩6,183 | ₩5,969 | ₩6,022 | -2.60% | 6.3만 |
|---|
| 2025.10.16 | ₩6,250 | ₩6,303 | ₩6,116 | ₩6,130 | -1.93% | 2.8만 |
|---|
| 2025.10.15 | ₩6,076 | ₩6,277 | ₩6,076 | ₩6,170 | +1.54% | 1.1만 |
|---|
| 2025.10.14 | ₩6,049 | ₩6,183 | ₩6,036 | ₩6,069 | +0.33% | 3만 |
|---|
| 2025.10.13 | ₩6,170 | ₩6,250 | ₩6,022 | ₩6,183 | +0.22% | 2.2만 |
|---|
| 2025.10.10 | ₩6,103 | ₩6,317 | ₩6,009 | ₩6,103 | 0.00% | 9.9만 |
|---|