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 | ₩8,362 | ₩8,703 | ₩8,348 | ₩8,496 | +1.60% | 96.9만 |
| 2026.10.08 | ₩8,362 | ₩8,482 | ₩8,228 | ₩8,375 | +0.16% | 336.6만 |
| 2026.10.07 | ₩8,348 | ₩8,455 | ₩8,215 | ₩8,215 | -1.60% | 124만 |
| 2026.10.06 | ₩7,987 | ₩8,368 | ₩7,853 | ₩8,308 | +4.02% | 47.7만 |
| 2026.10.05 | ₩7,679 | ₩8,061 | ₩7,613 | ₩8,014 | +4.36% | 47.2만 |
| 2026.10.02 | ₩7,452 | ₩7,773 | ₩7,265 | ₩7,760 | +4.13% | 63.4만 |
| 2026.10.01 | ₩7,720 | ₩7,720 | ₩7,432 | ₩7,479 | -3.12% | 54.8만 |
| 2026.09.30 | ₩7,706 | ₩7,706 | ₩7,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,559 |
| -1.91% |
| 39.6만 |
| 2026.09.29 | ₩7,733 | ₩7,733 | ₩7,452 | ₩7,546 | -2.42% | 86.3만 |
|---|
| 2026.09.28 | ₩7,974 | ₩8,045 | ₩7,693 | ₩7,706 | -3.36% | 50.6만 |
|---|
| 2026.09.25 | ₩8,148 | ₩8,208 | ₩7,840 | ₩7,853 | -3.61% | 68.1만 |
|---|
| 2026.09.24 | ₩8,241 | ₩8,475 | ₩8,174 | ₩8,268 | +0.32% | 106.3만 |
|---|
| 2026.09.23 | ₩8,562 | ₩8,562 | ₩8,134 | ₩8,134 | -5.00% | 171.2만 |
|---|
| 2026.09.22 | ₩8,509 | ₩8,549 | ₩8,335 | ₩8,442 | -0.79% | 168.4만 |
|---|
| 2026.09.21 | ₩8,763 | ₩8,830 | ₩8,455 | ₩8,669 | -1.07% | 108.8만 |
|---|
| 2026.09.18 | ₩8,884 | ₩9,004 | ₩8,783 | ₩8,910 | +0.30% | 129.6만 |
|---|
| 2026.09.17 | ₩8,669 | ₩8,937 | ₩8,496 | ₩8,910 | +2.78% | 91.2만 |
|---|
| 2026.09.16 | ₩9,138 | ₩9,305 | ₩8,623 | ₩8,683 | -4.98% | 249.1만 |
|---|
| 2026.09.15 | ₩8,843 | ₩9,419 | ₩8,843 | ₩9,272 | +4.84% | 218.8만 |
|---|
| 2026.09.14 | ₩8,830 | ₩8,991 | ₩8,696 | ₩8,857 | +0.30% | 166.1만 |
|---|
| 2026.09.11 | ₩8,281 | ₩8,736 | ₩8,255 | ₩8,723 | +5.33% | 224.1만 |
|---|
| 2026.09.10 | ₩8,723 | ₩8,750 | ₩8,315 | ₩8,362 | -4.14% | 353.1만 |
|---|
| 2026.09.09 | ₩8,442 | ₩8,803 | ₩8,308 | ₩8,549 | +1.27% | 339.5만 |
|---|
| 2026.09.08 | ₩8,362 | ₩8,469 | ₩8,268 | ₩8,335 | -0.32% | 185만 |
|---|
| 2026.09.04 | ₩8,188 | ₩8,295 | ₩8,121 | ₩8,241 | +0.65% | 84.8만 |
|---|
| 2026.09.03 | ₩8,255 | ₩8,362 | ₩8,188 | ₩8,295 | +0.49% | 86.6만 |
|---|
| 2026.09.02 | ₩8,362 | ₩8,395 | ₩8,174 | ₩8,255 | -1.28% | 163.6만 |
|---|
| 2026.09.01 | ₩8,362 | ₩8,469 | ₩8,148 | ₩8,415 | +0.64% | 132.6만 |
|---|
| 2026.08.31 | ₩8,295 | ₩8,375 | ₩8,121 | ₩8,241 | -0.65% | 88.4만 |
|---|
| 2026.08.28 | ₩8,281 | ₩8,281 | ₩8,007 | ₩8,108 | -2.10% | 70.8만 |
|---|
| 2026.08.27 | ₩8,174 | ₩8,228 | ₩7,960 | ₩8,228 | +0.65% | 113.3만 |
|---|
| 2026.08.26 | ₩8,255 | ₩8,348 | ₩8,128 | ₩8,188 | -0.81% | 89.9만 |
|---|
| 2026.08.25 | ₩8,362 | ₩8,496 | ₩8,295 | ₩8,322 | -0.48% | 118.7만 |
|---|
| 2026.08.24 | ₩8,589 | ₩8,683 | ₩8,429 | ₩8,509 | -0.93% | 43.5만 |
|---|
| 2026.08.21 | ₩8,576 | ₩8,790 | ₩8,549 | ₩8,629 | +0.62% | 91.5만 |
|---|
| 2026.08.20 | ₩8,375 | ₩8,629 | ₩8,375 | ₩8,522 | +1.76% | 125.9만 |
|---|
| 2026.08.19 | ₩8,562 | ₩8,621 | ₩8,228 | ₩8,268 | -3.44% | 35.3만 |
|---|
| 2026.08.18 | ₩8,710 | ₩8,736 | ₩8,375 | ₩8,549 | -1.84% | 71만 |
|---|
| 2026.08.17 | ₩8,067 | ₩8,683 | ₩7,813 | ₩8,629 | +6.97% | 49.8만 |
|---|
| 2026.08.14 | ₩9,017 | ₩9,432 | ₩9,017 | ₩9,285 | +2.97% | 83.5만 |
|---|
| 2026.08.13 | ₩9,445 | ₩9,552 | ₩9,098 | ₩9,111 | -3.54% | 62.2만 |
|---|
| 2026.08.12 | ₩8,924 | ₩9,579 | ₩8,710 | ₩9,499 | +6.45% | 54.8만 |
|---|
| 2026.08.11 | ₩8,669 | ₩8,937 | ₩8,623 | ₩8,897 | +2.62% | 38.7만 |
|---|
| 2026.08.10 | ₩8,335 | ₩8,843 | ₩8,335 | ₩8,683 | +4.17% | 66.9만 |
|---|
| 2026.08.07 | ₩8,482 | ₩8,562 | ₩8,174 | ₩8,228 | -3.00% | 13.3만 |
|---|
| 2026.08.06 | ₩8,268 | ₩8,616 | ₩7,974 | ₩8,603 | +4.05% | 23.9만 |
|---|
| 2026.08.05 | ₩7,920 | ₩8,101 | ₩7,706 | ₩7,827 | -1.18% | 16.3만 |
|---|
| 2026.08.04 | ₩8,268 | ₩8,389 | ₩7,947 | ₩7,947 | -3.88% | 19.7만 |
|---|
| 2026.08.03 | ₩8,429 | ₩8,442 | ₩8,134 | ₩8,228 | -2.38% | 20.1만 |
|---|
| 2026.07.31 | ₩8,482 | ₩8,708 | ₩8,415 | ₩8,482 | 0.00% | 70.1만 |
|---|
| 2026.07.30 | ₩8,389 | ₩8,482 | ₩8,268 | ₩8,469 | +0.96% | 17.8만 |
|---|
| 2026.07.29 | ₩8,482 | ₩8,562 | ₩8,322 | ₩8,389 | -1.10% | 17.9만 |
|---|
| 2026.07.28 | ₩8,241 | ₩8,355 | ₩8,081 | ₩8,228 | -0.16% | 14.8만 |
|---|
| 2026.07.27 | ₩8,549 | ₩8,589 | ₩8,268 | ₩8,268 | -3.29% | 11.4만 |
|---|
| 2026.07.24 | ₩8,790 | ₩8,904 | ₩8,603 | ₩8,710 | -0.91% | 17.6만 |
|---|
| 2026.07.23 | ₩8,991 | ₩9,071 | ₩8,857 | ₩8,870 | -1.34% | 21.4만 |
|---|
| 2026.07.22 | ₩8,482 | ₩8,930 | ₩8,482 | ₩8,897 | +4.89% | 30.6만 |
|---|
| 2026.07.21 | ₩8,469 | ₩8,676 | ₩8,469 | ₩8,576 | +1.26% | 13.9만 |
|---|
| 2026.07.20 | ₩8,335 | ₩8,656 | ₩8,261 | ₩8,562 | +2.73% | 22.6만 |
|---|
| 2026.07.17 | ₩8,295 | ₩8,496 | ₩8,014 | ₩8,496 | +2.42% | 32.2만 |
|---|
| 2026.07.16 | ₩8,402 | ₩8,522 | ₩8,067 | ₩8,174 | -2.71% | 16.2만 |
|---|
| 2026.07.15 | ₩8,201 | ₩8,455 | ₩8,054 | ₩8,375 | +2.12% | 24.4만 |
|---|
| 2026.07.14 | ₩8,174 | ₩8,295 | ₩7,920 | ₩8,174 | 0.00% | 18.8만 |
|---|
| 2026.07.13 | ₩7,559 | ₩8,201 | ₩7,523 | ₩8,054 | +6.55% | 22만 |
|---|
| 2026.07.10 | ₩7,599 | ₩7,599 | ₩7,385 | ₩7,452 | -1.94% | 5.2만 |
|---|
| 2026.07.09 | ₩7,679 | ₩7,679 | ₩7,439 | ₩7,559 | -1.57% | 30.9만 |
|---|
| 2026.07.08 | ₩7,519 | ₩7,746 | ₩7,506 | ₩7,679 | +2.14% | 10.7만 |
|---|
| 2026.07.07 | ₩7,318 | ₩7,519 | ₩7,318 | ₩7,412 | +1.28% | 9.8만 |
|---|
| 2026.07.06 | ₩7,412 | ₩7,586 | ₩7,278 | ₩7,305 | -1.44% | 9.7만 |
|---|
| 2026.07.02 | ₩7,492 | ₩7,559 | ₩7,291 | ₩7,412 | -1.07% | 7.1만 |
|---|
| 2026.07.01 | ₩7,546 | ₩7,613 | ₩7,436 | ₩7,506 | -0.53% | 6.8만 |
|---|
| 2026.06.30 | ₩7,653 | ₩7,760 | ₩7,492 | ₩7,559 | -1.22% | 8.1만 |
|---|
| 2026.06.29 | ₩7,599 | ₩7,706 | ₩7,510 | ₩7,679 | +1.06% | 13.4만 |
|---|
| 2026.06.26 | ₩7,559 | ₩7,613 | ₩7,398 | ₩7,559 | 0.00% | 13.5만 |
|---|
| 2026.06.25 | ₩7,171 | ₩7,639 | ₩7,171 | ₩7,559 | +5.41% | 38.3만 |
|---|
| 2026.06.24 | ₩7,372 | ₩7,492 | ₩7,184 | ₩7,291 | -1.09% | 22.9만 |
|---|
| 2026.06.23 | ₩7,452 | ₩7,519 | ₩7,271 | ₩7,492 | +0.54% | 25.1만 |
|---|
| 2026.06.22 | ₩7,158 | ₩7,526 | ₩7,158 | ₩7,345 | +2.62% | 17.1만 |
|---|
| 2026.06.18 | ₩7,398 | ₩7,398 | ₩7,131 | ₩7,345 | -0.72% | 46.3만 |
|---|
| 2026.06.17 | ₩7,398 | ₩7,546 | ₩7,278 | ₩7,385 | -0.18% | 21.7만 |
|---|
| 2026.06.16 | ₩7,519 | ₩7,639 | ₩7,291 | ₩7,425 | -1.25% | 11.5만 |
|---|
| 2026.06.15 | ₩7,532 | ₩7,532 | ₩7,225 | ₩7,479 | -0.71% | 13.7만 |
|---|
| 2026.06.12 | ₩7,746 | ₩7,947 | ₩7,606 | ₩7,706 | -0.52% | 7.8만 |
|---|
| 2026.06.11 | ₩7,760 | ₩7,920 | ₩7,686 | ₩7,760 | 0.00% | 12.3만 |
|---|
| 2026.06.10 | ₩7,519 | ₩7,793 | ₩7,492 | ₩7,746 | +3.02% | 10.6만 |
|---|
| 2026.06.09 | ₩7,639 | ₩7,800 | ₩7,439 | ₩7,559 | -1.05% | 16.9만 |
|---|
| 2026.06.08 | ₩7,639 | ₩7,853 | ₩7,626 | ₩7,760 | +1.58% | 10.5만 |
|---|
| 2026.06.05 | ₩8,108 | ₩8,108 | ₩7,532 | ₩7,572 | -6.60% | 16.9만 |
|---|
| 2026.06.04 | ₩7,853 | ₩8,074 | ₩7,679 | ₩8,001 | +1.87% | 11.9만 |
|---|
| 2026.06.03 | ₩7,920 | ₩8,128 | ₩7,893 | ₩7,947 | +0.34% | 14만 |
|---|
| 2026.06.02 | ₩7,746 | ₩7,920 | ₩7,746 | ₩7,880 | +1.73% | 6.4만 |
|---|
| 2026.06.01 | ₩7,653 | ₩7,947 | ₩7,653 | ₩7,800 | +1.92% | 24.8만 |
|---|
| 2026.05.29 | ₩7,639 | ₩7,679 | ₩7,479 | ₩7,532 | -1.40% | 36.7만 |
|---|
| 2026.05.28 | ₩7,679 | ₩7,827 | ₩7,626 | ₩7,746 | +0.87% | 15.5만 |
|---|
| 2026.05.27 | ₩7,572 | ₩7,800 | ₩7,519 | ₩7,599 | +0.35% | 24.9만 |
|---|
| 2026.05.26 | ₩8,027 | ₩8,108 | ₩7,653 | ₩7,773 | -3.17% | 19.2만 |
|---|
| 2026.05.22 | ₩7,947 | ₩8,215 | ₩7,947 | ₩8,054 | +1.35% | 10만 |
|---|
| 2026.05.21 | ₩8,308 | ₩8,335 | ₩7,947 | ₩7,960 | -4.19% | 14.2만 |
|---|
| 2026.05.20 | ₩8,281 | ₩8,536 | ₩8,161 | ₩8,201 | -0.97% | 18.6만 |
|---|
| 2026.05.19 | ₩8,442 | ₩8,522 | ₩8,290 | ₩8,402 | -0.48% | 8.8만 |
|---|
| 2026.05.18 | ₩8,134 | ₩8,562 | ₩8,134 | ₩8,429 | +3.62% | 9.8만 |
|---|
| 2026.05.15 | ₩7,974 | ₩8,315 | ₩7,760 | ₩8,255 | +3.52% | 9만 |
|---|
| 2026.05.14 | ₩7,813 | ₩8,136 | ₩7,813 | ₩8,041 | +2.91% | 11.1만 |
|---|
| 2026.05.13 | ₩8,094 | ₩8,215 | ₩7,907 | ₩7,934 | -1.98% | 10.4만 |
|---|
| 2026.05.12 | ₩7,867 | ₩8,195 | ₩7,827 | ₩8,161 | +3.74% | 31.7만 |
|---|
| 2026.05.11 | ₩7,827 | ₩7,947 | ₩7,693 | ₩7,786 | -0.51% | 11.1만 |
|---|
| 2026.05.08 | ₩7,733 | ₩7,827 | ₩7,425 | ₩7,733 | 0.00% | 18만 |
|---|
| 2026.05.07 | ₩7,679 | ₩7,693 | ₩7,412 | ₩7,559 | -1.57% | 14.8만 |
|---|
| 2026.05.06 | ₩8,496 | ₩8,522 | ₩7,693 | ₩7,827 | -7.87% | 38.9만 |
|---|
| 2026.05.05 | ₩8,763 | ₩8,917 | ₩8,509 | ₩8,897 | +1.53% | 22.7만 |
|---|
| 2026.05.04 | ₩8,790 | ₩8,884 | ₩8,643 | ₩8,683 | -1.22% | 35.7만 |
|---|
| 2026.05.01 | ₩8,964 | ₩9,084 | ₩8,549 | ₩8,696 | -2.99% | 38.3만 |
|---|
| 2026.04.30 | ₩8,817 | ₩9,024 | ₩8,696 | ₩9,004 | +2.12% | 29.3만 |
|---|
| 2026.04.29 | ₩8,348 | ₩8,897 | ₩8,268 | ₩8,790 | +5.29% | 117.1만 |
|---|
| 2026.04.28 | ₩8,362 | ₩8,482 | ₩8,281 | ₩8,295 | -0.80% | 18.9만 |
|---|
| 2026.04.27 | ₩7,893 | ₩8,402 | ₩7,893 | ₩8,335 | +5.59% | 11.8만 |
|---|
| 2026.04.24 | ₩8,067 | ₩8,215 | ₩7,813 | ₩8,161 | +1.16% | 8.5만 |
|---|
| 2026.04.23 | ₩8,067 | ₩8,094 | ₩7,920 | ₩8,001 | -0.83% | 8만 |
|---|
| 2026.04.22 | ₩7,827 | ₩8,174 | ₩7,827 | ₩8,067 | +3.08% | 12.8만 |
|---|
| 2026.04.21 | ₩7,746 | ₩7,960 | ₩7,733 | ₩7,907 | +2.07% | 10.8만 |
|---|
| 2026.04.20 | ₩7,666 | ₩7,867 | ₩7,661 | ₩7,733 | +0.87% | 9.3만 |
|---|
| 2026.04.17 | ₩8,201 | ₩8,201 | ₩7,613 | ₩7,613 | -7.18% | 24.7만 |
|---|
| 2026.04.16 | ₩8,134 | ₩8,429 | ₩8,134 | ₩8,348 | +2.63% | 42.5만 |
|---|
| 2026.04.15 | ₩8,174 | ₩8,402 | ₩8,148 | ₩8,148 | -0.33% | 29.4만 |
|---|
| 2026.04.14 | ₩8,041 | ₩8,241 | ₩7,868 | ₩8,228 | +2.33% | 16.7만 |
|---|
| 2026.04.13 | ₩8,134 | ₩8,295 | ₩8,027 | ₩8,121 | -0.16% | 20.7만 |
|---|
| 2026.04.10 | ₩7,987 | ₩8,021 | ₩7,907 | ₩7,907 | -1.01% | 9만 |
|---|
| 2026.04.09 | ₩8,067 | ₩8,181 | ₩7,867 | ₩7,907 | -1.99% | 10.4만 |
|---|
| 2026.04.08 | ₩8,054 | ₩8,161 | ₩7,706 | ₩8,001 | -0.66% | 21.8만 |
|---|
| 2026.04.07 | ₩8,455 | ₩8,562 | ₩8,255 | ₩8,402 | -0.63% | 50.1만 |
|---|
| 2026.04.06 | ₩8,616 | ₩8,736 | ₩8,228 | ₩8,429 | -2.17% | 126.8만 |
|---|
| 2026.04.02 | ₩8,496 | ₩8,683 | ₩8,268 | ₩8,429 | -0.79% | 25.2만 |
|---|
| 2026.04.01 | ₩8,509 | ₩8,509 | ₩8,049 | ₩8,121 | -4.56% | 15.1만 |
|---|
| 2026.03.31 | ₩8,656 | ₩8,830 | ₩8,228 | ₩8,455 | -2.32% | 30만 |
|---|
| 2026.03.30 | ₩8,857 | ₩8,937 | ₩8,643 | ₩8,656 | -2.27% | 9.9만 |
|---|
| 2026.03.27 | ₩8,509 | ₩8,897 | ₩8,509 | ₩8,803 | +3.46% | 31.6만 |
|---|
| 2026.03.26 | ₩8,643 | ₩8,884 | ₩8,576 | ₩8,603 | -0.46% | 8.5만 |
|---|
| 2026.03.25 | ₩8,482 | ₩8,870 | ₩8,482 | ₩8,629 | +1.74% | 5만 |
|---|
| 2026.03.24 | ₩9,098 | ₩9,392 | ₩8,783 | ₩8,924 | -1.91% | 15.9만 |
|---|
| 2026.03.23 | ₩9,164 | ₩9,231 | ₩8,857 | ₩9,111 | -0.58% | 21만 |
|---|
| 2026.03.20 | ₩8,830 | ₩9,258 | ₩8,803 | ₩9,258 | +4.85% | 25.7만 |
|---|
| 2026.03.19 | ₩8,522 | ₩8,950 | ₩8,322 | ₩8,830 | +3.61% | 26.9만 |
|---|
| 2026.03.18 | ₩8,027 | ₩8,335 | ₩7,813 | ₩8,255 | +2.83% | 18만 |
|---|
| 2026.03.17 | ₩8,134 | ₩8,134 | ₩7,773 | ₩7,960 | -2.14% | 12.8만 |
|---|
| 2026.03.16 | ₩7,867 | ₩8,201 | ₩7,867 | ₩8,067 | +2.55% | 15.6만 |
|---|
| 2026.03.13 | ₩8,308 | ₩8,429 | ₩7,398 | ₩8,014 | -3.54% | 41.7만 |
|---|
| 2026.03.12 | ₩8,469 | ₩8,603 | ₩8,402 | ₩8,455 | -0.16% | 34.7만 |
|---|
| 2026.03.11 | ₩8,161 | ₩8,562 | ₩8,161 | ₩8,389 | +2.79% | 16.9만 |
|---|
| 2026.03.10 | ₩8,643 | ₩8,754 | ₩8,094 | ₩8,268 | -4.33% | 16.3만 |
|---|
| 2026.03.09 | ₩9,098 | ₩9,272 | ₩8,669 | ₩8,790 | -3.38% | 8.4만 |
|---|
| 2026.03.06 | ₩8,790 | ₩8,964 | ₩8,536 | ₩8,884 | +1.07% | 19.2만 |
|---|
| 2026.03.05 | ₩8,228 | ₩8,696 | ₩8,128 | ₩8,522 | +3.58% | 26.6만 |
|---|
| 2026.03.04 | ₩8,241 | ₩8,281 | ₩7,974 | ₩8,094 | -1.79% | 13.5만 |
|---|
| 2026.03.03 | ₩8,027 | ₩8,255 | ₩7,893 | ₩8,241 | +2.67% | 42.9만 |
|---|
| 2026.03.02 | ₩8,094 | ₩8,375 | ₩7,706 | ₩7,987 | -1.32% | 6.9만 |
|---|
| 2026.02.27 | ₩7,733 | ₩7,947 | ₩7,666 | ₩7,947 | +2.77% | 1.5만 |
|---|
| 2026.02.26 | ₩7,519 | ₩7,760 | ₩7,519 | ₩7,746 | +3.02% | 1.3만 |
|---|
| 2026.02.25 | ₩7,519 | ₩7,760 | ₩7,506 | ₩7,679 | +2.14% | 1.3만 |
|---|
| 2026.02.24 | ₩8,027 | ₩8,027 | ₩7,733 | ₩7,813 | -2.67% | 4.8만 |
|---|
| 2026.02.23 | ₩8,161 | ₩8,161 | ₩7,853 | ₩7,907 | -3.11% | 1.8만 |
|---|
| 2026.02.20 | ₩8,161 | ₩8,188 | ₩7,893 | ₩8,134 | -0.33% | 2.9만 |
|---|
| 2026.02.19 | ₩8,094 | ₩8,268 | ₩8,094 | ₩8,215 | +1.49% | 2.7만 |
|---|
| 2026.02.18 | ₩7,880 | ₩8,054 | ₩7,827 | ₩7,947 | +0.85% | 9.5만 |
|---|
| 2026.02.17 | ₩7,773 | ₩7,773 | ₩7,459 | ₩7,720 | -0.69% | 2.6만 |
|---|
| 2026.02.13 | ₩7,813 | ₩7,820 | ₩7,586 | ₩7,733 | -1.03% | 2.2만 |
|---|
| 2026.02.12 | ₩7,947 | ₩8,188 | ₩7,572 | ₩7,679 | -3.37% | 4.7만 |
|---|
| 2026.02.11 | ₩7,907 | ₩8,108 | ₩7,773 | ₩8,067 | +2.03% | 5.2만 |
|---|
| 2026.02.10 | ₩8,054 | ₩8,081 | ₩7,867 | ₩7,867 | -2.33% | 6.5만 |
|---|
| 2026.02.09 | ₩7,693 | ₩8,067 | ₩7,484 | ₩8,067 | +4.87% | 10.5만 |
|---|
| 2026.02.06 | ₩7,425 | ₩7,733 | ₩7,345 | ₩7,679 | +3.42% | 3.6만 |
|---|
| 2026.02.05 | ₩7,358 | ₩7,465 | ₩7,278 | ₩7,345 | -0.18% | 3.8만 |
|---|
| 2026.02.04 | ₩7,419 | ₩7,666 | ₩7,358 | ₩7,586 | +2.25% | 8.5만 |
|---|
| 2026.02.03 | ₩7,198 | ₩7,439 | ₩6,823 | ₩7,332 | +1.86% | 6.1만 |
|---|
| 2026.02.02 | ₩7,104 | ₩7,305 | ₩7,037 | ₩7,144 | +0.56% | 6.6만 |
|---|
| 2026.01.30 | ₩7,318 | ₩7,412 | ₩7,118 | ₩7,291 | -0.37% | 9.6만 |
|---|
| 2026.01.29 | ₩7,492 | ₩7,666 | ₩7,144 | ₩7,412 | -1.07% | 11.4만 |
|---|
| 2026.01.28 | ₩7,452 | ₩7,465 | ₩7,184 | ₩7,358 | -1.26% | 9.7만 |
|---|
| 2026.01.27 | ₩6,984 | ₩7,432 | ₩6,984 | ₩7,412 | +6.13% | 7.4만 |
|---|
| 2026.01.26 | ₩7,211 | ₩7,291 | ₩6,957 | ₩7,037 | -2.41% | 3.8만 |
|---|
| 2026.01.23 | ₩6,957 | ₩7,238 | ₩6,957 | ₩7,225 | +3.85% | 13.5만 |
|---|
| 2026.01.22 | ₩7,051 | ₩7,077 | ₩6,861 | ₩6,944 | -1.52% | 7.2만 |
|---|
| 2026.01.21 | ₩6,489 | ₩6,997 | ₩6,489 | ₩6,997 | +7.84% | 11.2만 |
|---|
| 2026.01.20 | ₩6,636 | ₩6,723 | ₩6,536 | ₩6,542 | -1.41% | 10.3만 |
|---|
| 2026.01.16 | ₩6,707 | ₩6,743 | ₩6,556 | ₩6,636 | -1.06% | 6.1만 |
|---|
| 2026.01.15 | ₩6,837 | ₩6,837 | ₩6,623 | ₩6,663 | -2.54% | 6.3만 |
|---|
| 2026.01.14 | ₩6,556 | ₩6,990 | ₩6,556 | ₩6,783 | +3.47% | 19.6만 |
|---|
| 2026.01.13 | ₩6,649 | ₩6,689 | ₩6,482 | ₩6,609 | -0.60% | 7.3만 |
|---|
| 2026.01.12 | ₩6,342 | ₩6,636 | ₩6,221 | ₩6,529 | +2.95% | 12.5만 |
|---|
| 2026.01.09 | ₩6,127 | ₩6,342 | ₩5,980 | ₩6,342 | +3.49% | 20.2만 |
|---|
| 2026.01.08 | ₩6,007 | ₩6,174 | ₩5,994 | ₩6,127 | +2.00% | 13.2만 |
|---|
| 2026.01.07 | ₩6,181 | ₩6,181 | ₩5,847 | ₩5,980 | -3.25% | 17.4만 |
|---|
| 2026.01.06 | ₩6,275 | ₩6,288 | ₩5,994 | ₩6,101 | -2.77% | 14.4만 |
|---|
| 2026.01.05 | ₩6,408 | ₩6,449 | ₩6,014 | ₩6,235 | -2.71% | 47.4만 |
|---|
| 2026.01.02 | ₩6,449 | ₩6,502 | ₩6,355 | ₩6,435 | -0.21% | 6.5만 |
|---|
| 2025.12.31 | ₩6,408 | ₩6,422 | ₩6,248 | ₩6,368 | -0.63% | 21.5만 |
|---|
| 2025.12.30 | ₩6,462 | ₩6,529 | ₩6,248 | ₩6,355 | -1.66% | 24.1만 |
|---|
| 2025.12.29 | ₩6,127 | ₩6,435 | ₩6,087 | ₩6,435 | +5.02% | 22.2만 |
|---|
| 2025.12.26 | ₩6,368 | ₩6,368 | ₩6,087 | ₩6,208 | -2.52% | 9.4만 |
|---|
| 2025.12.24 | ₩6,168 | ₩6,368 | ₩6,148 | ₩6,315 | +2.39% | 11.8만 |
|---|
| 2025.12.23 | ₩5,913 | ₩6,275 | ₩5,913 | ₩6,248 | +5.66% | 20.5만 |
|---|
| 2025.12.22 | ₩5,820 | ₩6,074 | ₩5,820 | ₩5,980 | +2.76% | 19만 |
|---|
| 2025.12.19 | ₩6,288 | ₩6,355 | ₩5,873 | ₩5,887 | -6.38% | 22.2만 |
|---|
| 2025.12.18 | ₩5,900 | ₩6,422 | ₩5,891 | ₩6,315 | +7.03% | 17.9만 |
|---|
| 2025.12.17 | ₩5,753 | ₩6,114 | ₩5,753 | ₩6,034 | +4.88% | 14.2만 |
|---|
| 2025.12.16 | ₩5,940 | ₩6,034 | ₩5,721 | ₩5,793 | -2.48% | 19만 |
|---|
| 2025.12.15 | ₩6,034 | ₩6,101 | ₩5,552 | ₩5,860 | -2.88% | 84.7만 |
|---|
| 2025.12.12 | ₩6,168 | ₩6,255 | ₩5,980 | ₩6,020 | -2.39% | 13.5만 |
|---|
| 2025.12.11 | ₩6,301 | ₩6,301 | ₩6,141 | ₩6,194 | -1.70% | 11.1만 |
|---|
| 2025.12.10 | ₩6,422 | ₩6,462 | ₩6,248 | ₩6,301 | -1.88% | 10.3만 |
|---|
| 2025.12.09 | ₩6,475 | ₩6,609 | ₩6,288 | ₩6,382 | -1.45% | 18.4만 |
|---|
| 2025.12.08 | ₩6,850 | ₩6,850 | ₩6,529 | ₩6,582 | -3.91% | 10.7만 |
|---|
| 2025.12.05 | ₩6,663 | ₩7,158 | ₩6,609 | ₩6,837 | +2.61% | 29.5만 |
|---|
| 2025.12.04 | ₩6,515 | ₩6,623 | ₩6,489 | ₩6,623 | +1.64% | 10.1만 |
|---|
| 2025.12.03 | ₩6,288 | ₩6,582 | ₩6,248 | ₩6,569 | +4.47% | 27.4만 |
|---|
| 2025.12.02 | ₩6,248 | ₩6,342 | ₩6,154 | ₩6,328 | +1.28% | 6.5만 |
|---|
| 2025.12.01 | ₩6,221 | ₩6,475 | ₩6,208 | ₩6,248 | +0.43% | 20.2만 |
|---|
| 2025.11.28 | ₩6,127 | ₩6,248 | ₩5,873 | ₩6,114 | -0.22% | 19만 |
|---|
| 2025.11.26 | ₩6,823 | ₩6,944 | ₩6,181 | ₩6,315 | -7.45% | 15.2만 |
|---|
| 2025.11.25 | ₩6,903 | ₩6,957 | ₩6,716 | ₩6,877 | -0.39% | 58.6만 |
|---|
| 2025.11.24 | ₩7,024 | ₩7,024 | ₩6,756 | ₩6,903 | -1.71% | 2.2만 |
|---|
| 2025.11.21 | ₩7,091 | ₩7,118 | ₩6,689 | ₩6,930 | -2.26% | 12만 |
|---|
| 2025.11.20 | ₩6,756 | ₩7,372 | ₩6,703 | ₩7,171 | +6.14% | 31.3만 |
|---|
| 2025.11.19 | ₩6,689 | ₩6,810 | ₩6,475 | ₩6,796 | +1.60% | 6만 |
|---|
| 2025.11.18 | ₩6,556 | ₩6,743 | ₩6,449 | ₩6,676 | +1.84% | 9만 |
|---|
| 2025.11.17 | ₩6,783 | ₩6,863 | ₩6,423 | ₩6,515 | -3.94% | 17.6만 |
|---|
| 2025.11.14 | ₩6,502 | ₩6,957 | ₩6,368 | ₩6,903 | +6.17% | 100.9만 |
|---|
| 2025.11.13 | ₩6,756 | ₩6,810 | ₩6,435 | ₩6,502 | -3.76% | 7.4만 |
|---|
| 2025.11.12 | ₩6,328 | ₩6,703 | ₩6,301 | ₩6,703 | +5.92% | 59.7만 |
|---|
| 2025.11.11 | ₩6,248 | ₩6,435 | ₩6,194 | ₩6,328 | +1.28% | 3.5만 |
|---|
| 2025.11.10 | ₩6,328 | ₩6,328 | ₩6,007 | ₩6,154 | -2.75% | 14.1만 |
|---|
| 2025.11.07 | ₩5,833 | ₩6,181 | ₩5,699 | ₩6,127 | +5.05% | 7만 |
|---|
| 2025.11.06 | ₩5,887 | ₩5,967 | ₩5,753 | ₩5,867 | -0.34% | 7.6만 |
|---|
| 2025.11.05 | ₩5,940 | ₩6,114 | ₩5,793 | ₩5,873 | -1.13% | 15.1만 |
|---|
| 2025.11.04 | ₩6,395 | ₩6,395 | ₩5,833 | ₩5,980 | -6.49% | 23만 |
|---|
| 2025.11.03 | ₩6,796 | ₩6,796 | ₩6,408 | ₩6,422 | -5.51% | 1.1만 |
|---|
| 2025.10.31 | ₩6,623 | ₩6,823 | ₩6,623 | ₩6,770 | +2.22% | 6.6만 |
|---|
| 2025.10.30 | ₩6,422 | ₩6,636 | ₩6,395 | ₩6,529 | +1.67% | 3.4만 |
|---|
| 2025.10.29 | ₩6,422 | ₩6,462 | ₩6,248 | ₩6,342 | -1.25% | 4.8만 |
|---|
| 2025.10.28 | ₩6,529 | ₩6,569 | ₩6,315 | ₩6,422 | -1.64% | 8.2만 |
|---|
| 2025.10.27 | ₩6,636 | ₩6,823 | ₩6,529 | ₩6,569 | -1.01% | 1.8만 |
|---|
| 2025.10.24 | ₩6,823 | ₩6,823 | ₩6,481 | ₩6,623 | -2.94% | 10.3만 |
|---|
| 2025.10.23 | ₩6,475 | ₩6,823 | ₩6,475 | ₩6,716 | +3.72% | 3만 |
|---|
| 2025.10.22 | ₩6,235 | ₩6,676 | ₩6,141 | ₩6,435 | +3.22% | 4.5만 |
|---|
| 2025.10.21 | ₩6,422 | ₩6,422 | ₩6,154 | ₩6,261 | -2.50% | 1.1만 |
|---|
| 2025.10.20 | ₩6,020 | ₩6,382 | ₩6,020 | ₩6,382 | +6.00% | 4.3만 |
|---|
| 2025.10.17 | ₩6,181 | ₩6,181 | ₩5,967 | ₩6,020 | -2.60% | 6.3만 |
|---|
| 2025.10.16 | ₩6,248 | ₩6,301 | ₩6,114 | ₩6,127 | -1.93% | 2.8만 |
|---|
| 2025.10.15 | ₩6,074 | ₩6,275 | ₩6,074 | ₩6,168 | +1.54% | 1.1만 |
|---|
| 2025.10.14 | ₩6,047 | ₩6,181 | ₩6,034 | ₩6,067 | +0.33% | 3만 |
|---|
| 2025.10.13 | ₩6,168 | ₩6,248 | ₩6,020 | ₩6,181 | +0.22% | 2.2만 |
|---|
| 2025.10.10 | ₩6,101 | ₩6,315 | ₩6,007 | ₩6,101 | 0.00% | 9.9만 |
|---|