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 | ₩8,361 | ₩8,702 | ₩8,348 | ₩8,495 | +1.60% | 96.9만 |
| 2026.10.08 | ₩8,361 | ₩8,482 | ₩8,227 | ₩8,375 | +0.16% | 336.6만 |
| 2026.10.07 | ₩8,348 | ₩8,455 | ₩8,214 | ₩8,214 | -1.60% | 124만 |
| 2026.10.06 | ₩7,987 | ₩8,368 | ₩7,853 | ₩8,308 | +4.02% | 47.7만 |
| 2026.10.05 | ₩7,679 | ₩8,060 | ₩7,612 | ₩8,013 | +4.36% | 47.2만 |
| 2026.10.02 | ₩7,451 | ₩7,773 | ₩7,264 | ₩7,759 | +4.13% | 63.4만 |
| 2026.10.01 | ₩7,719 | ₩7,719 | ₩7,431 | ₩7,478 | -3.12% | 54.8만 |
| 2026.09.30 | ₩7,706 | ₩7,706 | ₩7,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,558 |
| -1.91% |
| 39.6만 |
| 2026.09.29 | ₩7,732 | ₩7,732 | ₩7,451 | ₩7,545 | -2.42% | 86.3만 |
|---|
| 2026.09.28 | ₩7,973 | ₩8,044 | ₩7,692 | ₩7,706 | -3.36% | 50.6만 |
|---|
| 2026.09.25 | ₩8,147 | ₩8,207 | ₩7,839 | ₩7,853 | -3.61% | 68.1만 |
|---|
| 2026.09.24 | ₩8,241 | ₩8,475 | ₩8,174 | ₩8,267 | +0.32% | 106.3만 |
|---|
| 2026.09.23 | ₩8,562 | ₩8,562 | ₩8,134 | ₩8,134 | -5.00% | 171.2만 |
|---|
| 2026.09.22 | ₩8,508 | ₩8,548 | ₩8,334 | ₩8,441 | -0.79% | 168.4만 |
|---|
| 2026.09.21 | ₩8,762 | ₩8,829 | ₩8,455 | ₩8,669 | -1.07% | 108.8만 |
|---|
| 2026.09.18 | ₩8,883 | ₩9,003 | ₩8,783 | ₩8,910 | +0.30% | 129.6만 |
|---|
| 2026.09.17 | ₩8,669 | ₩8,936 | ₩8,495 | ₩8,910 | +2.78% | 91.2만 |
|---|
| 2026.09.16 | ₩9,137 | ₩9,304 | ₩8,622 | ₩8,682 | -4.98% | 249.1만 |
|---|
| 2026.09.15 | ₩8,843 | ₩9,418 | ₩8,843 | ₩9,271 | +4.84% | 218.8만 |
|---|
| 2026.09.14 | ₩8,829 | ₩8,990 | ₩8,696 | ₩8,856 | +0.30% | 166.1만 |
|---|
| 2026.09.11 | ₩8,281 | ₩8,736 | ₩8,254 | ₩8,722 | +5.33% | 224.1만 |
|---|
| 2026.09.10 | ₩8,722 | ₩8,749 | ₩8,314 | ₩8,361 | -4.14% | 353.1만 |
|---|
| 2026.09.09 | ₩8,441 | ₩8,803 | ₩8,308 | ₩8,548 | +1.27% | 339.5만 |
|---|
| 2026.09.08 | ₩8,361 | ₩8,468 | ₩8,267 | ₩8,334 | -0.32% | 185만 |
|---|
| 2026.09.04 | ₩8,187 | ₩8,294 | ₩8,120 | ₩8,241 | +0.65% | 84.8만 |
|---|
| 2026.09.03 | ₩8,254 | ₩8,361 | ₩8,187 | ₩8,294 | +0.49% | 86.6만 |
|---|
| 2026.09.02 | ₩8,361 | ₩8,395 | ₩8,174 | ₩8,254 | -1.28% | 163.6만 |
|---|
| 2026.09.01 | ₩8,361 | ₩8,468 | ₩8,147 | ₩8,415 | +0.64% | 132.6만 |
|---|
| 2026.08.31 | ₩8,294 | ₩8,375 | ₩8,120 | ₩8,241 | -0.65% | 88.4만 |
|---|
| 2026.08.28 | ₩8,281 | ₩8,281 | ₩8,007 | ₩8,107 | -2.10% | 70.8만 |
|---|
| 2026.08.27 | ₩8,174 | ₩8,227 | ₩7,960 | ₩8,227 | +0.65% | 113.3만 |
|---|
| 2026.08.26 | ₩8,254 | ₩8,348 | ₩8,127 | ₩8,187 | -0.81% | 89.9만 |
|---|
| 2026.08.25 | ₩8,361 | ₩8,495 | ₩8,294 | ₩8,321 | -0.48% | 118.7만 |
|---|
| 2026.08.24 | ₩8,589 | ₩8,682 | ₩8,428 | ₩8,508 | -0.93% | 43.5만 |
|---|
| 2026.08.21 | ₩8,575 | ₩8,789 | ₩8,548 | ₩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 | ₩8,227 | ₩8,267 | -3.44% | 35.3만 |
|---|
| 2026.08.18 | ₩8,709 | ₩8,736 | ₩8,375 | ₩8,548 | -1.84% | 71만 |
|---|
| 2026.08.17 | ₩8,067 | ₩8,682 | ₩7,813 | ₩8,629 | +6.97% | 49.8만 |
|---|
| 2026.08.14 | ₩9,017 | ₩9,431 | ₩9,017 | ₩9,284 | +2.97% | 83.5만 |
|---|
| 2026.08.13 | ₩9,445 | ₩9,552 | ₩9,097 | ₩9,110 | -3.54% | 62.2만 |
|---|
| 2026.08.12 | ₩8,923 | ₩9,579 | ₩8,709 | ₩9,498 | +6.45% | 54.8만 |
|---|
| 2026.08.11 | ₩8,669 | ₩8,936 | ₩8,622 | ₩8,896 | +2.62% | 38.7만 |
|---|
| 2026.08.10 | ₩8,334 | ₩8,843 | ₩8,334 | ₩8,682 | +4.17% | 66.9만 |
|---|
| 2026.08.07 | ₩8,482 | ₩8,562 | ₩8,174 | ₩8,227 | -3.00% | 13.3만 |
|---|
| 2026.08.06 | ₩8,267 | ₩8,615 | ₩7,973 | ₩8,602 | +4.05% | 23.9만 |
|---|
| 2026.08.05 | ₩7,920 | ₩8,100 | ₩7,706 | ₩7,826 | -1.18% | 16.3만 |
|---|
| 2026.08.04 | ₩8,267 | ₩8,388 | ₩7,946 | ₩7,946 | -3.88% | 19.7만 |
|---|
| 2026.08.03 | ₩8,428 | ₩8,441 | ₩8,134 | ₩8,227 | -2.38% | 20.1만 |
|---|
| 2026.07.31 | ₩8,482 | ₩8,708 | ₩8,415 | ₩8,482 | 0.00% | 70.1만 |
|---|
| 2026.07.30 | ₩8,388 | ₩8,482 | ₩8,267 | ₩8,468 | +0.96% | 17.8만 |
|---|
| 2026.07.29 | ₩8,482 | ₩8,562 | ₩8,321 | ₩8,388 | -1.10% | 17.9만 |
|---|
| 2026.07.28 | ₩8,241 | ₩8,354 | ₩8,080 | ₩8,227 | -0.16% | 14.8만 |
|---|
| 2026.07.27 | ₩8,548 | ₩8,589 | ₩8,267 | ₩8,267 | -3.29% | 11.4만 |
|---|
| 2026.07.24 | ₩8,789 | ₩8,903 | ₩8,602 | ₩8,709 | -0.91% | 17.6만 |
|---|
| 2026.07.23 | ₩8,990 | ₩9,070 | ₩8,856 | ₩8,869 | -1.34% | 21.4만 |
|---|
| 2026.07.22 | ₩8,482 | ₩8,930 | ₩8,482 | ₩8,896 | +4.89% | 30.6만 |
|---|
| 2026.07.21 | ₩8,468 | ₩8,676 | ₩8,468 | ₩8,575 | +1.26% | 13.9만 |
|---|
| 2026.07.20 | ₩8,334 | ₩8,655 | ₩8,261 | ₩8,562 | +2.73% | 22.6만 |
|---|
| 2026.07.17 | ₩8,294 | ₩8,495 | ₩8,013 | ₩8,495 | +2.42% | 32.2만 |
|---|
| 2026.07.16 | ₩8,401 | ₩8,522 | ₩8,067 | ₩8,174 | -2.71% | 16.2만 |
|---|
| 2026.07.15 | ₩8,201 | ₩8,455 | ₩8,053 | ₩8,375 | +2.12% | 24.4만 |
|---|
| 2026.07.14 | ₩8,174 | ₩8,294 | ₩7,920 | ₩8,174 | 0.00% | 18.8만 |
|---|
| 2026.07.13 | ₩7,558 | ₩8,201 | ₩7,522 | ₩8,053 | +6.55% | 22만 |
|---|
| 2026.07.10 | ₩7,599 | ₩7,599 | ₩7,385 | ₩7,451 | -1.94% | 5.2만 |
|---|
| 2026.07.09 | ₩7,679 | ₩7,679 | ₩7,438 | ₩7,558 | -1.57% | 30.9만 |
|---|
| 2026.07.08 | ₩7,518 | ₩7,746 | ₩7,505 | ₩7,679 | +2.14% | 10.7만 |
|---|
| 2026.07.07 | ₩7,318 | ₩7,518 | ₩7,318 | ₩7,411 | +1.28% | 9.8만 |
|---|
| 2026.07.06 | ₩7,411 | ₩7,585 | ₩7,278 | ₩7,304 | -1.44% | 9.7만 |
|---|
| 2026.07.02 | ₩7,492 | ₩7,558 | ₩7,291 | ₩7,411 | -1.07% | 7.1만 |
|---|
| 2026.07.01 | ₩7,545 | ₩7,612 | ₩7,435 | ₩7,505 | -0.53% | 6.8만 |
|---|
| 2026.06.30 | ₩7,652 | ₩7,759 | ₩7,492 | ₩7,558 | -1.22% | 8.1만 |
|---|
| 2026.06.29 | ₩7,599 | ₩7,706 | ₩7,509 | ₩7,679 | +1.06% | 13.4만 |
|---|
| 2026.06.26 | ₩7,558 | ₩7,612 | ₩7,398 | ₩7,558 | 0.00% | 13.5만 |
|---|
| 2026.06.25 | ₩7,171 | ₩7,639 | ₩7,171 | ₩7,558 | +5.41% | 38.3만 |
|---|
| 2026.06.24 | ₩7,371 | ₩7,492 | ₩7,184 | ₩7,291 | -1.09% | 22.9만 |
|---|
| 2026.06.23 | ₩7,451 | ₩7,518 | ₩7,271 | ₩7,492 | +0.54% | 25.1만 |
|---|
| 2026.06.22 | ₩7,157 | ₩7,525 | ₩7,157 | ₩7,344 | +2.62% | 17.1만 |
|---|
| 2026.06.18 | ₩7,398 | ₩7,398 | ₩7,130 | ₩7,344 | -0.72% | 46.3만 |
|---|
| 2026.06.17 | ₩7,398 | ₩7,545 | ₩7,278 | ₩7,385 | -0.18% | 21.7만 |
|---|
| 2026.06.16 | ₩7,518 | ₩7,639 | ₩7,291 | ₩7,425 | -1.25% | 11.5만 |
|---|
| 2026.06.15 | ₩7,532 | ₩7,532 | ₩7,224 | ₩7,478 | -0.71% | 13.7만 |
|---|
| 2026.06.12 | ₩7,746 | ₩7,946 | ₩7,605 | ₩7,706 | -0.52% | 7.8만 |
|---|
| 2026.06.11 | ₩7,759 | ₩7,920 | ₩7,686 | ₩7,759 | 0.00% | 12.3만 |
|---|
| 2026.06.10 | ₩7,518 | ₩7,793 | ₩7,492 | ₩7,746 | +3.02% | 10.6만 |
|---|
| 2026.06.09 | ₩7,639 | ₩7,799 | ₩7,438 | ₩7,558 | -1.05% | 16.9만 |
|---|
| 2026.06.08 | ₩7,639 | ₩7,853 | ₩7,625 | ₩7,759 | +1.58% | 10.5만 |
|---|
| 2026.06.05 | ₩8,107 | ₩8,107 | ₩7,532 | ₩7,572 | -6.60% | 16.9만 |
|---|
| 2026.06.04 | ₩7,853 | ₩8,074 | ₩7,679 | ₩8,000 | +1.87% | 11.9만 |
|---|
| 2026.06.03 | ₩7,920 | ₩8,127 | ₩7,893 | ₩7,946 | +0.34% | 14만 |
|---|
| 2026.06.02 | ₩7,746 | ₩7,920 | ₩7,746 | ₩7,880 | +1.73% | 6.4만 |
|---|
| 2026.06.01 | ₩7,652 | ₩7,946 | ₩7,652 | ₩7,799 | +1.92% | 24.8만 |
|---|
| 2026.05.29 | ₩7,639 | ₩7,679 | ₩7,478 | ₩7,532 | -1.40% | 36.7만 |
|---|
| 2026.05.28 | ₩7,679 | ₩7,826 | ₩7,625 | ₩7,746 | +0.87% | 15.5만 |
|---|
| 2026.05.27 | ₩7,572 | ₩7,799 | ₩7,518 | ₩7,599 | +0.35% | 24.9만 |
|---|
| 2026.05.26 | ₩8,027 | ₩8,107 | ₩7,652 | ₩7,773 | -3.17% | 19.2만 |
|---|
| 2026.05.22 | ₩7,946 | ₩8,214 | ₩7,946 | ₩8,053 | +1.35% | 10만 |
|---|
| 2026.05.21 | ₩8,308 | ₩8,334 | ₩7,946 | ₩7,960 | -4.19% | 14.2만 |
|---|
| 2026.05.20 | ₩8,281 | ₩8,535 | ₩8,160 | ₩8,201 | -0.97% | 18.6만 |
|---|
| 2026.05.19 | ₩8,441 | ₩8,522 | ₩8,289 | ₩8,401 | -0.48% | 8.8만 |
|---|
| 2026.05.18 | ₩8,134 | ₩8,562 | ₩8,134 | ₩8,428 | +3.62% | 9.8만 |
|---|
| 2026.05.15 | ₩7,973 | ₩8,314 | ₩7,759 | ₩8,254 | +3.52% | 9만 |
|---|
| 2026.05.14 | ₩7,813 | ₩8,135 | ₩7,813 | ₩8,040 | +2.91% | 11.1만 |
|---|
| 2026.05.13 | ₩8,094 | ₩8,214 | ₩7,906 | ₩7,933 | -1.98% | 10.4만 |
|---|
| 2026.05.12 | ₩7,866 | ₩8,194 | ₩7,826 | ₩8,160 | +3.74% | 31.7만 |
|---|
| 2026.05.11 | ₩7,826 | ₩7,946 | ₩7,692 | ₩7,786 | -0.51% | 11.1만 |
|---|
| 2026.05.08 | ₩7,732 | ₩7,826 | ₩7,425 | ₩7,732 | 0.00% | 18만 |
|---|
| 2026.05.07 | ₩7,679 | ₩7,692 | ₩7,411 | ₩7,558 | -1.57% | 14.8만 |
|---|
| 2026.05.06 | ₩8,495 | ₩8,522 | ₩7,692 | ₩7,826 | -7.87% | 38.9만 |
|---|
| 2026.05.05 | ₩8,762 | ₩8,916 | ₩8,508 | ₩8,896 | +1.53% | 22.7만 |
|---|
| 2026.05.04 | ₩8,789 | ₩8,883 | ₩8,642 | ₩8,682 | -1.22% | 35.7만 |
|---|
| 2026.05.01 | ₩8,963 | ₩9,084 | ₩8,548 | ₩8,696 | -2.99% | 38.3만 |
|---|
| 2026.04.30 | ₩8,816 | ₩9,023 | ₩8,696 | ₩9,003 | +2.12% | 29.3만 |
|---|
| 2026.04.29 | ₩8,348 | ₩8,896 | ₩8,267 | ₩8,789 | +5.29% | 117.1만 |
|---|
| 2026.04.28 | ₩8,361 | ₩8,482 | ₩8,281 | ₩8,294 | -0.80% | 18.9만 |
|---|
| 2026.04.27 | ₩7,893 | ₩8,401 | ₩7,893 | ₩8,334 | +5.59% | 11.8만 |
|---|
| 2026.04.24 | ₩8,067 | ₩8,214 | ₩7,813 | ₩8,160 | +1.16% | 8.5만 |
|---|
| 2026.04.23 | ₩8,067 | ₩8,094 | ₩7,920 | ₩8,000 | -0.83% | 8만 |
|---|
| 2026.04.22 | ₩7,826 | ₩8,174 | ₩7,826 | ₩8,067 | +3.08% | 12.8만 |
|---|
| 2026.04.21 | ₩7,746 | ₩7,960 | ₩7,732 | ₩7,906 | +2.07% | 10.8만 |
|---|
| 2026.04.20 | ₩7,665 | ₩7,866 | ₩7,660 | ₩7,732 | +0.87% | 9.3만 |
|---|
| 2026.04.17 | ₩8,201 | ₩8,201 | ₩7,612 | ₩7,612 | -7.18% | 24.7만 |
|---|
| 2026.04.16 | ₩8,134 | ₩8,428 | ₩8,134 | ₩8,348 | +2.63% | 42.5만 |
|---|
| 2026.04.15 | ₩8,174 | ₩8,401 | ₩8,147 | ₩8,147 | -0.33% | 29.4만 |
|---|
| 2026.04.14 | ₩8,040 | ₩8,241 | ₩7,867 | ₩8,227 | +2.33% | 16.7만 |
|---|
| 2026.04.13 | ₩8,134 | ₩8,294 | ₩8,027 | ₩8,120 | -0.16% | 20.7만 |
|---|
| 2026.04.10 | ₩7,987 | ₩8,020 | ₩7,906 | ₩7,906 | -1.01% | 9만 |
|---|
| 2026.04.09 | ₩8,067 | ₩8,181 | ₩7,866 | ₩7,906 | -1.99% | 10.4만 |
|---|
| 2026.04.08 | ₩8,053 | ₩8,160 | ₩7,706 | ₩8,000 | -0.66% | 21.8만 |
|---|
| 2026.04.07 | ₩8,455 | ₩8,562 | ₩8,254 | ₩8,401 | -0.63% | 50.1만 |
|---|
| 2026.04.06 | ₩8,615 | ₩8,736 | ₩8,227 | ₩8,428 | -2.17% | 126.8만 |
|---|
| 2026.04.02 | ₩8,495 | ₩8,682 | ₩8,267 | ₩8,428 | -0.79% | 25.2만 |
|---|
| 2026.04.01 | ₩8,508 | ₩8,508 | ₩8,048 | ₩8,120 | -4.56% | 15.1만 |
|---|
| 2026.03.31 | ₩8,655 | ₩8,829 | ₩8,227 | ₩8,455 | -2.32% | 30만 |
|---|
| 2026.03.30 | ₩8,856 | ₩8,936 | ₩8,642 | ₩8,655 | -2.27% | 9.9만 |
|---|
| 2026.03.27 | ₩8,508 | ₩8,896 | ₩8,508 | ₩8,803 | +3.46% | 31.6만 |
|---|
| 2026.03.26 | ₩8,642 | ₩8,883 | ₩8,575 | ₩8,602 | -0.46% | 8.5만 |
|---|
| 2026.03.25 | ₩8,482 | ₩8,869 | ₩8,482 | ₩8,629 | +1.74% | 5만 |
|---|
| 2026.03.24 | ₩9,097 | ₩9,391 | ₩8,783 | ₩8,923 | -1.91% | 15.9만 |
|---|
| 2026.03.23 | ₩9,164 | ₩9,231 | ₩8,856 | ₩9,110 | -0.58% | 21만 |
|---|
| 2026.03.20 | ₩8,829 | ₩9,257 | ₩8,803 | ₩9,257 | +4.85% | 25.7만 |
|---|
| 2026.03.19 | ₩8,522 | ₩8,950 | ₩8,321 | ₩8,829 | +3.61% | 26.9만 |
|---|
| 2026.03.18 | ₩8,027 | ₩8,334 | ₩7,813 | ₩8,254 | +2.83% | 18만 |
|---|
| 2026.03.17 | ₩8,134 | ₩8,134 | ₩7,773 | ₩7,960 | -2.14% | 12.8만 |
|---|
| 2026.03.16 | ₩7,866 | ₩8,201 | ₩7,866 | ₩8,067 | +2.55% | 15.6만 |
|---|
| 2026.03.13 | ₩8,308 | ₩8,428 | ₩7,398 | ₩8,013 | -3.54% | 41.7만 |
|---|
| 2026.03.12 | ₩8,468 | ₩8,602 | ₩8,401 | ₩8,455 | -0.16% | 34.7만 |
|---|
| 2026.03.11 | ₩8,160 | ₩8,562 | ₩8,160 | ₩8,388 | +2.79% | 16.9만 |
|---|
| 2026.03.10 | ₩8,642 | ₩8,753 | ₩8,094 | ₩8,267 | -4.33% | 16.3만 |
|---|
| 2026.03.09 | ₩9,097 | ₩9,271 | ₩8,669 | ₩8,789 | -3.38% | 8.4만 |
|---|
| 2026.03.06 | ₩8,789 | ₩8,963 | ₩8,535 | ₩8,883 | +1.07% | 19.2만 |
|---|
| 2026.03.05 | ₩8,227 | ₩8,696 | ₩8,127 | ₩8,522 | +3.58% | 26.6만 |
|---|
| 2026.03.04 | ₩8,241 | ₩8,281 | ₩7,973 | ₩8,094 | -1.79% | 13.5만 |
|---|
| 2026.03.03 | ₩8,027 | ₩8,254 | ₩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 | ₩7,732 | ₩7,946 | ₩7,665 | ₩7,946 | +2.77% | 1.5만 |
|---|
| 2026.02.26 | ₩7,518 | ₩7,759 | ₩7,518 | ₩7,746 | +3.02% | 1.3만 |
|---|
| 2026.02.25 | ₩7,518 | ₩7,759 | ₩7,505 | ₩7,679 | +2.14% | 1.3만 |
|---|
| 2026.02.24 | ₩8,027 | ₩8,027 | ₩7,732 | ₩7,813 | -2.67% | 4.8만 |
|---|
| 2026.02.23 | ₩8,160 | ₩8,160 | ₩7,853 | ₩7,906 | -3.11% | 1.8만 |
|---|
| 2026.02.20 | ₩8,160 | ₩8,187 | ₩7,893 | ₩8,134 | -0.33% | 2.9만 |
|---|
| 2026.02.19 | ₩8,094 | ₩8,267 | ₩8,094 | ₩8,214 | +1.49% | 2.7만 |
|---|
| 2026.02.18 | ₩7,880 | ₩8,053 | ₩7,826 | ₩7,946 | +0.85% | 9.5만 |
|---|
| 2026.02.17 | ₩7,773 | ₩7,773 | ₩7,458 | ₩7,719 | -0.69% | 2.6만 |
|---|
| 2026.02.13 | ₩7,813 | ₩7,819 | ₩7,585 | ₩7,732 | -1.03% | 2.2만 |
|---|
| 2026.02.12 | ₩7,946 | ₩8,187 | ₩7,572 | ₩7,679 | -3.37% | 4.7만 |
|---|
| 2026.02.11 | ₩7,906 | ₩8,107 | ₩7,773 | ₩8,067 | +2.03% | 5.2만 |
|---|
| 2026.02.10 | ₩8,053 | ₩8,080 | ₩7,866 | ₩7,866 | -2.33% | 6.5만 |
|---|
| 2026.02.09 | ₩7,692 | ₩8,067 | ₩7,484 | ₩8,067 | +4.87% | 10.5만 |
|---|
| 2026.02.06 | ₩7,425 | ₩7,732 | ₩7,344 | ₩7,679 | +3.42% | 3.6만 |
|---|
| 2026.02.05 | ₩7,358 | ₩7,465 | ₩7,278 | ₩7,344 | -0.18% | 3.8만 |
|---|
| 2026.02.04 | ₩7,418 | ₩7,665 | ₩7,358 | ₩7,585 | +2.25% | 8.5만 |
|---|
| 2026.02.03 | ₩7,197 | ₩7,438 | ₩6,823 | ₩7,331 | +1.86% | 6.1만 |
|---|
| 2026.02.02 | ₩7,104 | ₩7,304 | ₩7,037 | ₩7,144 | +0.56% | 6.6만 |
|---|
| 2026.01.30 | ₩7,318 | ₩7,411 | ₩7,117 | ₩7,291 | -0.37% | 9.6만 |
|---|
| 2026.01.29 | ₩7,492 | ₩7,665 | ₩7,144 | ₩7,411 | -1.07% | 11.4만 |
|---|
| 2026.01.28 | ₩7,451 | ₩7,465 | ₩7,184 | ₩7,358 | -1.26% | 9.7만 |
|---|
| 2026.01.27 | ₩6,983 | ₩7,431 | ₩6,983 | ₩7,411 | +6.13% | 7.4만 |
|---|
| 2026.01.26 | ₩7,211 | ₩7,291 | ₩6,956 | ₩7,037 | -2.41% | 3.8만 |
|---|
| 2026.01.23 | ₩6,956 | ₩7,237 | ₩6,956 | ₩7,224 | +3.85% | 13.5만 |
|---|
| 2026.01.22 | ₩7,050 | ₩7,077 | ₩6,860 | ₩6,943 | -1.52% | 7.2만 |
|---|
| 2026.01.21 | ₩6,488 | ₩6,997 | ₩6,488 | ₩6,997 | +7.84% | 11.2만 |
|---|
| 2026.01.20 | ₩6,635 | ₩6,722 | ₩6,535 | ₩6,542 | -1.41% | 10.3만 |
|---|
| 2026.01.16 | ₩6,706 | ₩6,742 | ₩6,555 | ₩6,635 | -1.06% | 6.1만 |
|---|
| 2026.01.15 | ₩6,836 | ₩6,836 | ₩6,622 | ₩6,662 | -2.54% | 6.3만 |
|---|
| 2026.01.14 | ₩6,555 | ₩6,990 | ₩6,555 | ₩6,783 | +3.47% | 19.6만 |
|---|
| 2026.01.13 | ₩6,649 | ₩6,689 | ₩6,482 | ₩6,609 | -0.60% | 7.3만 |
|---|
| 2026.01.12 | ₩6,341 | ₩6,635 | ₩6,221 | ₩6,528 | +2.95% | 12.5만 |
|---|
| 2026.01.09 | ₩6,127 | ₩6,341 | ₩5,980 | ₩6,341 | +3.49% | 20.2만 |
|---|
| 2026.01.08 | ₩6,007 | ₩6,174 | ₩5,993 | ₩6,127 | +2.00% | 13.2만 |
|---|
| 2026.01.07 | ₩6,181 | ₩6,181 | ₩5,846 | ₩5,980 | -3.25% | 17.4만 |
|---|
| 2026.01.06 | ₩6,274 | ₩6,288 | ₩5,993 | ₩6,100 | -2.77% | 14.4만 |
|---|
| 2026.01.05 | ₩6,408 | ₩6,448 | ₩6,013 | ₩6,234 | -2.71% | 47.4만 |
|---|
| 2026.01.02 | ₩6,448 | ₩6,502 | ₩6,354 | ₩6,435 | -0.21% | 6.5만 |
|---|
| 2025.12.31 | ₩6,408 | ₩6,421 | ₩6,247 | ₩6,368 | -0.63% | 21.5만 |
|---|
| 2025.12.30 | ₩6,461 | ₩6,528 | ₩6,247 | ₩6,354 | -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 | ₩6,207 | -2.52% | 9.4만 |
|---|
| 2025.12.24 | ₩6,167 | ₩6,368 | ₩6,147 | ₩6,314 | +2.39% | 11.8만 |
|---|
| 2025.12.23 | ₩5,913 | ₩6,274 | ₩5,913 | ₩6,247 | +5.66% | 20.5만 |
|---|
| 2025.12.22 | ₩5,819 | ₩6,074 | ₩5,819 | ₩5,980 | +2.76% | 19만 |
|---|
| 2025.12.19 | ₩6,288 | ₩6,354 | ₩5,873 | ₩5,886 | -6.38% | 22.2만 |
|---|
| 2025.12.18 | ₩5,900 | ₩6,421 | ₩5,890 | ₩6,314 | +7.03% | 17.9만 |
|---|
| 2025.12.17 | ₩5,752 | ₩6,114 | ₩5,752 | ₩6,033 | +4.88% | 14.2만 |
|---|
| 2025.12.16 | ₩5,940 | ₩6,033 | ₩5,720 | ₩5,793 | -2.48% | 19만 |
|---|
| 2025.12.15 | ₩6,033 | ₩6,100 | ₩5,552 | ₩5,859 | -2.88% | 84.7만 |
|---|
| 2025.12.12 | ₩6,167 | ₩6,254 | ₩5,980 | ₩6,020 | -2.39% | 13.5만 |
|---|
| 2025.12.11 | ₩6,301 | ₩6,301 | ₩6,140 | ₩6,194 | -1.70% | 11.1만 |
|---|
| 2025.12.10 | ₩6,421 | ₩6,461 | ₩6,247 | ₩6,301 | -1.88% | 10.3만 |
|---|
| 2025.12.09 | ₩6,475 | ₩6,609 | ₩6,288 | ₩6,381 | -1.45% | 18.4만 |
|---|
| 2025.12.08 | ₩6,849 | ₩6,849 | ₩6,528 | ₩6,582 | -3.91% | 10.7만 |
|---|
| 2025.12.05 | ₩6,662 | ₩7,157 | ₩6,609 | ₩6,836 | +2.61% | 29.5만 |
|---|
| 2025.12.04 | ₩6,515 | ₩6,622 | ₩6,488 | ₩6,622 | +1.64% | 10.1만 |
|---|
| 2025.12.03 | ₩6,288 | ₩6,582 | ₩6,247 | ₩6,568 | +4.47% | 27.4만 |
|---|
| 2025.12.02 | ₩6,247 | ₩6,341 | ₩6,154 | ₩6,328 | +1.28% | 6.5만 |
|---|
| 2025.12.01 | ₩6,221 | ₩6,475 | ₩6,207 | ₩6,247 | +0.43% | 20.2만 |
|---|
| 2025.11.28 | ₩6,127 | ₩6,247 | ₩5,873 | ₩6,114 | -0.22% | 19만 |
|---|
| 2025.11.26 | ₩6,823 | ₩6,943 | ₩6,181 | ₩6,314 | -7.45% | 15.2만 |
|---|
| 2025.11.25 | ₩6,903 | ₩6,956 | ₩6,716 | ₩6,876 | -0.39% | 58.6만 |
|---|
| 2025.11.24 | ₩7,023 | ₩7,023 | ₩6,756 | ₩6,903 | -1.71% | 2.2만 |
|---|
| 2025.11.21 | ₩7,090 | ₩7,117 | ₩6,689 | ₩6,930 | -2.26% | 12만 |
|---|
| 2025.11.20 | ₩6,756 | ₩7,371 | ₩6,702 | ₩7,171 | +6.14% | 31.3만 |
|---|
| 2025.11.19 | ₩6,689 | ₩6,809 | ₩6,475 | ₩6,796 | +1.60% | 6만 |
|---|
| 2025.11.18 | ₩6,555 | ₩6,742 | ₩6,448 | ₩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 | ₩6,956 | ₩6,368 | ₩6,903 | +6.17% | 100.9만 |
|---|
| 2025.11.13 | ₩6,756 | ₩6,809 | ₩6,435 | ₩6,502 | -3.76% | 7.4만 |
|---|
| 2025.11.12 | ₩6,328 | ₩6,702 | ₩6,301 | ₩6,702 | +5.92% | 59.7만 |
|---|
| 2025.11.11 | ₩6,247 | ₩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 | ₩5,886 | ₩5,966 | ₩5,752 | ₩5,866 | -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 | ₩6,421 | -5.51% | 1.1만 |
|---|
| 2025.10.31 | ₩6,622 | ₩6,823 | ₩6,622 | ₩6,769 | +2.22% | 6.6만 |
|---|
| 2025.10.30 | ₩6,421 | ₩6,635 | ₩6,395 | ₩6,528 | +1.67% | 3.4만 |
|---|
| 2025.10.29 | ₩6,421 | ₩6,461 | ₩6,247 | ₩6,341 | -1.25% | 4.8만 |
|---|
| 2025.10.28 | ₩6,528 | ₩6,568 | ₩6,314 | ₩6,421 | -1.64% | 8.2만 |
|---|
| 2025.10.27 | ₩6,635 | ₩6,823 | ₩6,528 | ₩6,568 | -1.01% | 1.8만 |
|---|
| 2025.10.24 | ₩6,823 | ₩6,823 | ₩6,480 | ₩6,622 | -2.94% | 10.3만 |
|---|
| 2025.10.23 | ₩6,475 | ₩6,823 | ₩6,475 | ₩6,716 | +3.72% | 3만 |
|---|
| 2025.10.22 | ₩6,234 | ₩6,676 | ₩6,140 | ₩6,435 | +3.22% | 4.5만 |
|---|
| 2025.10.21 | ₩6,421 | ₩6,421 | ₩6,154 | ₩6,261 | -2.50% | 1.1만 |
|---|
| 2025.10.20 | ₩6,020 | ₩6,381 | ₩6,020 | ₩6,381 | +6.00% | 4.3만 |
|---|
| 2025.10.17 | ₩6,181 | ₩6,181 | ₩5,966 | ₩6,020 | -2.60% | 6.3만 |
|---|
| 2025.10.16 | ₩6,247 | ₩6,301 | ₩6,114 | ₩6,127 | -1.93% | 2.8만 |
|---|
| 2025.10.15 | ₩6,074 | ₩6,274 | ₩6,074 | ₩6,167 | +1.54% | 1.1만 |
|---|
| 2025.10.14 | ₩6,047 | ₩6,181 | ₩6,033 | ₩6,067 | +0.33% | 3만 |
|---|
| 2025.10.13 | ₩6,167 | ₩6,247 | ₩6,020 | ₩6,181 | +0.22% | 2.2만 |
|---|
| 2025.10.10 | ₩6,100 | ₩6,314 | ₩6,007 | ₩6,100 | 0.00% | 9.9만 |
|---|