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 | ₩8,347 | ₩8,688 | ₩8,334 | ₩8,481 | +1.60% | 96.9만 |
| 2026.10.08 | ₩8,347 | ₩8,468 | ₩8,214 | ₩8,361 | +0.16% | 336.6만 |
| 2026.10.07 | ₩8,334 | ₩8,441 | ₩8,200 | ₩8,200 | -1.60% | 124만 |
| 2026.10.06 | ₩7,973 | ₩8,354 | ₩7,840 | ₩8,294 | +4.02% | 47.7만 |
| 2026.10.05 | ₩7,666 | ₩8,047 | ₩7,599 | ₩8,000 | +4.36% | 47.2만 |
| 2026.10.02 | ₩7,439 | ₩7,760 | ₩7,252 | ₩7,746 | +4.13% | 63.4만 |
| 2026.10.01 | ₩7,706 | ₩7,706 | ₩7,419 | ₩7,466 | -3.12% | 54.8만 |
| 2026.09.30 | ₩7,693 | ₩7,693 | ₩7,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,546 |
| -1.91% |
| 39.6만 |
| 2026.09.29 | ₩7,720 | ₩7,720 | ₩7,439 | ₩7,533 | -2.42% | 86.3만 |
|---|
| 2026.09.28 | ₩7,960 | ₩8,031 | ₩7,680 | ₩7,693 | -3.36% | 50.6만 |
|---|
| 2026.09.25 | ₩8,134 | ₩8,194 | ₩7,826 | ₩7,840 | -3.61% | 68.1만 |
|---|
| 2026.09.24 | ₩8,227 | ₩8,461 | ₩8,160 | ₩8,254 | +0.32% | 106.3만 |
|---|
| 2026.09.23 | ₩8,548 | ₩8,548 | ₩8,120 | ₩8,120 | -5.00% | 171.2만 |
|---|
| 2026.09.22 | ₩8,494 | ₩8,534 | ₩8,321 | ₩8,428 | -0.79% | 168.4만 |
|---|
| 2026.09.21 | ₩8,748 | ₩8,815 | ₩8,441 | ₩8,655 | -1.07% | 108.8만 |
|---|
| 2026.09.18 | ₩8,868 | ₩8,988 | ₩8,768 | ₩8,895 | +0.30% | 129.6만 |
|---|
| 2026.09.17 | ₩8,655 | ₩8,922 | ₩8,481 | ₩8,895 | +2.78% | 91.2만 |
|---|
| 2026.09.16 | ₩9,122 | ₩9,289 | ₩8,608 | ₩8,668 | -4.98% | 249.1만 |
|---|
| 2026.09.15 | ₩8,828 | ₩9,402 | ₩8,828 | ₩9,256 | +4.84% | 218.8만 |
|---|
| 2026.09.14 | ₩8,815 | ₩8,975 | ₩8,681 | ₩8,842 | +0.30% | 166.1만 |
|---|
| 2026.09.11 | ₩8,267 | ₩8,721 | ₩8,241 | ₩8,708 | +5.33% | 224.1만 |
|---|
| 2026.09.10 | ₩8,708 | ₩8,735 | ₩8,301 | ₩8,347 | -4.14% | 353.1만 |
|---|
| 2026.09.09 | ₩8,428 | ₩8,788 | ₩8,294 | ₩8,534 | +1.27% | 339.5만 |
|---|
| 2026.09.08 | ₩8,347 | ₩8,454 | ₩8,254 | ₩8,321 | -0.32% | 185만 |
|---|
| 2026.09.04 | ₩8,174 | ₩8,281 | ₩8,107 | ₩8,227 | +0.65% | 84.8만 |
|---|
| 2026.09.03 | ₩8,241 | ₩8,347 | ₩8,174 | ₩8,281 | +0.49% | 86.6만 |
|---|
| 2026.09.02 | ₩8,347 | ₩8,381 | ₩8,160 | ₩8,241 | -1.28% | 163.6만 |
|---|
| 2026.09.01 | ₩8,347 | ₩8,454 | ₩8,134 | ₩8,401 | +0.64% | 132.6만 |
|---|
| 2026.08.31 | ₩8,281 | ₩8,361 | ₩8,107 | ₩8,227 | -0.65% | 88.4만 |
|---|
| 2026.08.28 | ₩8,267 | ₩8,267 | ₩7,993 | ₩8,094 | -2.10% | 70.8만 |
|---|
| 2026.08.27 | ₩8,160 | ₩8,214 | ₩7,947 | ₩8,214 | +0.65% | 113.3만 |
|---|
| 2026.08.26 | ₩8,241 | ₩8,334 | ₩8,114 | ₩8,174 | -0.81% | 89.9만 |
|---|
| 2026.08.25 | ₩8,347 | ₩8,481 | ₩8,281 | ₩8,307 | -0.48% | 118.7만 |
|---|
| 2026.08.24 | ₩8,574 | ₩8,668 | ₩8,414 | ₩8,494 | -0.93% | 43.5만 |
|---|
| 2026.08.21 | ₩8,561 | ₩8,775 | ₩8,534 | ₩8,614 | +0.62% | 91.5만 |
|---|
| 2026.08.20 | ₩8,361 | ₩8,614 | ₩8,361 | ₩8,508 | +1.76% | 125.9만 |
|---|
| 2026.08.19 | ₩8,548 | ₩8,606 | ₩8,214 | ₩8,254 | -3.44% | 35.3만 |
|---|
| 2026.08.18 | ₩8,695 | ₩8,721 | ₩8,361 | ₩8,534 | -1.84% | 71만 |
|---|
| 2026.08.17 | ₩8,054 | ₩8,668 | ₩7,800 | ₩8,614 | +6.97% | 49.8만 |
|---|
| 2026.08.14 | ₩9,002 | ₩9,416 | ₩9,002 | ₩9,269 | +2.97% | 83.5만 |
|---|
| 2026.08.13 | ₩9,429 | ₩9,536 | ₩9,082 | ₩9,095 | -3.54% | 62.2만 |
|---|
| 2026.08.12 | ₩8,908 | ₩9,563 | ₩8,695 | ₩9,483 | +6.45% | 54.8만 |
|---|
| 2026.08.11 | ₩8,655 | ₩8,922 | ₩8,608 | ₩8,882 | +2.62% | 38.7만 |
|---|
| 2026.08.10 | ₩8,321 | ₩8,828 | ₩8,321 | ₩8,668 | +4.17% | 66.9만 |
|---|
| 2026.08.07 | ₩8,468 | ₩8,548 | ₩8,160 | ₩8,214 | -3.00% | 13.3만 |
|---|
| 2026.08.06 | ₩8,254 | ₩8,601 | ₩7,960 | ₩8,588 | +4.05% | 23.9만 |
|---|
| 2026.08.05 | ₩7,907 | ₩8,087 | ₩7,693 | ₩7,813 | -1.18% | 16.3만 |
|---|
| 2026.08.04 | ₩8,254 | ₩8,374 | ₩7,933 | ₩7,933 | -3.88% | 19.7만 |
|---|
| 2026.08.03 | ₩8,414 | ₩8,428 | ₩8,120 | ₩8,214 | -2.38% | 20.1만 |
|---|
| 2026.07.31 | ₩8,468 | ₩8,693 | ₩8,401 | ₩8,468 | 0.00% | 70.1만 |
|---|
| 2026.07.30 | ₩8,374 | ₩8,468 | ₩8,254 | ₩8,454 | +0.96% | 17.8만 |
|---|
| 2026.07.29 | ₩8,468 | ₩8,548 | ₩8,307 | ₩8,374 | -1.10% | 17.9만 |
|---|
| 2026.07.28 | ₩8,227 | ₩8,341 | ₩8,067 | ₩8,214 | -0.16% | 14.8만 |
|---|
| 2026.07.27 | ₩8,534 | ₩8,574 | ₩8,254 | ₩8,254 | -3.29% | 11.4만 |
|---|
| 2026.07.24 | ₩8,775 | ₩8,888 | ₩8,588 | ₩8,695 | -0.91% | 17.6만 |
|---|
| 2026.07.23 | ₩8,975 | ₩9,055 | ₩8,842 | ₩8,855 | -1.34% | 21.4만 |
|---|
| 2026.07.22 | ₩8,468 | ₩8,915 | ₩8,468 | ₩8,882 | +4.89% | 30.6만 |
|---|
| 2026.07.21 | ₩8,454 | ₩8,661 | ₩8,454 | ₩8,561 | +1.26% | 13.9만 |
|---|
| 2026.07.20 | ₩8,321 | ₩8,641 | ₩8,247 | ₩8,548 | +2.73% | 22.6만 |
|---|
| 2026.07.17 | ₩8,281 | ₩8,481 | ₩8,000 | ₩8,481 | +2.42% | 32.2만 |
|---|
| 2026.07.16 | ₩8,387 | ₩8,508 | ₩8,054 | ₩8,160 | -2.71% | 16.2만 |
|---|
| 2026.07.15 | ₩8,187 | ₩8,441 | ₩8,040 | ₩8,361 | +2.12% | 24.4만 |
|---|
| 2026.07.14 | ₩8,160 | ₩8,281 | ₩7,907 | ₩8,160 | 0.00% | 18.8만 |
|---|
| 2026.07.13 | ₩7,546 | ₩8,187 | ₩7,510 | ₩8,040 | +6.55% | 22만 |
|---|
| 2026.07.10 | ₩7,586 | ₩7,586 | ₩7,372 | ₩7,439 | -1.94% | 5.2만 |
|---|
| 2026.07.09 | ₩7,666 | ₩7,666 | ₩7,426 | ₩7,546 | -1.57% | 30.9만 |
|---|
| 2026.07.08 | ₩7,506 | ₩7,733 | ₩7,493 | ₩7,666 | +2.14% | 10.7만 |
|---|
| 2026.07.07 | ₩7,306 | ₩7,506 | ₩7,306 | ₩7,399 | +1.28% | 9.8만 |
|---|
| 2026.07.06 | ₩7,399 | ₩7,573 | ₩7,266 | ₩7,292 | -1.44% | 9.7만 |
|---|
| 2026.07.02 | ₩7,479 | ₩7,546 | ₩7,279 | ₩7,399 | -1.07% | 7.1만 |
|---|
| 2026.07.01 | ₩7,533 | ₩7,599 | ₩7,423 | ₩7,493 | -0.53% | 6.8만 |
|---|
| 2026.06.30 | ₩7,640 | ₩7,746 | ₩7,479 | ₩7,546 | -1.22% | 8.1만 |
|---|
| 2026.06.29 | ₩7,586 | ₩7,693 | ₩7,497 | ₩7,666 | +1.06% | 13.4만 |
|---|
| 2026.06.26 | ₩7,546 | ₩7,599 | ₩7,386 | ₩7,546 | 0.00% | 13.5만 |
|---|
| 2026.06.25 | ₩7,159 | ₩7,626 | ₩7,159 | ₩7,546 | +5.41% | 38.3만 |
|---|
| 2026.06.24 | ₩7,359 | ₩7,479 | ₩7,172 | ₩7,279 | -1.09% | 22.9만 |
|---|
| 2026.06.23 | ₩7,439 | ₩7,506 | ₩7,259 | ₩7,479 | +0.54% | 25.1만 |
|---|
| 2026.06.22 | ₩7,145 | ₩7,513 | ₩7,145 | ₩7,332 | +2.62% | 17.1만 |
|---|
| 2026.06.18 | ₩7,386 | ₩7,386 | ₩7,119 | ₩7,332 | -0.72% | 46.3만 |
|---|
| 2026.06.17 | ₩7,386 | ₩7,533 | ₩7,266 | ₩7,372 | -0.18% | 21.7만 |
|---|
| 2026.06.16 | ₩7,506 | ₩7,626 | ₩7,279 | ₩7,412 | -1.25% | 11.5만 |
|---|
| 2026.06.15 | ₩7,519 | ₩7,519 | ₩7,212 | ₩7,466 | -0.71% | 13.7만 |
|---|
| 2026.06.12 | ₩7,733 | ₩7,933 | ₩7,593 | ₩7,693 | -0.52% | 7.8만 |
|---|
| 2026.06.11 | ₩7,746 | ₩7,907 | ₩7,673 | ₩7,746 | 0.00% | 12.3만 |
|---|
| 2026.06.10 | ₩7,506 | ₩7,780 | ₩7,479 | ₩7,733 | +3.02% | 10.6만 |
|---|
| 2026.06.09 | ₩7,626 | ₩7,786 | ₩7,426 | ₩7,546 | -1.05% | 16.9만 |
|---|
| 2026.06.08 | ₩7,626 | ₩7,840 | ₩7,613 | ₩7,746 | +1.58% | 10.5만 |
|---|
| 2026.06.05 | ₩8,094 | ₩8,094 | ₩7,519 | ₩7,559 | -6.60% | 16.9만 |
|---|
| 2026.06.04 | ₩7,840 | ₩8,060 | ₩7,666 | ₩7,987 | +1.87% | 11.9만 |
|---|
| 2026.06.03 | ₩7,907 | ₩8,114 | ₩7,880 | ₩7,933 | +0.34% | 14만 |
|---|
| 2026.06.02 | ₩7,733 | ₩7,907 | ₩7,733 | ₩7,867 | +1.73% | 6.4만 |
|---|
| 2026.06.01 | ₩7,640 | ₩7,933 | ₩7,640 | ₩7,786 | +1.92% | 24.8만 |
|---|
| 2026.05.29 | ₩7,626 | ₩7,666 | ₩7,466 | ₩7,519 | -1.40% | 36.7만 |
|---|
| 2026.05.28 | ₩7,666 | ₩7,813 | ₩7,613 | ₩7,733 | +0.87% | 15.5만 |
|---|
| 2026.05.27 | ₩7,559 | ₩7,786 | ₩7,506 | ₩7,586 | +0.35% | 24.9만 |
|---|
| 2026.05.26 | ₩8,013 | ₩8,094 | ₩7,640 | ₩7,760 | -3.17% | 19.2만 |
|---|
| 2026.05.22 | ₩7,933 | ₩8,200 | ₩7,933 | ₩8,040 | +1.35% | 10만 |
|---|
| 2026.05.21 | ₩8,294 | ₩8,321 | ₩7,933 | ₩7,947 | -4.19% | 14.2만 |
|---|
| 2026.05.20 | ₩8,267 | ₩8,521 | ₩8,147 | ₩8,187 | -0.97% | 18.6만 |
|---|
| 2026.05.19 | ₩8,428 | ₩8,508 | ₩8,275 | ₩8,387 | -0.48% | 8.8만 |
|---|
| 2026.05.18 | ₩8,120 | ₩8,548 | ₩8,120 | ₩8,414 | +3.62% | 9.8만 |
|---|
| 2026.05.15 | ₩7,960 | ₩8,301 | ₩7,746 | ₩8,241 | +3.52% | 9만 |
|---|
| 2026.05.14 | ₩7,800 | ₩8,122 | ₩7,800 | ₩8,027 | +2.91% | 11.1만 |
|---|
| 2026.05.13 | ₩8,080 | ₩8,200 | ₩7,893 | ₩7,920 | -1.98% | 10.4만 |
|---|
| 2026.05.12 | ₩7,853 | ₩8,180 | ₩7,813 | ₩8,147 | +3.74% | 31.7만 |
|---|
| 2026.05.11 | ₩7,813 | ₩7,933 | ₩7,680 | ₩7,773 | -0.51% | 11.1만 |
|---|
| 2026.05.08 | ₩7,720 | ₩7,813 | ₩7,412 | ₩7,720 | 0.00% | 18만 |
|---|
| 2026.05.07 | ₩7,666 | ₩7,680 | ₩7,399 | ₩7,546 | -1.57% | 14.8만 |
|---|
| 2026.05.06 | ₩8,481 | ₩8,508 | ₩7,680 | ₩7,813 | -7.87% | 38.9만 |
|---|
| 2026.05.05 | ₩8,748 | ₩8,902 | ₩8,494 | ₩8,882 | +1.53% | 22.7만 |
|---|
| 2026.05.04 | ₩8,775 | ₩8,868 | ₩8,628 | ₩8,668 | -1.22% | 35.7만 |
|---|
| 2026.05.01 | ₩8,948 | ₩9,069 | ₩8,534 | ₩8,681 | -2.99% | 38.3만 |
|---|
| 2026.04.30 | ₩8,801 | ₩9,008 | ₩8,681 | ₩8,988 | +2.12% | 29.3만 |
|---|
| 2026.04.29 | ₩8,334 | ₩8,882 | ₩8,254 | ₩8,775 | +5.29% | 117.1만 |
|---|
| 2026.04.28 | ₩8,347 | ₩8,468 | ₩8,267 | ₩8,281 | -0.80% | 18.9만 |
|---|
| 2026.04.27 | ₩7,880 | ₩8,387 | ₩7,880 | ₩8,321 | +5.59% | 11.8만 |
|---|
| 2026.04.24 | ₩8,054 | ₩8,200 | ₩7,800 | ₩8,147 | +1.16% | 8.5만 |
|---|
| 2026.04.23 | ₩8,054 | ₩8,080 | ₩7,907 | ₩7,987 | -0.83% | 8만 |
|---|
| 2026.04.22 | ₩7,813 | ₩8,160 | ₩7,813 | ₩8,054 | +3.08% | 12.8만 |
|---|
| 2026.04.21 | ₩7,733 | ₩7,947 | ₩7,720 | ₩7,893 | +2.07% | 10.8만 |
|---|
| 2026.04.20 | ₩7,653 | ₩7,853 | ₩7,648 | ₩7,720 | +0.87% | 9.3만 |
|---|
| 2026.04.17 | ₩8,187 | ₩8,187 | ₩7,599 | ₩7,599 | -7.18% | 24.7만 |
|---|
| 2026.04.16 | ₩8,120 | ₩8,414 | ₩8,120 | ₩8,334 | +2.63% | 42.5만 |
|---|
| 2026.04.15 | ₩8,160 | ₩8,387 | ₩8,134 | ₩8,134 | -0.33% | 29.4만 |
|---|
| 2026.04.14 | ₩8,027 | ₩8,227 | ₩7,855 | ₩8,214 | +2.33% | 16.7만 |
|---|
| 2026.04.13 | ₩8,120 | ₩8,281 | ₩8,013 | ₩8,107 | -0.16% | 20.7만 |
|---|
| 2026.04.10 | ₩7,973 | ₩8,007 | ₩7,893 | ₩7,893 | -1.01% | 9만 |
|---|
| 2026.04.09 | ₩8,054 | ₩8,167 | ₩7,853 | ₩7,893 | -1.99% | 10.4만 |
|---|
| 2026.04.08 | ₩8,040 | ₩8,147 | ₩7,693 | ₩7,987 | -0.66% | 21.8만 |
|---|
| 2026.04.07 | ₩8,441 | ₩8,548 | ₩8,241 | ₩8,387 | -0.63% | 50.1만 |
|---|
| 2026.04.06 | ₩8,601 | ₩8,721 | ₩8,214 | ₩8,414 | -2.17% | 126.8만 |
|---|
| 2026.04.02 | ₩8,481 | ₩8,668 | ₩8,254 | ₩8,414 | -0.79% | 25.2만 |
|---|
| 2026.04.01 | ₩8,494 | ₩8,494 | ₩8,035 | ₩8,107 | -4.56% | 15.1만 |
|---|
| 2026.03.31 | ₩8,641 | ₩8,815 | ₩8,214 | ₩8,441 | -2.32% | 30만 |
|---|
| 2026.03.30 | ₩8,842 | ₩8,922 | ₩8,628 | ₩8,641 | -2.27% | 9.9만 |
|---|
| 2026.03.27 | ₩8,494 | ₩8,882 | ₩8,494 | ₩8,788 | +3.46% | 31.6만 |
|---|
| 2026.03.26 | ₩8,628 | ₩8,868 | ₩8,561 | ₩8,588 | -0.46% | 8.5만 |
|---|
| 2026.03.25 | ₩8,468 | ₩8,855 | ₩8,468 | ₩8,614 | +1.74% | 5만 |
|---|
| 2026.03.24 | ₩9,082 | ₩9,376 | ₩8,768 | ₩8,908 | -1.91% | 15.9만 |
|---|
| 2026.03.23 | ₩9,149 | ₩9,216 | ₩8,842 | ₩9,095 | -0.58% | 21만 |
|---|
| 2026.03.20 | ₩8,815 | ₩9,242 | ₩8,788 | ₩9,242 | +4.85% | 25.7만 |
|---|
| 2026.03.19 | ₩8,508 | ₩8,935 | ₩8,307 | ₩8,815 | +3.61% | 26.9만 |
|---|
| 2026.03.18 | ₩8,013 | ₩8,321 | ₩7,800 | ₩8,241 | +2.83% | 18만 |
|---|
| 2026.03.17 | ₩8,120 | ₩8,120 | ₩7,760 | ₩7,947 | -2.14% | 12.8만 |
|---|
| 2026.03.16 | ₩7,853 | ₩8,187 | ₩7,853 | ₩8,054 | +2.55% | 15.6만 |
|---|
| 2026.03.13 | ₩8,294 | ₩8,414 | ₩7,386 | ₩8,000 | -3.54% | 41.7만 |
|---|
| 2026.03.12 | ₩8,454 | ₩8,588 | ₩8,387 | ₩8,441 | -0.16% | 34.7만 |
|---|
| 2026.03.11 | ₩8,147 | ₩8,548 | ₩8,147 | ₩8,374 | +2.79% | 16.9만 |
|---|
| 2026.03.10 | ₩8,628 | ₩8,739 | ₩8,080 | ₩8,254 | -4.33% | 16.3만 |
|---|
| 2026.03.09 | ₩9,082 | ₩9,256 | ₩8,655 | ₩8,775 | -3.38% | 8.4만 |
|---|
| 2026.03.06 | ₩8,775 | ₩8,948 | ₩8,521 | ₩8,868 | +1.07% | 19.2만 |
|---|
| 2026.03.05 | ₩8,214 | ₩8,681 | ₩8,114 | ₩8,508 | +3.58% | 26.6만 |
|---|
| 2026.03.04 | ₩8,227 | ₩8,267 | ₩7,960 | ₩8,080 | -1.79% | 13.5만 |
|---|
| 2026.03.03 | ₩8,013 | ₩8,241 | ₩7,880 | ₩8,227 | +2.67% | 42.9만 |
|---|
| 2026.03.02 | ₩8,080 | ₩8,361 | ₩7,693 | ₩7,973 | -1.32% | 6.9만 |
|---|
| 2026.02.27 | ₩7,720 | ₩7,933 | ₩7,653 | ₩7,933 | +2.77% | 1.5만 |
|---|
| 2026.02.26 | ₩7,506 | ₩7,746 | ₩7,506 | ₩7,733 | +3.02% | 1.3만 |
|---|
| 2026.02.25 | ₩7,506 | ₩7,746 | ₩7,493 | ₩7,666 | +2.14% | 1.3만 |
|---|
| 2026.02.24 | ₩8,013 | ₩8,013 | ₩7,720 | ₩7,800 | -2.67% | 4.8만 |
|---|
| 2026.02.23 | ₩8,147 | ₩8,147 | ₩7,840 | ₩7,893 | -3.11% | 1.8만 |
|---|
| 2026.02.20 | ₩8,147 | ₩8,174 | ₩7,880 | ₩8,120 | -0.33% | 2.9만 |
|---|
| 2026.02.19 | ₩8,080 | ₩8,254 | ₩8,080 | ₩8,200 | +1.49% | 2.7만 |
|---|
| 2026.02.18 | ₩7,867 | ₩8,040 | ₩7,813 | ₩7,933 | +0.85% | 9.5만 |
|---|
| 2026.02.17 | ₩7,760 | ₩7,760 | ₩7,446 | ₩7,706 | -0.69% | 2.6만 |
|---|
| 2026.02.13 | ₩7,800 | ₩7,806 | ₩7,573 | ₩7,720 | -1.03% | 2.2만 |
|---|
| 2026.02.12 | ₩7,933 | ₩8,174 | ₩7,559 | ₩7,666 | -3.37% | 4.7만 |
|---|
| 2026.02.11 | ₩7,893 | ₩8,094 | ₩7,760 | ₩8,054 | +2.03% | 5.2만 |
|---|
| 2026.02.10 | ₩8,040 | ₩8,067 | ₩7,853 | ₩7,853 | -2.33% | 6.5만 |
|---|
| 2026.02.09 | ₩7,680 | ₩8,054 | ₩7,471 | ₩8,054 | +4.87% | 10.5만 |
|---|
| 2026.02.06 | ₩7,412 | ₩7,720 | ₩7,332 | ₩7,666 | +3.42% | 3.6만 |
|---|
| 2026.02.05 | ₩7,346 | ₩7,453 | ₩7,266 | ₩7,332 | -0.18% | 3.8만 |
|---|
| 2026.02.04 | ₩7,406 | ₩7,653 | ₩7,346 | ₩7,573 | +2.25% | 8.5만 |
|---|
| 2026.02.03 | ₩7,185 | ₩7,426 | ₩6,811 | ₩7,319 | +1.86% | 6.1만 |
|---|
| 2026.02.02 | ₩7,092 | ₩7,292 | ₩7,025 | ₩7,132 | +0.56% | 6.6만 |
|---|
| 2026.01.30 | ₩7,306 | ₩7,399 | ₩7,105 | ₩7,279 | -0.37% | 9.6만 |
|---|
| 2026.01.29 | ₩7,479 | ₩7,653 | ₩7,132 | ₩7,399 | -1.07% | 11.4만 |
|---|
| 2026.01.28 | ₩7,439 | ₩7,453 | ₩7,172 | ₩7,346 | -1.26% | 9.7만 |
|---|
| 2026.01.27 | ₩6,972 | ₩7,419 | ₩6,972 | ₩7,399 | +6.13% | 7.4만 |
|---|
| 2026.01.26 | ₩7,199 | ₩7,279 | ₩6,945 | ₩7,025 | -2.41% | 3.8만 |
|---|
| 2026.01.23 | ₩6,945 | ₩7,225 | ₩6,945 | ₩7,212 | +3.85% | 13.5만 |
|---|
| 2026.01.22 | ₩7,039 | ₩7,065 | ₩6,849 | ₩6,932 | -1.52% | 7.2만 |
|---|
| 2026.01.21 | ₩6,478 | ₩6,985 | ₩6,478 | ₩6,985 | +7.84% | 11.2만 |
|---|
| 2026.01.20 | ₩6,624 | ₩6,711 | ₩6,524 | ₩6,531 | -1.41% | 10.3만 |
|---|
| 2026.01.16 | ₩6,695 | ₩6,731 | ₩6,544 | ₩6,624 | -1.06% | 6.1만 |
|---|
| 2026.01.15 | ₩6,825 | ₩6,825 | ₩6,611 | ₩6,651 | -2.54% | 6.3만 |
|---|
| 2026.01.14 | ₩6,544 | ₩6,978 | ₩6,544 | ₩6,771 | +3.47% | 19.6만 |
|---|
| 2026.01.13 | ₩6,638 | ₩6,678 | ₩6,471 | ₩6,598 | -0.60% | 7.3만 |
|---|
| 2026.01.12 | ₩6,331 | ₩6,624 | ₩6,210 | ₩6,518 | +2.95% | 12.5만 |
|---|
| 2026.01.09 | ₩6,117 | ₩6,331 | ₩5,970 | ₩6,331 | +3.49% | 20.2만 |
|---|
| 2026.01.08 | ₩5,997 | ₩6,164 | ₩5,983 | ₩6,117 | +2.00% | 13.2만 |
|---|
| 2026.01.07 | ₩6,170 | ₩6,170 | ₩5,836 | ₩5,970 | -3.25% | 17.4만 |
|---|
| 2026.01.06 | ₩6,264 | ₩6,277 | ₩5,983 | ₩6,090 | -2.77% | 14.4만 |
|---|
| 2026.01.05 | ₩6,397 | ₩6,437 | ₩6,003 | ₩6,224 | -2.71% | 47.4만 |
|---|
| 2026.01.02 | ₩6,437 | ₩6,491 | ₩6,344 | ₩6,424 | -0.21% | 6.5만 |
|---|
| 2025.12.31 | ₩6,397 | ₩6,411 | ₩6,237 | ₩6,357 | -0.63% | 21.5만 |
|---|
| 2025.12.30 | ₩6,451 | ₩6,518 | ₩6,237 | ₩6,344 | -1.66% | 24.1만 |
|---|
| 2025.12.29 | ₩6,117 | ₩6,424 | ₩6,077 | ₩6,424 | +5.02% | 22.2만 |
|---|
| 2025.12.26 | ₩6,357 | ₩6,357 | ₩6,077 | ₩6,197 | -2.52% | 9.4만 |
|---|
| 2025.12.24 | ₩6,157 | ₩6,357 | ₩6,137 | ₩6,304 | +2.39% | 11.8만 |
|---|
| 2025.12.23 | ₩5,903 | ₩6,264 | ₩5,903 | ₩6,237 | +5.66% | 20.5만 |
|---|
| 2025.12.22 | ₩5,810 | ₩6,064 | ₩5,810 | ₩5,970 | +2.76% | 19만 |
|---|
| 2025.12.19 | ₩6,277 | ₩6,344 | ₩5,863 | ₩5,877 | -6.38% | 22.2만 |
|---|
| 2025.12.18 | ₩5,890 | ₩6,411 | ₩5,881 | ₩6,304 | +7.03% | 17.9만 |
|---|
| 2025.12.17 | ₩5,743 | ₩6,104 | ₩5,743 | ₩6,023 | +4.88% | 14.2만 |
|---|
| 2025.12.16 | ₩5,930 | ₩6,023 | ₩5,711 | ₩5,783 | -2.48% | 19만 |
|---|
| 2025.12.15 | ₩6,023 | ₩6,090 | ₩5,543 | ₩5,850 | -2.88% | 84.7만 |
|---|
| 2025.12.12 | ₩6,157 | ₩6,244 | ₩5,970 | ₩6,010 | -2.39% | 13.5만 |
|---|
| 2025.12.11 | ₩6,291 | ₩6,291 | ₩6,130 | ₩6,184 | -1.70% | 11.1만 |
|---|
| 2025.12.10 | ₩6,411 | ₩6,451 | ₩6,237 | ₩6,291 | -1.88% | 10.3만 |
|---|
| 2025.12.09 | ₩6,464 | ₩6,598 | ₩6,277 | ₩6,371 | -1.45% | 18.4만 |
|---|
| 2025.12.08 | ₩6,838 | ₩6,838 | ₩6,518 | ₩6,571 | -3.91% | 10.7만 |
|---|
| 2025.12.05 | ₩6,651 | ₩7,145 | ₩6,598 | ₩6,825 | +2.61% | 29.5만 |
|---|
| 2025.12.04 | ₩6,504 | ₩6,611 | ₩6,478 | ₩6,611 | +1.64% | 10.1만 |
|---|
| 2025.12.03 | ₩6,277 | ₩6,571 | ₩6,237 | ₩6,558 | +4.47% | 27.4만 |
|---|
| 2025.12.02 | ₩6,237 | ₩6,331 | ₩6,144 | ₩6,317 | +1.28% | 6.5만 |
|---|
| 2025.12.01 | ₩6,210 | ₩6,464 | ₩6,197 | ₩6,237 | +0.43% | 20.2만 |
|---|
| 2025.11.28 | ₩6,117 | ₩6,237 | ₩5,863 | ₩6,104 | -0.22% | 19만 |
|---|
| 2025.11.26 | ₩6,811 | ₩6,932 | ₩6,170 | ₩6,304 | -7.45% | 15.2만 |
|---|
| 2025.11.25 | ₩6,892 | ₩6,945 | ₩6,705 | ₩6,865 | -0.39% | 58.6만 |
|---|
| 2025.11.24 | ₩7,012 | ₩7,012 | ₩6,745 | ₩6,892 | -1.71% | 2.2만 |
|---|
| 2025.11.21 | ₩7,079 | ₩7,105 | ₩6,678 | ₩6,918 | -2.26% | 12만 |
|---|
| 2025.11.20 | ₩6,745 | ₩7,359 | ₩6,691 | ₩7,159 | +6.14% | 31.3만 |
|---|
| 2025.11.19 | ₩6,678 | ₩6,798 | ₩6,464 | ₩6,785 | +1.60% | 6만 |
|---|
| 2025.11.18 | ₩6,544 | ₩6,731 | ₩6,437 | ₩6,665 | +1.84% | 9만 |
|---|
| 2025.11.17 | ₩6,771 | ₩6,852 | ₩6,412 | ₩6,504 | -3.94% | 17.6만 |
|---|
| 2025.11.14 | ₩6,491 | ₩6,945 | ₩6,357 | ₩6,892 | +6.17% | 100.9만 |
|---|
| 2025.11.13 | ₩6,745 | ₩6,798 | ₩6,424 | ₩6,491 | -3.76% | 7.4만 |
|---|
| 2025.11.12 | ₩6,317 | ₩6,691 | ₩6,291 | ₩6,691 | +5.92% | 59.7만 |
|---|
| 2025.11.11 | ₩6,237 | ₩6,424 | ₩6,184 | ₩6,317 | +1.28% | 3.5만 |
|---|
| 2025.11.10 | ₩6,317 | ₩6,317 | ₩5,997 | ₩6,144 | -2.75% | 14.1만 |
|---|
| 2025.11.07 | ₩5,823 | ₩6,170 | ₩5,690 | ₩6,117 | +5.05% | 7만 |
|---|
| 2025.11.06 | ₩5,877 | ₩5,957 | ₩5,743 | ₩5,857 | -0.34% | 7.6만 |
|---|
| 2025.11.05 | ₩5,930 | ₩6,104 | ₩5,783 | ₩5,863 | -1.13% | 15.1만 |
|---|
| 2025.11.04 | ₩6,384 | ₩6,384 | ₩5,823 | ₩5,970 | -6.49% | 23만 |
|---|
| 2025.11.03 | ₩6,785 | ₩6,785 | ₩6,397 | ₩6,411 | -5.51% | 1.1만 |
|---|
| 2025.10.31 | ₩6,611 | ₩6,811 | ₩6,611 | ₩6,758 | +2.22% | 6.6만 |
|---|
| 2025.10.30 | ₩6,411 | ₩6,624 | ₩6,384 | ₩6,518 | +1.67% | 3.4만 |
|---|
| 2025.10.29 | ₩6,411 | ₩6,451 | ₩6,237 | ₩6,331 | -1.25% | 4.8만 |
|---|
| 2025.10.28 | ₩6,518 | ₩6,558 | ₩6,304 | ₩6,411 | -1.64% | 8.2만 |
|---|
| 2025.10.27 | ₩6,624 | ₩6,811 | ₩6,518 | ₩6,558 | -1.01% | 1.8만 |
|---|
| 2025.10.24 | ₩6,811 | ₩6,811 | ₩6,470 | ₩6,611 | -2.94% | 10.3만 |
|---|
| 2025.10.23 | ₩6,464 | ₩6,811 | ₩6,464 | ₩6,705 | +3.72% | 3만 |
|---|
| 2025.10.22 | ₩6,224 | ₩6,665 | ₩6,130 | ₩6,424 | +3.22% | 4.5만 |
|---|
| 2025.10.21 | ₩6,411 | ₩6,411 | ₩6,144 | ₩6,251 | -2.50% | 1.1만 |
|---|
| 2025.10.20 | ₩6,010 | ₩6,371 | ₩6,010 | ₩6,371 | +6.00% | 4.3만 |
|---|
| 2025.10.17 | ₩6,170 | ₩6,170 | ₩5,957 | ₩6,010 | -2.60% | 6.3만 |
|---|
| 2025.10.16 | ₩6,237 | ₩6,291 | ₩6,104 | ₩6,117 | -1.93% | 2.8만 |
|---|
| 2025.10.15 | ₩6,064 | ₩6,264 | ₩6,064 | ₩6,157 | +1.54% | 1.1만 |
|---|
| 2025.10.14 | ₩6,037 | ₩6,170 | ₩6,023 | ₩6,057 | +0.33% | 3만 |
|---|
| 2025.10.13 | ₩6,157 | ₩6,237 | ₩6,010 | ₩6,170 | +0.22% | 2.2만 |
|---|
| 2025.10.10 | ₩6,090 | ₩6,304 | ₩5,997 | ₩6,090 | 0.00% | 9.9만 |
|---|