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 | ₩8,352 | ₩8,693 | ₩8,338 | ₩8,485 | +1.60% | 96.9만 |
| 2026.10.08 | ₩8,352 | ₩8,472 | ₩8,218 | ₩8,365 | +0.16% | 336.6만 |
| 2026.10.07 | ₩8,338 | ₩8,445 | ₩8,205 | ₩8,205 | -1.60% | 124만 |
| 2026.10.06 | ₩7,978 | ₩8,358 | ₩7,844 | ₩8,298 | +4.02% | 47.7만 |
| 2026.10.05 | ₩7,670 | ₩8,051 | ₩7,603 | ₩8,004 | +4.36% | 47.2만 |
| 2026.10.02 | ₩7,443 | ₩7,764 | ₩7,256 | ₩7,750 | +4.13% | 63.4만 |
| 2026.10.01 | ₩7,710 | ₩7,710 | ₩7,423 | ₩7,470 | -3.12% | 54.8만 |
| 2026.09.30 | ₩7,697 | ₩7,697 | ₩7,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,550 |
| -1.91% |
| 39.6만 |
| 2026.09.29 | ₩7,724 | ₩7,724 | ₩7,443 | ₩7,537 | -2.42% | 86.3만 |
|---|
| 2026.09.28 | ₩7,964 | ₩8,035 | ₩7,684 | ₩7,697 | -3.36% | 50.6만 |
|---|
| 2026.09.25 | ₩8,138 | ₩8,198 | ₩7,831 | ₩7,844 | -3.61% | 68.1만 |
|---|
| 2026.09.24 | ₩8,231 | ₩8,465 | ₩8,165 | ₩8,258 | +0.32% | 106.3만 |
|---|
| 2026.09.23 | ₩8,552 | ₩8,552 | ₩8,125 | ₩8,125 | -5.00% | 171.2만 |
|---|
| 2026.09.22 | ₩8,499 | ₩8,539 | ₩8,325 | ₩8,432 | -0.79% | 168.4만 |
|---|
| 2026.09.21 | ₩8,753 | ₩8,819 | ₩8,445 | ₩8,659 | -1.07% | 108.8만 |
|---|
| 2026.09.18 | ₩8,873 | ₩8,993 | ₩8,773 | ₩8,900 | +0.30% | 129.6만 |
|---|
| 2026.09.17 | ₩8,659 | ₩8,926 | ₩8,485 | ₩8,900 | +2.78% | 91.2만 |
|---|
| 2026.09.16 | ₩9,127 | ₩9,294 | ₩8,612 | ₩8,672 | -4.98% | 249.1만 |
|---|
| 2026.09.15 | ₩8,833 | ₩9,407 | ₩8,833 | ₩9,260 | +4.84% | 218.8만 |
|---|
| 2026.09.14 | ₩8,819 | ₩8,980 | ₩8,686 | ₩8,846 | +0.30% | 166.1만 |
|---|
| 2026.09.11 | ₩8,272 | ₩8,726 | ₩8,245 | ₩8,713 | +5.33% | 224.1만 |
|---|
| 2026.09.10 | ₩8,713 | ₩8,739 | ₩8,305 | ₩8,352 | -4.14% | 353.1만 |
|---|
| 2026.09.09 | ₩8,432 | ₩8,793 | ₩8,298 | ₩8,539 | +1.27% | 339.5만 |
|---|
| 2026.09.08 | ₩8,352 | ₩8,459 | ₩8,258 | ₩8,325 | -0.32% | 185만 |
|---|
| 2026.09.04 | ₩8,178 | ₩8,285 | ₩8,111 | ₩8,231 | +0.65% | 84.8만 |
|---|
| 2026.09.03 | ₩8,245 | ₩8,352 | ₩8,178 | ₩8,285 | +0.49% | 86.6만 |
|---|
| 2026.09.02 | ₩8,352 | ₩8,385 | ₩8,165 | ₩8,245 | -1.28% | 163.6만 |
|---|
| 2026.09.01 | ₩8,352 | ₩8,459 | ₩8,138 | ₩8,405 | +0.64% | 132.6만 |
|---|
| 2026.08.31 | ₩8,285 | ₩8,365 | ₩8,111 | ₩8,231 | -0.65% | 88.4만 |
|---|
| 2026.08.28 | ₩8,272 | ₩8,272 | ₩7,998 | ₩8,098 | -2.10% | 70.8만 |
|---|
| 2026.08.27 | ₩8,165 | ₩8,218 | ₩7,951 | ₩8,218 | +0.65% | 113.3만 |
|---|
| 2026.08.26 | ₩8,245 | ₩8,338 | ₩8,118 | ₩8,178 | -0.81% | 89.9만 |
|---|
| 2026.08.25 | ₩8,352 | ₩8,485 | ₩8,285 | ₩8,312 | -0.48% | 118.7만 |
|---|
| 2026.08.24 | ₩8,579 | ₩8,672 | ₩8,419 | ₩8,499 | -0.93% | 43.5만 |
|---|
| 2026.08.21 | ₩8,566 | ₩8,779 | ₩8,539 | ₩8,619 | +0.62% | 91.5만 |
|---|
| 2026.08.20 | ₩8,365 | ₩8,619 | ₩8,365 | ₩8,512 | +1.76% | 125.9만 |
|---|
| 2026.08.19 | ₩8,552 | ₩8,611 | ₩8,218 | ₩8,258 | -3.44% | 35.3만 |
|---|
| 2026.08.18 | ₩8,699 | ₩8,726 | ₩8,365 | ₩8,539 | -1.84% | 71만 |
|---|
| 2026.08.17 | ₩8,058 | ₩8,672 | ₩7,804 | ₩8,619 | +6.97% | 49.8만 |
|---|
| 2026.08.14 | ₩9,007 | ₩9,421 | ₩9,007 | ₩9,274 | +2.97% | 83.5만 |
|---|
| 2026.08.13 | ₩9,434 | ₩9,541 | ₩9,087 | ₩9,100 | -3.54% | 62.2만 |
|---|
| 2026.08.12 | ₩8,913 | ₩9,568 | ₩8,699 | ₩9,488 | +6.45% | 54.8만 |
|---|
| 2026.08.11 | ₩8,659 | ₩8,926 | ₩8,612 | ₩8,886 | +2.62% | 38.7만 |
|---|
| 2026.08.10 | ₩8,325 | ₩8,833 | ₩8,325 | ₩8,672 | +4.17% | 66.9만 |
|---|
| 2026.08.07 | ₩8,472 | ₩8,552 | ₩8,165 | ₩8,218 | -3.00% | 13.3만 |
|---|
| 2026.08.06 | ₩8,258 | ₩8,606 | ₩7,964 | ₩8,592 | +4.05% | 23.9만 |
|---|
| 2026.08.05 | ₩7,911 | ₩8,091 | ₩7,697 | ₩7,817 | -1.18% | 16.3만 |
|---|
| 2026.08.04 | ₩8,258 | ₩8,378 | ₩7,938 | ₩7,938 | -3.88% | 19.7만 |
|---|
| 2026.08.03 | ₩8,419 | ₩8,432 | ₩8,125 | ₩8,218 | -2.38% | 20.1만 |
|---|
| 2026.07.31 | ₩8,472 | ₩8,698 | ₩8,405 | ₩8,472 | 0.00% | 70.1만 |
|---|
| 2026.07.30 | ₩8,378 | ₩8,472 | ₩8,258 | ₩8,459 | +0.96% | 17.8만 |
|---|
| 2026.07.29 | ₩8,472 | ₩8,552 | ₩8,312 | ₩8,378 | -1.10% | 17.9만 |
|---|
| 2026.07.28 | ₩8,231 | ₩8,345 | ₩8,071 | ₩8,218 | -0.16% | 14.8만 |
|---|
| 2026.07.27 | ₩8,539 | ₩8,579 | ₩8,258 | ₩8,258 | -3.29% | 11.4만 |
|---|
| 2026.07.24 | ₩8,779 | ₩8,893 | ₩8,592 | ₩8,699 | -0.91% | 17.6만 |
|---|
| 2026.07.23 | ₩8,980 | ₩9,060 | ₩8,846 | ₩8,860 | -1.34% | 21.4만 |
|---|
| 2026.07.22 | ₩8,472 | ₩8,920 | ₩8,472 | ₩8,886 | +4.89% | 30.6만 |
|---|
| 2026.07.21 | ₩8,459 | ₩8,666 | ₩8,459 | ₩8,566 | +1.26% | 13.9만 |
|---|
| 2026.07.20 | ₩8,325 | ₩8,646 | ₩8,252 | ₩8,552 | +2.73% | 22.6만 |
|---|
| 2026.07.17 | ₩8,285 | ₩8,485 | ₩8,004 | ₩8,485 | +2.42% | 32.2만 |
|---|
| 2026.07.16 | ₩8,392 | ₩8,512 | ₩8,058 | ₩8,165 | -2.71% | 16.2만 |
|---|
| 2026.07.15 | ₩8,191 | ₩8,445 | ₩8,044 | ₩8,365 | +2.12% | 24.4만 |
|---|
| 2026.07.14 | ₩8,165 | ₩8,285 | ₩7,911 | ₩8,165 | 0.00% | 18.8만 |
|---|
| 2026.07.13 | ₩7,550 | ₩8,191 | ₩7,514 | ₩8,044 | +6.55% | 22만 |
|---|
| 2026.07.10 | ₩7,590 | ₩7,590 | ₩7,376 | ₩7,443 | -1.94% | 5.2만 |
|---|
| 2026.07.09 | ₩7,670 | ₩7,670 | ₩7,430 | ₩7,550 | -1.57% | 30.9만 |
|---|
| 2026.07.08 | ₩7,510 | ₩7,737 | ₩7,497 | ₩7,670 | +2.14% | 10.7만 |
|---|
| 2026.07.07 | ₩7,309 | ₩7,510 | ₩7,309 | ₩7,403 | +1.28% | 9.8만 |
|---|
| 2026.07.06 | ₩7,403 | ₩7,577 | ₩7,269 | ₩7,296 | -1.44% | 9.7만 |
|---|
| 2026.07.02 | ₩7,483 | ₩7,550 | ₩7,283 | ₩7,403 | -1.07% | 7.1만 |
|---|
| 2026.07.01 | ₩7,537 | ₩7,603 | ₩7,427 | ₩7,497 | -0.53% | 6.8만 |
|---|
| 2026.06.30 | ₩7,644 | ₩7,750 | ₩7,483 | ₩7,550 | -1.22% | 8.1만 |
|---|
| 2026.06.29 | ₩7,590 | ₩7,697 | ₩7,501 | ₩7,670 | +1.06% | 13.4만 |
|---|
| 2026.06.26 | ₩7,550 | ₩7,603 | ₩7,390 | ₩7,550 | 0.00% | 13.5만 |
|---|
| 2026.06.25 | ₩7,162 | ₩7,630 | ₩7,162 | ₩7,550 | +5.41% | 38.3만 |
|---|
| 2026.06.24 | ₩7,363 | ₩7,483 | ₩7,176 | ₩7,283 | -1.09% | 22.9만 |
|---|
| 2026.06.23 | ₩7,443 | ₩7,510 | ₩7,263 | ₩7,483 | +0.54% | 25.1만 |
|---|
| 2026.06.22 | ₩7,149 | ₩7,517 | ₩7,149 | ₩7,336 | +2.62% | 17.1만 |
|---|
| 2026.06.18 | ₩7,390 | ₩7,390 | ₩7,122 | ₩7,336 | -0.72% | 46.3만 |
|---|
| 2026.06.17 | ₩7,390 | ₩7,537 | ₩7,269 | ₩7,376 | -0.18% | 21.7만 |
|---|
| 2026.06.16 | ₩7,510 | ₩7,630 | ₩7,283 | ₩7,416 | -1.25% | 11.5만 |
|---|
| 2026.06.15 | ₩7,523 | ₩7,523 | ₩7,216 | ₩7,470 | -0.71% | 13.7만 |
|---|
| 2026.06.12 | ₩7,737 | ₩7,938 | ₩7,597 | ₩7,697 | -0.52% | 7.8만 |
|---|
| 2026.06.11 | ₩7,750 | ₩7,911 | ₩7,677 | ₩7,750 | 0.00% | 12.3만 |
|---|
| 2026.06.10 | ₩7,510 | ₩7,784 | ₩7,483 | ₩7,737 | +3.02% | 10.6만 |
|---|
| 2026.06.09 | ₩7,630 | ₩7,791 | ₩7,430 | ₩7,550 | -1.05% | 16.9만 |
|---|
| 2026.06.08 | ₩7,630 | ₩7,844 | ₩7,617 | ₩7,750 | +1.58% | 10.5만 |
|---|
| 2026.06.05 | ₩8,098 | ₩8,098 | ₩7,523 | ₩7,563 | -6.60% | 16.9만 |
|---|
| 2026.06.04 | ₩7,844 | ₩8,064 | ₩7,670 | ₩7,991 | +1.87% | 11.9만 |
|---|
| 2026.06.03 | ₩7,911 | ₩8,118 | ₩7,884 | ₩7,938 | +0.34% | 14만 |
|---|
| 2026.06.02 | ₩7,737 | ₩7,911 | ₩7,737 | ₩7,871 | +1.73% | 6.4만 |
|---|
| 2026.06.01 | ₩7,644 | ₩7,938 | ₩7,644 | ₩7,791 | +1.92% | 24.8만 |
|---|
| 2026.05.29 | ₩7,630 | ₩7,670 | ₩7,470 | ₩7,523 | -1.40% | 36.7만 |
|---|
| 2026.05.28 | ₩7,670 | ₩7,817 | ₩7,617 | ₩7,737 | +0.87% | 15.5만 |
|---|
| 2026.05.27 | ₩7,563 | ₩7,791 | ₩7,510 | ₩7,590 | +0.35% | 24.9만 |
|---|
| 2026.05.26 | ₩8,018 | ₩8,098 | ₩7,644 | ₩7,764 | -3.17% | 19.2만 |
|---|
| 2026.05.22 | ₩7,938 | ₩8,205 | ₩7,938 | ₩8,044 | +1.35% | 10만 |
|---|
| 2026.05.21 | ₩8,298 | ₩8,325 | ₩7,938 | ₩7,951 | -4.19% | 14.2만 |
|---|
| 2026.05.20 | ₩8,272 | ₩8,525 | ₩8,151 | ₩8,191 | -0.97% | 18.6만 |
|---|
| 2026.05.19 | ₩8,432 | ₩8,512 | ₩8,280 | ₩8,392 | -0.48% | 8.8만 |
|---|
| 2026.05.18 | ₩8,125 | ₩8,552 | ₩8,125 | ₩8,419 | +3.62% | 9.8만 |
|---|
| 2026.05.15 | ₩7,964 | ₩8,305 | ₩7,750 | ₩8,245 | +3.52% | 9만 |
|---|
| 2026.05.14 | ₩7,804 | ₩8,126 | ₩7,804 | ₩8,031 | +2.91% | 11.1만 |
|---|
| 2026.05.13 | ₩8,084 | ₩8,205 | ₩7,897 | ₩7,924 | -1.98% | 10.4만 |
|---|
| 2026.05.12 | ₩7,857 | ₩8,185 | ₩7,817 | ₩8,151 | +3.74% | 31.7만 |
|---|
| 2026.05.11 | ₩7,817 | ₩7,938 | ₩7,684 | ₩7,777 | -0.51% | 11.1만 |
|---|
| 2026.05.08 | ₩7,724 | ₩7,817 | ₩7,416 | ₩7,724 | 0.00% | 18만 |
|---|
| 2026.05.07 | ₩7,670 | ₩7,684 | ₩7,403 | ₩7,550 | -1.57% | 14.8만 |
|---|
| 2026.05.06 | ₩8,485 | ₩8,512 | ₩7,684 | ₩7,817 | -7.87% | 38.9만 |
|---|
| 2026.05.05 | ₩8,753 | ₩8,906 | ₩8,499 | ₩8,886 | +1.53% | 22.7만 |
|---|
| 2026.05.04 | ₩8,779 | ₩8,873 | ₩8,632 | ₩8,672 | -1.22% | 35.7만 |
|---|
| 2026.05.01 | ₩8,953 | ₩9,073 | ₩8,539 | ₩8,686 | -2.99% | 38.3만 |
|---|
| 2026.04.30 | ₩8,806 | ₩9,013 | ₩8,686 | ₩8,993 | +2.12% | 29.3만 |
|---|
| 2026.04.29 | ₩8,338 | ₩8,886 | ₩8,258 | ₩8,779 | +5.29% | 117.1만 |
|---|
| 2026.04.28 | ₩8,352 | ₩8,472 | ₩8,272 | ₩8,285 | -0.80% | 18.9만 |
|---|
| 2026.04.27 | ₩7,884 | ₩8,392 | ₩7,884 | ₩8,325 | +5.59% | 11.8만 |
|---|
| 2026.04.24 | ₩8,058 | ₩8,205 | ₩7,804 | ₩8,151 | +1.16% | 8.5만 |
|---|
| 2026.04.23 | ₩8,058 | ₩8,084 | ₩7,911 | ₩7,991 | -0.83% | 8만 |
|---|
| 2026.04.22 | ₩7,817 | ₩8,165 | ₩7,817 | ₩8,058 | +3.08% | 12.8만 |
|---|
| 2026.04.21 | ₩7,737 | ₩7,951 | ₩7,724 | ₩7,897 | +2.07% | 10.8만 |
|---|
| 2026.04.20 | ₩7,657 | ₩7,857 | ₩7,652 | ₩7,724 | +0.87% | 9.3만 |
|---|
| 2026.04.17 | ₩8,191 | ₩8,191 | ₩7,603 | ₩7,603 | -7.18% | 24.7만 |
|---|
| 2026.04.16 | ₩8,125 | ₩8,419 | ₩8,125 | ₩8,338 | +2.63% | 42.5만 |
|---|
| 2026.04.15 | ₩8,165 | ₩8,392 | ₩8,138 | ₩8,138 | -0.33% | 29.4만 |
|---|
| 2026.04.14 | ₩8,031 | ₩8,231 | ₩7,859 | ₩8,218 | +2.33% | 16.7만 |
|---|
| 2026.04.13 | ₩8,125 | ₩8,285 | ₩8,018 | ₩8,111 | -0.16% | 20.7만 |
|---|
| 2026.04.10 | ₩7,978 | ₩8,011 | ₩7,897 | ₩7,897 | -1.01% | 9만 |
|---|
| 2026.04.09 | ₩8,058 | ₩8,171 | ₩7,857 | ₩7,897 | -1.99% | 10.4만 |
|---|
| 2026.04.08 | ₩8,044 | ₩8,151 | ₩7,697 | ₩7,991 | -0.66% | 21.8만 |
|---|
| 2026.04.07 | ₩8,445 | ₩8,552 | ₩8,245 | ₩8,392 | -0.63% | 50.1만 |
|---|
| 2026.04.06 | ₩8,606 | ₩8,726 | ₩8,218 | ₩8,419 | -2.17% | 126.8만 |
|---|
| 2026.04.02 | ₩8,485 | ₩8,672 | ₩8,258 | ₩8,419 | -0.79% | 25.2만 |
|---|
| 2026.04.01 | ₩8,499 | ₩8,499 | ₩8,039 | ₩8,111 | -4.56% | 15.1만 |
|---|
| 2026.03.31 | ₩8,646 | ₩8,819 | ₩8,218 | ₩8,445 | -2.32% | 30만 |
|---|
| 2026.03.30 | ₩8,846 | ₩8,926 | ₩8,632 | ₩8,646 | -2.27% | 9.9만 |
|---|
| 2026.03.27 | ₩8,499 | ₩8,886 | ₩8,499 | ₩8,793 | +3.46% | 31.6만 |
|---|
| 2026.03.26 | ₩8,632 | ₩8,873 | ₩8,566 | ₩8,592 | -0.46% | 8.5만 |
|---|
| 2026.03.25 | ₩8,472 | ₩8,860 | ₩8,472 | ₩8,619 | +1.74% | 5만 |
|---|
| 2026.03.24 | ₩9,087 | ₩9,381 | ₩8,773 | ₩8,913 | -1.91% | 15.9만 |
|---|
| 2026.03.23 | ₩9,154 | ₩9,220 | ₩8,846 | ₩9,100 | -0.58% | 21만 |
|---|
| 2026.03.20 | ₩8,819 | ₩9,247 | ₩8,793 | ₩9,247 | +4.85% | 25.7만 |
|---|
| 2026.03.19 | ₩8,512 | ₩8,940 | ₩8,312 | ₩8,819 | +3.61% | 26.9만 |
|---|
| 2026.03.18 | ₩8,018 | ₩8,325 | ₩7,804 | ₩8,245 | +2.83% | 18만 |
|---|
| 2026.03.17 | ₩8,125 | ₩8,125 | ₩7,764 | ₩7,951 | -2.14% | 12.8만 |
|---|
| 2026.03.16 | ₩7,857 | ₩8,191 | ₩7,857 | ₩8,058 | +2.55% | 15.6만 |
|---|
| 2026.03.13 | ₩8,298 | ₩8,419 | ₩7,390 | ₩8,004 | -3.54% | 41.7만 |
|---|
| 2026.03.12 | ₩8,459 | ₩8,592 | ₩8,392 | ₩8,445 | -0.16% | 34.7만 |
|---|
| 2026.03.11 | ₩8,151 | ₩8,552 | ₩8,151 | ₩8,378 | +2.79% | 16.9만 |
|---|
| 2026.03.10 | ₩8,632 | ₩8,743 | ₩8,084 | ₩8,258 | -4.33% | 16.3만 |
|---|
| 2026.03.09 | ₩9,087 | ₩9,260 | ₩8,659 | ₩8,779 | -3.38% | 8.4만 |
|---|
| 2026.03.06 | ₩8,779 | ₩8,953 | ₩8,525 | ₩8,873 | +1.07% | 19.2만 |
|---|
| 2026.03.05 | ₩8,218 | ₩8,686 | ₩8,118 | ₩8,512 | +3.58% | 26.6만 |
|---|
| 2026.03.04 | ₩8,231 | ₩8,272 | ₩7,964 | ₩8,084 | -1.79% | 13.5만 |
|---|
| 2026.03.03 | ₩8,018 | ₩8,245 | ₩7,884 | ₩8,231 | +2.67% | 42.9만 |
|---|
| 2026.03.02 | ₩8,084 | ₩8,365 | ₩7,697 | ₩7,978 | -1.32% | 6.9만 |
|---|
| 2026.02.27 | ₩7,724 | ₩7,938 | ₩7,657 | ₩7,938 | +2.77% | 1.5만 |
|---|
| 2026.02.26 | ₩7,510 | ₩7,750 | ₩7,510 | ₩7,737 | +3.02% | 1.3만 |
|---|
| 2026.02.25 | ₩7,510 | ₩7,750 | ₩7,497 | ₩7,670 | +2.14% | 1.3만 |
|---|
| 2026.02.24 | ₩8,018 | ₩8,018 | ₩7,724 | ₩7,804 | -2.67% | 4.8만 |
|---|
| 2026.02.23 | ₩8,151 | ₩8,151 | ₩7,844 | ₩7,897 | -3.11% | 1.8만 |
|---|
| 2026.02.20 | ₩8,151 | ₩8,178 | ₩7,884 | ₩8,125 | -0.33% | 2.9만 |
|---|
| 2026.02.19 | ₩8,084 | ₩8,258 | ₩8,084 | ₩8,205 | +1.49% | 2.7만 |
|---|
| 2026.02.18 | ₩7,871 | ₩8,044 | ₩7,817 | ₩7,938 | +0.85% | 9.5만 |
|---|
| 2026.02.17 | ₩7,764 | ₩7,764 | ₩7,450 | ₩7,710 | -0.69% | 2.6만 |
|---|
| 2026.02.13 | ₩7,804 | ₩7,811 | ₩7,577 | ₩7,724 | -1.03% | 2.2만 |
|---|
| 2026.02.12 | ₩7,938 | ₩8,178 | ₩7,563 | ₩7,670 | -3.37% | 4.7만 |
|---|
| 2026.02.11 | ₩7,897 | ₩8,098 | ₩7,764 | ₩8,058 | +2.03% | 5.2만 |
|---|
| 2026.02.10 | ₩8,044 | ₩8,071 | ₩7,857 | ₩7,857 | -2.33% | 6.5만 |
|---|
| 2026.02.09 | ₩7,684 | ₩8,058 | ₩7,475 | ₩8,058 | +4.87% | 10.5만 |
|---|
| 2026.02.06 | ₩7,416 | ₩7,724 | ₩7,336 | ₩7,670 | +3.42% | 3.6만 |
|---|
| 2026.02.05 | ₩7,350 | ₩7,456 | ₩7,269 | ₩7,336 | -0.18% | 3.8만 |
|---|
| 2026.02.04 | ₩7,410 | ₩7,657 | ₩7,350 | ₩7,577 | +2.25% | 8.5만 |
|---|
| 2026.02.03 | ₩7,189 | ₩7,430 | ₩6,815 | ₩7,323 | +1.86% | 6.1만 |
|---|
| 2026.02.02 | ₩7,096 | ₩7,296 | ₩7,029 | ₩7,136 | +0.56% | 6.6만 |
|---|
| 2026.01.30 | ₩7,309 | ₩7,403 | ₩7,109 | ₩7,283 | -0.37% | 9.6만 |
|---|
| 2026.01.29 | ₩7,483 | ₩7,657 | ₩7,136 | ₩7,403 | -1.07% | 11.4만 |
|---|
| 2026.01.28 | ₩7,443 | ₩7,456 | ₩7,176 | ₩7,350 | -1.26% | 9.7만 |
|---|
| 2026.01.27 | ₩6,975 | ₩7,423 | ₩6,975 | ₩7,403 | +6.13% | 7.4만 |
|---|
| 2026.01.26 | ₩7,203 | ₩7,283 | ₩6,949 | ₩7,029 | -2.41% | 3.8만 |
|---|
| 2026.01.23 | ₩6,949 | ₩7,229 | ₩6,949 | ₩7,216 | +3.85% | 13.5만 |
|---|
| 2026.01.22 | ₩7,042 | ₩7,069 | ₩6,852 | ₩6,935 | -1.52% | 7.2만 |
|---|
| 2026.01.21 | ₩6,481 | ₩6,989 | ₩6,481 | ₩6,989 | +7.84% | 11.2만 |
|---|
| 2026.01.20 | ₩6,628 | ₩6,715 | ₩6,528 | ₩6,534 | -1.41% | 10.3만 |
|---|
| 2026.01.16 | ₩6,699 | ₩6,735 | ₩6,548 | ₩6,628 | -1.06% | 6.1만 |
|---|
| 2026.01.15 | ₩6,828 | ₩6,828 | ₩6,615 | ₩6,655 | -2.54% | 6.3만 |
|---|
| 2026.01.14 | ₩6,548 | ₩6,982 | ₩6,548 | ₩6,775 | +3.47% | 19.6만 |
|---|
| 2026.01.13 | ₩6,641 | ₩6,681 | ₩6,474 | ₩6,601 | -0.60% | 7.3만 |
|---|
| 2026.01.12 | ₩6,334 | ₩6,628 | ₩6,214 | ₩6,521 | +2.95% | 12.5만 |
|---|
| 2026.01.09 | ₩6,120 | ₩6,334 | ₩5,973 | ₩6,334 | +3.49% | 20.2만 |
|---|
| 2026.01.08 | ₩6,000 | ₩6,167 | ₩5,987 | ₩6,120 | +2.00% | 13.2만 |
|---|
| 2026.01.07 | ₩6,174 | ₩6,174 | ₩5,840 | ₩5,973 | -3.25% | 17.4만 |
|---|
| 2026.01.06 | ₩6,267 | ₩6,281 | ₩5,987 | ₩6,093 | -2.77% | 14.4만 |
|---|
| 2026.01.05 | ₩6,401 | ₩6,441 | ₩6,007 | ₩6,227 | -2.71% | 47.4만 |
|---|
| 2026.01.02 | ₩6,441 | ₩6,494 | ₩6,347 | ₩6,428 | -0.21% | 6.5만 |
|---|
| 2025.12.31 | ₩6,401 | ₩6,414 | ₩6,240 | ₩6,361 | -0.63% | 21.5만 |
|---|
| 2025.12.30 | ₩6,454 | ₩6,521 | ₩6,240 | ₩6,347 | -1.66% | 24.1만 |
|---|
| 2025.12.29 | ₩6,120 | ₩6,428 | ₩6,080 | ₩6,428 | +5.02% | 22.2만 |
|---|
| 2025.12.26 | ₩6,361 | ₩6,361 | ₩6,080 | ₩6,200 | -2.52% | 9.4만 |
|---|
| 2025.12.24 | ₩6,160 | ₩6,361 | ₩6,140 | ₩6,307 | +2.39% | 11.8만 |
|---|
| 2025.12.23 | ₩5,906 | ₩6,267 | ₩5,906 | ₩6,240 | +5.66% | 20.5만 |
|---|
| 2025.12.22 | ₩5,813 | ₩6,067 | ₩5,813 | ₩5,973 | +2.76% | 19만 |
|---|
| 2025.12.19 | ₩6,281 | ₩6,347 | ₩5,866 | ₩5,880 | -6.38% | 22.2만 |
|---|
| 2025.12.18 | ₩5,893 | ₩6,414 | ₩5,884 | ₩6,307 | +7.03% | 17.9만 |
|---|
| 2025.12.17 | ₩5,746 | ₩6,107 | ₩5,746 | ₩6,027 | +4.88% | 14.2만 |
|---|
| 2025.12.16 | ₩5,933 | ₩6,027 | ₩5,714 | ₩5,786 | -2.48% | 19만 |
|---|
| 2025.12.15 | ₩6,027 | ₩6,093 | ₩5,546 | ₩5,853 | -2.88% | 84.7만 |
|---|
| 2025.12.12 | ₩6,160 | ₩6,247 | ₩5,973 | ₩6,013 | -2.39% | 13.5만 |
|---|
| 2025.12.11 | ₩6,294 | ₩6,294 | ₩6,134 | ₩6,187 | -1.70% | 11.1만 |
|---|
| 2025.12.10 | ₩6,414 | ₩6,454 | ₩6,240 | ₩6,294 | -1.88% | 10.3만 |
|---|
| 2025.12.09 | ₩6,468 | ₩6,601 | ₩6,281 | ₩6,374 | -1.45% | 18.4만 |
|---|
| 2025.12.08 | ₩6,842 | ₩6,842 | ₩6,521 | ₩6,574 | -3.91% | 10.7만 |
|---|
| 2025.12.05 | ₩6,655 | ₩7,149 | ₩6,601 | ₩6,828 | +2.61% | 29.5만 |
|---|
| 2025.12.04 | ₩6,508 | ₩6,615 | ₩6,481 | ₩6,615 | +1.64% | 10.1만 |
|---|
| 2025.12.03 | ₩6,281 | ₩6,574 | ₩6,240 | ₩6,561 | +4.47% | 27.4만 |
|---|
| 2025.12.02 | ₩6,240 | ₩6,334 | ₩6,147 | ₩6,321 | +1.28% | 6.5만 |
|---|
| 2025.12.01 | ₩6,214 | ₩6,468 | ₩6,200 | ₩6,240 | +0.43% | 20.2만 |
|---|
| 2025.11.28 | ₩6,120 | ₩6,240 | ₩5,866 | ₩6,107 | -0.22% | 19만 |
|---|
| 2025.11.26 | ₩6,815 | ₩6,935 | ₩6,174 | ₩6,307 | -7.45% | 15.2만 |
|---|
| 2025.11.25 | ₩6,895 | ₩6,949 | ₩6,708 | ₩6,868 | -0.39% | 58.6만 |
|---|
| 2025.11.24 | ₩7,015 | ₩7,015 | ₩6,748 | ₩6,895 | -1.71% | 2.2만 |
|---|
| 2025.11.21 | ₩7,082 | ₩7,109 | ₩6,681 | ₩6,922 | -2.26% | 12만 |
|---|
| 2025.11.20 | ₩6,748 | ₩7,363 | ₩6,695 | ₩7,162 | +6.14% | 31.3만 |
|---|
| 2025.11.19 | ₩6,681 | ₩6,802 | ₩6,468 | ₩6,788 | +1.60% | 6만 |
|---|
| 2025.11.18 | ₩6,548 | ₩6,735 | ₩6,441 | ₩6,668 | +1.84% | 9만 |
|---|
| 2025.11.17 | ₩6,775 | ₩6,855 | ₩6,415 | ₩6,508 | -3.94% | 17.6만 |
|---|
| 2025.11.14 | ₩6,494 | ₩6,949 | ₩6,361 | ₩6,895 | +6.17% | 100.9만 |
|---|
| 2025.11.13 | ₩6,748 | ₩6,802 | ₩6,428 | ₩6,494 | -3.76% | 7.4만 |
|---|
| 2025.11.12 | ₩6,321 | ₩6,695 | ₩6,294 | ₩6,695 | +5.92% | 59.7만 |
|---|
| 2025.11.11 | ₩6,240 | ₩6,428 | ₩6,187 | ₩6,321 | +1.28% | 3.5만 |
|---|
| 2025.11.10 | ₩6,321 | ₩6,321 | ₩6,000 | ₩6,147 | -2.75% | 14.1만 |
|---|
| 2025.11.07 | ₩5,826 | ₩6,174 | ₩5,693 | ₩6,120 | +5.05% | 7만 |
|---|
| 2025.11.06 | ₩5,880 | ₩5,960 | ₩5,746 | ₩5,860 | -0.34% | 7.6만 |
|---|
| 2025.11.05 | ₩5,933 | ₩6,107 | ₩5,786 | ₩5,866 | -1.13% | 15.1만 |
|---|
| 2025.11.04 | ₩6,387 | ₩6,387 | ₩5,826 | ₩5,973 | -6.49% | 23만 |
|---|
| 2025.11.03 | ₩6,788 | ₩6,788 | ₩6,401 | ₩6,414 | -5.51% | 1.1만 |
|---|
| 2025.10.31 | ₩6,615 | ₩6,815 | ₩6,615 | ₩6,762 | +2.22% | 6.6만 |
|---|
| 2025.10.30 | ₩6,414 | ₩6,628 | ₩6,387 | ₩6,521 | +1.67% | 3.4만 |
|---|
| 2025.10.29 | ₩6,414 | ₩6,454 | ₩6,240 | ₩6,334 | -1.25% | 4.8만 |
|---|
| 2025.10.28 | ₩6,521 | ₩6,561 | ₩6,307 | ₩6,414 | -1.64% | 8.2만 |
|---|
| 2025.10.27 | ₩6,628 | ₩6,815 | ₩6,521 | ₩6,561 | -1.01% | 1.8만 |
|---|
| 2025.10.24 | ₩6,815 | ₩6,815 | ₩6,473 | ₩6,615 | -2.94% | 10.3만 |
|---|
| 2025.10.23 | ₩6,468 | ₩6,815 | ₩6,468 | ₩6,708 | +3.72% | 3만 |
|---|
| 2025.10.22 | ₩6,227 | ₩6,668 | ₩6,134 | ₩6,428 | +3.22% | 4.5만 |
|---|
| 2025.10.21 | ₩6,414 | ₩6,414 | ₩6,147 | ₩6,254 | -2.50% | 1.1만 |
|---|
| 2025.10.20 | ₩6,013 | ₩6,374 | ₩6,013 | ₩6,374 | +6.00% | 4.3만 |
|---|
| 2025.10.17 | ₩6,174 | ₩6,174 | ₩5,960 | ₩6,013 | -2.60% | 6.3만 |
|---|
| 2025.10.16 | ₩6,240 | ₩6,294 | ₩6,107 | ₩6,120 | -1.93% | 2.8만 |
|---|
| 2025.10.15 | ₩6,067 | ₩6,267 | ₩6,067 | ₩6,160 | +1.54% | 1.1만 |
|---|
| 2025.10.14 | ₩6,040 | ₩6,174 | ₩6,027 | ₩6,060 | +0.33% | 3만 |
|---|
| 2025.10.13 | ₩6,160 | ₩6,240 | ₩6,013 | ₩6,174 | +0.22% | 2.2만 |
|---|
| 2025.10.10 | ₩6,093 | ₩6,307 | ₩6,000 | ₩6,093 | 0.00% | 9.9만 |
|---|