시장 데이터를 불러오는 중
전체 종목
Greenland Energy Company - Common Stock 과거 주가
Greenland Energy Company - Common Stock · GLND · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Greenland Energy Company - Common Stock · GLND · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,701 | ₩3,795 | ₩3,245 | ₩3,366 | -9.06% | 228.7만 |
| 2026.10.08 | ₩3,835 | ₩3,889 | ₩3,366 | ₩3,500 | -8.74% | 240.2만 |
| 2026.10.07 | ₩3,943 | ₩4,318 | ₩3,607 | ₩3,634 | -7.82% | 327.5만 |
| 2026.10.06 | ₩4,667 | ₩4,734 | ₩3,956 | ₩4,023 | -13.79% | 592.6만 |
| 2026.10.05 | ₩5,284 | ₩5,632 | ₩4,895 | ₩4,975 | -5.84% | 456.4만 |
| 2026.10.02 | ₩5,700 | ₩5,820 | ₩4,881 | ₩5,002 | -12.24% | 762.2만 |
| 2026.10.01 | ₩6,786 | ₩6,907 | ₩5,793 | ₩5,901 | -13.04% | 951.7만 |
| 2026.09.30 | ₩6,142 | ₩7,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,035 |
| ₩6,880 |
| +12.01% |
| 2143.1만 |
| 2026.09.29 | ₩5,391 | ₩6,719 | ₩5,217 | ₩6,370 | +18.16% | 2112만 |
|---|
| 2026.09.28 | ₩6,893 | ₩7,658 | ₩5,673 | ₩6,021 | -12.65% | 2760.2만 |
|---|
| 2026.09.25 | ₩8,194 | ₩8,972 | ₩6,477 | ₩7,430 | -9.33% | 1.2억 |
|---|
| 2026.09.24 | ₩4,318 | ₩7,564 | ₩4,278 | ₩7,175 | +66.15% | 1.7억 |
|---|
| 2026.09.23 | ₩3,621 | ₩4,090 | ₩3,460 | ₩3,903 | +7.78% | 2820.8만 |
|---|
| 2026.09.22 | ₩3,943 | ₩4,345 | ₩3,259 | ₩3,366 | -14.63% | 7404.4만 |
|---|
| 2026.09.21 | ₩4,050 | ₩4,546 | ₩3,554 | ₩3,862 | -4.64% | 1.9억 |
|---|
| 2026.09.18 | ₩1,636 | ₩1,636 | ₩1,569 | ₩1,609 | -1.64% | 3320.2만 |
|---|
| 2026.09.17 | ₩1,623 | ₩1,636 | ₩1,582 | ₩1,623 | 0.00% | 19.8만 |
|---|
| 2026.09.16 | ₩1,623 | ₩1,636 | ₩1,569 | ₩1,609 | -0.83% | 15.8만 |
|---|
| 2026.09.15 | ₩1,663 | ₩1,663 | ₩1,609 | ₩1,609 | -3.23% | 27.2만 |
|---|
| 2026.09.14 | ₩1,636 | ₩1,663 | ₩1,609 | ₩1,636 | 0.00% | 24.1만 |
|---|
| 2026.09.11 | ₩1,623 | ₩1,663 | ₩1,596 | ₩1,636 | +0.83% | 67.6만 |
|---|
| 2026.09.10 | ₩1,556 | ₩1,663 | ₩1,515 | ₩1,650 | +6.03% | 59만 |
|---|
| 2026.09.09 | ₩1,770 | ₩1,810 | ₩1,462 | ₩1,542 | -12.88% | 236.6만 |
|---|
| 2026.09.08 | ₩1,837 | ₩1,918 | ₩1,743 | ₩1,743 | -5.11% | 73.6만 |
|---|
| 2026.09.04 | ₩1,770 | ₩1,864 | ₩1,730 | ₩1,837 | +3.79% | 35.2만 |
|---|
| 2026.09.03 | ₩1,810 | ₩1,837 | ₩1,743 | ₩1,757 | -2.96% | 32.9만 |
|---|
| 2026.09.02 | ₩1,864 | ₩1,931 | ₩1,797 | ₩1,797 | -3.60% | 38.3만 |
|---|
| 2026.09.01 | ₩1,837 | ₩1,904 | ₩1,824 | ₩1,864 | +1.46% | 34.2만 |
|---|
| 2026.08.31 | ₩1,877 | ₩1,891 | ₩1,797 | ₩1,851 | -1.43% | 29.6만 |
|---|
| 2026.08.28 | ₩1,877 | ₩1,945 | ₩1,824 | ₩1,877 | 0.00% | 31.7만 |
|---|
| 2026.08.27 | ₩1,877 | ₩1,918 | ₩1,757 | ₩1,877 | 0.00% | 43.2만 |
|---|
| 2026.08.26 | ₩1,998 | ₩1,998 | ₩1,851 | ₩1,877 | -6.04% | 39.1만 |
|---|
| 2026.08.25 | ₩1,945 | ₩2,025 | ₩1,891 | ₩1,998 | +2.76% | 59.6만 |
|---|
| 2026.08.24 | ₩2,012 | ₩2,025 | ₩1,931 | ₩1,998 | -0.67% | 37.2만 |
|---|
| 2026.08.21 | ₩1,998 | ₩2,038 | ₩1,931 | ₩1,998 | 0.00% | 49.6만 |
|---|
| 2026.08.20 | ₩1,877 | ₩2,038 | ₩1,877 | ₩1,985 | +5.71% | 113.1만 |
|---|
| 2026.08.19 | ₩1,743 | ₩1,891 | ₩1,730 | ₩1,891 | +8.46% | 128.3만 |
|---|
| 2026.08.18 | ₩1,690 | ₩1,797 | ₩1,690 | ₩1,743 | +3.17% | 74.4만 |
|---|
| 2026.08.17 | ₩1,757 | ₩1,877 | ₩1,636 | ₩1,717 | -2.29% | 254.2만 |
|---|
| 2026.08.14 | ₩1,743 | ₩1,784 | ₩1,636 | ₩1,717 | -1.54% | 290.2만 |
|---|
| 2026.08.13 | ₩1,515 | ₩1,690 | ₩1,502 | ₩1,676 | +10.62% | 377.4만 |
|---|
| 2026.08.12 | ₩1,931 | ₩1,958 | ₩1,475 | ₩1,502 | -22.22% | 1408.2만 |
|---|
| 2026.08.11 | ₩2,924 | ₩2,991 | ₩2,401 | ₩2,696 | -7.80% | 227.3만 |
|---|
| 2026.08.10 | ₩3,219 | ₩3,232 | ₩2,937 | ₩2,991 | -7.08% | 134만 |
|---|
| 2026.08.07 | ₩2,991 | ₩3,205 | ₩2,964 | ₩3,138 | +4.93% | 56.1만 |
|---|
| 2026.08.06 | ₩3,004 | ₩3,084 | ₩2,950 | ₩2,964 | -1.34% | 44.8만 |
|---|
| 2026.08.05 | ₩3,125 | ₩3,152 | ₩2,977 | ₩3,017 | -3.43% | 31.2만 |
|---|
| 2026.08.04 | ₩3,031 | ₩3,205 | ₩3,004 | ₩3,098 | +2.21% | 69.7만 |
|---|
| 2026.08.03 | ₩3,004 | ₩3,192 | ₩2,910 | ₩3,044 | +1.34% | 93.1만 |
|---|
| 2026.07.31 | ₩2,655 | ₩3,058 | ₩2,575 | ₩3,044 | +14.65% | 92.1만 |
|---|
| 2026.07.30 | ₩2,508 | ₩2,642 | ₩2,481 | ₩2,628 | +4.81% | 61.7만 |
|---|
| 2026.07.29 | ₩2,548 | ₩2,602 | ₩2,441 | ₩2,454 | -3.68% | 37.9만 |
|---|
| 2026.07.28 | ₩2,468 | ₩2,575 | ₩2,441 | ₩2,535 | +2.72% | 53.7만 |
|---|
| 2026.07.27 | ₩2,682 | ₩2,696 | ₩2,481 | ₩2,548 | -5.00% | 100.2만 |
|---|
| 2026.07.24 | ₩2,897 | ₩2,910 | ₩2,655 | ₩2,696 | -6.94% | 111.1만 |
|---|
| 2026.07.23 | ₩3,004 | ₩3,138 | ₩2,830 | ₩2,950 | -1.79% | 89.3만 |
|---|
| 2026.07.22 | ₩3,004 | ₩3,098 | ₩2,924 | ₩2,977 | -0.89% | 37.1만 |
|---|
| 2026.07.21 | ₩2,924 | ₩2,991 | ₩2,883 | ₩2,964 | +1.38% | 48만 |
|---|
| 2026.07.20 | ₩3,111 | ₩3,125 | ₩2,856 | ₩2,897 | -6.90% | 45.4만 |
|---|
| 2026.07.17 | ₩3,084 | ₩3,272 | ₩3,031 | ₩3,084 | 0.00% | 65.4만 |
|---|
| 2026.07.16 | ₩3,152 | ₩3,152 | ₩2,910 | ₩3,098 | -1.70% | 67.2만 |
|---|
| 2026.07.15 | ₩2,897 | ₩3,299 | ₩2,870 | ₩3,165 | +9.26% | 101.2만 |
|---|
| 2026.07.14 | ₩3,017 | ₩3,031 | ₩2,830 | ₩2,870 | -4.89% | 56.5만 |
|---|
| 2026.07.13 | ₩2,830 | ₩3,098 | ₩2,736 | ₩2,950 | +4.27% | 108.9만 |
|---|
| 2026.07.10 | ₩2,937 | ₩2,977 | ₩2,763 | ₩2,803 | -4.57% | 62.6만 |
|---|
| 2026.07.09 | ₩2,897 | ₩3,071 | ₩2,803 | ₩2,950 | +1.85% | 44.4만 |
|---|
| 2026.07.08 | ₩2,856 | ₩2,977 | ₩2,722 | ₩2,897 | +1.41% | 97.6만 |
|---|
| 2026.07.07 | ₩2,924 | ₩3,044 | ₩2,763 | ₩2,776 | -5.05% | 117.1만 |
|---|
| 2026.07.06 | ₩2,816 | ₩2,924 | ₩2,789 | ₩2,910 | +3.33% | 70.4만 |
|---|
| 2026.07.02 | ₩2,816 | ₩2,977 | ₩2,722 | ₩2,722 | -3.33% | 84만 |
|---|
| 2026.07.01 | ₩2,950 | ₩3,084 | ₩2,789 | ₩2,789 | -5.45% | 93.7만 |
|---|
| 2026.06.30 | ₩3,205 | ₩3,299 | ₩2,722 | ₩2,950 | -7.95% | 230.4만 |
|---|
| 2026.06.29 | ₩3,366 | ₩3,379 | ₩3,125 | ₩3,152 | -6.37% | 140.1만 |
|---|
| 2026.06.26 | ₩3,406 | ₩3,433 | ₩3,286 | ₩3,353 | -1.57% | 117.1만 |
|---|
| 2026.06.25 | ₩3,675 | ₩3,675 | ₩3,299 | ₩3,406 | -7.30% | 108.3만 |
|---|
| 2026.06.24 | ₩3,903 | ₩3,983 | ₩3,621 | ₩3,621 | -7.22% | 65.8만 |
|---|
| 2026.06.23 | ₩3,862 | ₩4,023 | ₩3,849 | ₩3,929 | +1.74% | 53만 |
|---|
| 2026.06.22 | ₩4,130 | ₩4,372 | ₩3,929 | ₩3,929 | -4.87% | 101.9만 |
|---|
| 2026.06.18 | ₩3,768 | ₩4,157 | ₩3,728 | ₩4,117 | +9.25% | 324.1만 |
|---|
| 2026.06.17 | ₩3,527 | ₩3,983 | ₩3,500 | ₩3,755 | +6.46% | 121만 |
|---|
| 2026.06.16 | ₩3,540 | ₩3,648 | ₩3,420 | ₩3,487 | -1.52% | 80.2만 |
|---|
| 2026.06.15 | ₩3,755 | ₩4,063 | ₩3,527 | ₩3,554 | -5.36% | 108만 |
|---|
| 2026.06.12 | ₩3,634 | ₩3,916 | ₩3,621 | ₩3,688 | +1.48% | 48.8만 |
|---|
| 2026.06.11 | ₩3,701 | ₩3,809 | ₩3,594 | ₩3,634 | -1.81% | 56.7만 |
|---|
| 2026.06.10 | ₩3,514 | ₩3,956 | ₩3,514 | ₩3,701 | +5.34% | 125.9만 |
|---|
| 2026.06.09 | ₩3,768 | ₩3,876 | ₩3,433 | ₩3,514 | -6.76% | 106.5만 |
|---|
| 2026.06.08 | ₩3,634 | ₩3,822 | ₩3,487 | ₩3,755 | +3.32% | 87.9만 |
|---|
| 2026.06.05 | ₩3,809 | ₩3,916 | ₩3,487 | ₩3,514 | -7.75% | 122.2만 |
|---|
| 2026.06.04 | ₩3,889 | ₩3,889 | ₩3,675 | ₩3,795 | -2.41% | 83.5만 |
|---|
| 2026.06.03 | ₩4,104 | ₩4,171 | ₩3,862 | ₩3,862 | -5.88% | 110.5만 |
|---|
| 2026.06.02 | ₩4,224 | ₩4,224 | ₩3,916 | ₩4,104 | -2.86% | 98만 |
|---|
| 2026.06.01 | ₩4,251 | ₩4,519 | ₩4,157 | ₩4,224 | -0.63% | 67.1만 |
|---|
| 2026.05.29 | ₩4,238 | ₩4,385 | ₩4,117 | ₩4,198 | -0.95% | 56.4만 |
|---|
| 2026.05.28 | ₩4,184 | ₩4,439 | ₩4,171 | ₩4,224 | +0.96% | 89.8만 |
|---|
| 2026.05.27 | ₩4,372 | ₩4,452 | ₩4,104 | ₩4,117 | -5.83% | 74만 |
|---|
| 2026.05.26 | ₩3,728 | ₩4,707 | ₩3,607 | ₩4,412 | +18.35% | 332만 |
|---|
| 2026.05.22 | ₩3,540 | ₩3,916 | ₩3,460 | ₩3,661 | +3.41% | 175.1만 |
|---|
| 2026.05.21 | ₩3,742 | ₩3,782 | ₩3,420 | ₩3,540 | -5.38% | 141만 |
|---|
| 2026.05.20 | ₩3,728 | ₩3,768 | ₩3,581 | ₩3,688 | -1.08% | 63.6만 |
|---|
| 2026.05.19 | ₩3,835 | ₩3,903 | ₩3,742 | ₩3,755 | -2.10% | 92.1만 |
|---|
| 2026.05.18 | ₩3,956 | ₩4,077 | ₩3,795 | ₩3,835 | -3.05% | 165.4만 |
|---|
| 2026.05.15 | ₩4,050 | ₩4,077 | ₩3,876 | ₩3,889 | -3.97% | 62.7만 |
|---|
| 2026.05.14 | ₩3,956 | ₩4,130 | ₩3,862 | ₩4,117 | +4.07% | 72.3만 |
|---|
| 2026.05.13 | ₩4,010 | ₩4,157 | ₩3,943 | ₩3,970 | -1.00% | 109.5만 |
|---|
| 2026.05.12 | ₩3,983 | ₩4,130 | ₩3,809 | ₩4,037 | +1.35% | 105.8만 |
|---|
| 2026.05.11 | ₩4,104 | ₩4,104 | ₩3,835 | ₩3,929 | -4.25% | 131.9만 |
|---|
| 2026.05.08 | ₩3,996 | ₩4,224 | ₩3,956 | ₩4,104 | +2.68% | 130.1만 |
|---|
| 2026.05.07 | ₩3,701 | ₩4,305 | ₩3,648 | ₩3,929 | +6.16% | 223.1만 |
|---|
| 2026.05.06 | ₩3,728 | ₩4,010 | ₩3,675 | ₩3,701 | -0.72% | 215.6만 |
|---|
| 2026.05.05 | ₩3,916 | ₩4,063 | ₩3,849 | ₩3,889 | -0.68% | 140.2만 |
|---|
| 2026.05.04 | ₩3,943 | ₩4,050 | ₩3,607 | ₩3,822 | -3.06% | 253만 |
|---|
| 2026.05.01 | ₩4,104 | ₩4,117 | ₩3,782 | ₩3,916 | -4.58% | 271.7만 |
|---|
| 2026.04.30 | ₩4,533 | ₩4,627 | ₩3,916 | ₩4,104 | -9.47% | 338.2만 |
|---|
| 2026.04.29 | ₩4,318 | ₩4,721 | ₩4,144 | ₩4,506 | +4.35% | 356.1만 |
|---|
| 2026.04.28 | ₩4,426 | ₩4,613 | ₩4,224 | ₩4,291 | -3.03% | 1116.2만 |
|---|
| 2026.04.27 | ₩10,715 | ₩10,715 | ₩7,081 | ₩7,255 | -32.29% | 1243.7만 |
|---|
| 2026.04.24 | ₩9,642 | ₩9,696 | ₩8,194 | ₩8,328 | -13.63% | 70.3만 |
|---|
| 2026.04.23 | ₩8,368 | ₩10,018 | ₩8,368 | ₩9,803 | +17.15% | 93.9만 |
|---|
| 2026.04.22 | ₩7,885 | ₩8,556 | ₩7,510 | ₩8,449 | +7.14% | 82.3만 |
|---|
| 2026.04.21 | ₩6,987 | ₩8,315 | ₩6,236 | ₩8,315 | +19.00% | 236.7만 |
|---|
| 2026.04.20 | ₩8,046 | ₩8,046 | ₩6,853 | ₩6,866 | -14.67% | 110.2만 |
|---|
| 2026.04.17 | ₩9,562 | ₩9,615 | ₩8,127 | ₩8,181 | -14.45% | 121.4만 |
|---|
| 2026.04.16 | ₩7,832 | ₩11,533 | ₩7,577 | ₩10,675 | +36.30% | 274만 |
|---|
| 2026.04.15 | ₩7,376 | ₩7,510 | ₩6,893 | ₩7,362 | -0.18% | 54.6만 |
|---|
| 2026.04.14 | ₩8,234 | ₩8,234 | ₩7,376 | ₩7,604 | -7.65% | 63.7만 |
|---|
| 2026.04.13 | ₩9,522 | ₩9,857 | ₩8,207 | ₩8,502 | -10.70% | 91.1만 |
|---|
| 2026.04.10 | ₩10,407 | ₩10,916 | ₩10,085 | ₩10,299 | -1.03% | 54만 |
|---|
| 2026.04.09 | ₩11,131 | ₩12,003 | ₩10,313 | ₩10,541 | -5.30% | 66.1만 |
|---|
| 2026.04.08 | ₩9,253 | ₩12,070 | ₩8,717 | ₩11,587 | +25.22% | 133.9만 |
|---|
| 2026.04.07 | ₩9,763 | ₩10,219 | ₩8,958 | ₩9,669 | -0.96% | 146.2만 |
|---|
| 2026.04.06 | ₩10,380 | ₩10,675 | ₩9,495 | ₩10,608 | +2.20% | 116.8만 |
|---|
| 2026.04.02 | ₩11,734 | ₩11,842 | ₩10,326 | ₩10,903 | -7.09% | 150.7만 |
|---|
| 2026.04.01 | ₩11,667 | ₩12,056 | ₩9,857 | ₩11,305 | -3.10% | 132.1만 |
|---|
| 2026.03.31 | ₩13,451 | ₩13,639 | ₩11,185 | ₩11,734 | -12.76% | 167만 |
|---|
| 2026.03.30 | ₩12,351 | ₩17,166 | ₩11,547 | ₩15,100 | +22.26% | 968.1만 |
|---|
| 2026.03.27 | ₩17,367 | ₩17,434 | ₩9,522 | ₩11,010 | -36.60% | 577.3만 |
|---|
| 2026.03.26 | ₩19,848 | ₩30,845 | ₩14,457 | ₩17,434 | -12.16% | 834.2만 |
|---|
| 2026.03.25 | ₩12,298 | ₩12,378 | ₩10,796 | ₩11,037 | -10.25% | 15.4만 |
|---|
| 2026.03.24 | ₩10,460 | ₩13,129 | ₩10,447 | ₩12,512 | +19.62% | 11.6만 |
|---|
| 2026.03.23 | ₩10,326 | ₩11,399 | ₩10,232 | ₩10,662 | +3.25% | 6.8만 |
|---|