시장 데이터를 불러오는 중
전체 종목
그래나이트 릿지 리소시스 과거 주가
Granite Ridge Resources, Inc. Common Stock · GRNT · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Granite Ridge Resources, Inc. Common Stock · GRNT · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,348 | ₩6,515 | ₩6,348 | ₩6,375 | +0.42% | 88만 |
| 2026.10.08 | ₩6,268 | ₩6,415 | ₩6,268 | ₩6,415 | +2.35% | 168.8만 |
| 2026.10.07 | ₩6,201 | ₩6,254 | ₩6,082 | ₩6,134 | -1.08% | 95.8만 |
| 2026.10.06 | ₩6,001 | ₩6,181 | ₩5,947 | ₩6,161 | +2.67% | 84.6만 |
| 2026.10.05 | ₩5,987 | ₩6,128 | ₩5,860 | ₩6,027 | +0.67% | 124.3만 |
| 2026.10.02 | ₩5,894 | ₩6,054 | ₩5,813 | ₩5,974 | +1.36% | 122.5만 |
| 2026.10.01 | ₩5,800 | ₩5,880 | ₩5,760 | ₩5,880 | +1.38% | 111.2만 |
| 2026.09.30 | ₩5,800 | ₩5,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,800 |
| 0.00% |
| 145.6만 |
| 2026.09.29 | ₩5,693 | ₩5,787 | ₩5,680 | ₩5,733 | +0.70% | 186.7만 |
|---|
| 2026.09.28 | ₩5,987 | ₩6,034 | ₩5,747 | ₩5,760 | -3.79% | 124.1만 |
|---|
| 2026.09.25 | ₩5,987 | ₩6,174 | ₩5,894 | ₩5,934 | -0.89% | 141.9만 |
|---|
| 2026.09.24 | ₩6,067 | ₩6,181 | ₩6,001 | ₩6,067 | 0.00% | 108.4만 |
|---|
| 2026.09.23 | ₩6,134 | ₩6,214 | ₩5,987 | ₩6,027 | -1.74% | 116.7만 |
|---|
| 2026.09.22 | ₩6,134 | ₩6,241 | ₩6,067 | ₩6,081 | -0.87% | 110.4만 |
|---|
| 2026.09.21 | ₩6,442 | ₩6,495 | ₩6,174 | ₩6,201 | -3.73% | 98.9만 |
|---|
| 2026.09.18 | ₩6,549 | ₩6,629 | ₩6,468 | ₩6,549 | 0.00% | 294.4만 |
|---|
| 2026.09.17 | ₩6,562 | ₩6,662 | ₩6,555 | ₩6,602 | +0.61% | 75.1만 |
|---|
| 2026.09.16 | ₩7,016 | ₩7,016 | ₩6,515 | ₩6,615 | -5.71% | 145.9만 |
|---|
| 2026.09.15 | ₩6,896 | ₩7,190 | ₩6,883 | ₩7,110 | +3.10% | 253만 |
|---|
| 2026.09.14 | ₩6,896 | ₩6,963 | ₩6,816 | ₩6,843 | -0.78% | 260.4만 |
|---|
| 2026.09.11 | ₩6,789 | ₩6,829 | ₩6,709 | ₩6,829 | +0.59% | 106.7만 |
|---|
| 2026.09.10 | ₩6,923 | ₩6,923 | ₩6,709 | ₩6,816 | -1.54% | 111.6만 |
|---|
| 2026.09.09 | ₩6,883 | ₩6,883 | ₩6,762 | ₩6,816 | -0.97% | 184만 |
|---|
| 2026.09.08 | ₩6,856 | ₩6,936 | ₩6,722 | ₩6,816 | -0.58% | 245.4만 |
|---|
| 2026.09.04 | ₩6,722 | ₩6,802 | ₩6,629 | ₩6,789 | +0.99% | 119.6만 |
|---|
| 2026.09.03 | ₩6,883 | ₩6,883 | ₩6,722 | ₩6,789 | -1.36% | 218.4만 |
|---|
| 2026.09.02 | ₩6,696 | ₩6,916 | ₩6,696 | ₩6,896 | +2.99% | 315.2만 |
|---|
| 2026.09.01 | ₩6,829 | ₩6,829 | ₩6,682 | ₩6,762 | -0.98% | 204.8만 |
|---|
| 2026.08.31 | ₩6,909 | ₩6,909 | ₩6,655 | ₩6,722 | -2.71% | 110.1만 |
|---|
| 2026.08.28 | ₩6,642 | ₩6,789 | ₩6,602 | ₩6,762 | +1.81% | 139.5만 |
|---|
| 2026.08.27 | ₩6,655 | ₩6,789 | ₩6,622 | ₩6,736 | +1.20% | 173.4만 |
|---|
| 2026.08.26 | ₩6,669 | ₩6,762 | ₩6,602 | ₩6,682 | +0.20% | 147.8만 |
|---|
| 2026.08.25 | ₩6,602 | ₩6,762 | ₩6,562 | ₩6,749 | +2.23% | 134.8만 |
|---|
| 2026.08.24 | ₩6,749 | ₩6,843 | ₩6,642 | ₩6,749 | 0.00% | 87만 |
|---|
| 2026.08.21 | ₩6,896 | ₩6,909 | ₩6,790 | ₩6,829 | -0.97% | 75.9만 |
|---|
| 2026.08.20 | ₩7,003 | ₩7,090 | ₩6,843 | ₩6,923 | -1.15% | 78만 |
|---|
| 2026.08.19 | ₩7,003 | ₩7,056 | ₩6,909 | ₩6,923 | -1.15% | 68.6만 |
|---|
| 2026.08.18 | ₩7,150 | ₩7,203 | ₩6,929 | ₩6,976 | -2.43% | 56.6만 |
|---|
| 2026.08.17 | ₩6,896 | ₩7,050 | ₩6,829 | ₩7,030 | +1.94% | 128.5만 |
|---|
| 2026.08.14 | ₩6,883 | ₩6,963 | ₩6,816 | ₩6,829 | -0.78% | 66.8만 |
|---|
| 2026.08.13 | ₩6,776 | ₩6,776 | ₩6,655 | ₩6,736 | -0.59% | 69.5만 |
|---|
| 2026.08.12 | ₩6,856 | ₩6,876 | ₩6,776 | ₩6,829 | -0.39% | 61.3만 |
|---|
| 2026.08.11 | ₩6,776 | ₩6,990 | ₩6,762 | ₩6,923 | +2.17% | 69.6만 |
|---|
| 2026.08.10 | ₩6,654 | ₩6,802 | ₩6,562 | ₩6,789 | +2.03% | 105.1만 |
|---|
| 2026.08.07 | ₩6,455 | ₩6,682 | ₩6,341 | ₩6,522 | +1.04% | 142.6만 |
|---|
| 2026.08.06 | ₩6,308 | ₩6,401 | ₩6,201 | ₩6,228 | -1.27% | 74만 |
|---|
| 2026.08.05 | ₩6,375 | ₩6,375 | ₩6,107 | ₩6,188 | -2.94% | 59.2만 |
|---|
| 2026.08.04 | ₩6,281 | ₩6,388 | ₩6,174 | ₩6,375 | +1.49% | 63.5만 |
|---|
| 2026.08.03 | ₩6,174 | ₩6,408 | ₩6,161 | ₩6,401 | +3.68% | 70.6만 |
|---|
| 2026.07.31 | ₩6,214 | ₩6,375 | ₩6,176 | ₩6,348 | +2.15% | 61.4만 |
|---|
| 2026.07.30 | ₩6,161 | ₩6,268 | ₩6,148 | ₩6,228 | +1.08% | 44.1만 |
|---|
| 2026.07.29 | ₩6,268 | ₩6,341 | ₩6,200 | ₩6,295 | +0.43% | 72.3만 |
|---|
| 2026.07.28 | ₩6,161 | ₩6,186 | ₩6,021 | ₩6,094 | -1.08% | 65.2만 |
|---|
| 2026.07.27 | ₩6,268 | ₩6,341 | ₩6,101 | ₩6,107 | -2.56% | 76.2만 |
|---|
| 2026.07.24 | ₩6,522 | ₩6,642 | ₩6,435 | ₩6,482 | -0.61% | 76.9만 |
|---|
| 2026.07.23 | ₩6,615 | ₩6,689 | ₩6,528 | ₩6,589 | -0.40% | 109만 |
|---|
| 2026.07.22 | ₩6,335 | ₩6,495 | ₩6,335 | ₩6,482 | +2.32% | 90만 |
|---|
| 2026.07.21 | ₩6,174 | ₩6,335 | ₩6,174 | ₩6,281 | +1.73% | 50.1만 |
|---|
| 2026.07.20 | ₩6,214 | ₩6,234 | ₩6,107 | ₩6,188 | -0.43% | 68.3만 |
|---|
| 2026.07.17 | ₩6,214 | ₩6,321 | ₩6,141 | ₩6,241 | +0.43% | 50.7만 |
|---|
| 2026.07.16 | ₩6,094 | ₩6,181 | ₩6,087 | ₩6,094 | 0.00% | 72.1만 |
|---|
| 2026.07.15 | ₩6,188 | ₩6,292 | ₩6,054 | ₩6,107 | -1.30% | 74.4만 |
|---|
| 2026.07.14 | ₩6,214 | ₩6,281 | ₩6,061 | ₩6,161 | -0.86% | 66.4만 |
|---|
| 2026.07.13 | ₩6,148 | ₩6,355 | ₩6,014 | ₩6,228 | +1.30% | 104.4만 |
|---|
| 2026.07.10 | ₩6,134 | ₩6,161 | ₩6,061 | ₩6,107 | -0.44% | 75.3만 |
|---|
| 2026.07.09 | ₩6,107 | ₩6,134 | ₩6,027 | ₩6,107 | 0.00% | 79.1만 |
|---|
| 2026.07.08 | ₩6,268 | ₩6,328 | ₩6,174 | ₩6,201 | -1.07% | 107만 |
|---|
| 2026.07.07 | ₩5,840 | ₩6,001 | ₩5,827 | ₩5,960 | +2.06% | 78.7만 |
|---|
| 2026.07.06 | ₩5,947 | ₩5,947 | ₩5,720 | ₩5,747 | -3.37% | 105.6만 |
|---|
| 2026.07.02 | ₩5,854 | ₩5,974 | ₩5,820 | ₩5,907 | +0.91% | 90.3만 |
|---|
| 2026.07.01 | ₩5,840 | ₩5,968 | ₩5,787 | ₩5,827 | -0.23% | 95.1만 |
|---|
| 2026.06.30 | ₩5,960 | ₩6,027 | ₩5,854 | ₩5,894 | -1.12% | 103.5만 |
|---|
| 2026.06.29 | ₩6,001 | ₩6,121 | ₩5,914 | ₩5,934 | -1.11% | 114.8만 |
|---|
| 2026.06.26 | ₩5,894 | ₩6,067 | ₩5,880 | ₩6,067 | +2.95% | 324.8만 |
|---|
| 2026.06.25 | ₩5,894 | ₩6,010 | ₩5,880 | ₩5,894 | 0.00% | 86.5만 |
|---|
| 2026.06.24 | ₩5,974 | ₩6,027 | ₩5,887 | ₩5,960 | -0.22% | 118.2만 |
|---|
| 2026.06.23 | ₩6,054 | ₩6,128 | ₩6,001 | ₩6,094 | +0.66% | 74.8만 |
|---|
| 2026.06.22 | ₩6,295 | ₩6,415 | ₩6,021 | ₩6,027 | -4.25% | 112.2만 |
|---|
| 2026.06.18 | ₩6,228 | ₩6,275 | ₩6,101 | ₩6,268 | +0.64% | 127.2만 |
|---|
| 2026.06.17 | ₩6,268 | ₩6,395 | ₩6,248 | ₩6,321 | +0.85% | 78.9만 |
|---|
| 2026.06.16 | ₩6,214 | ₩6,315 | ₩6,148 | ₩6,268 | +0.86% | 108.1만 |
|---|
| 2026.06.15 | ₩6,281 | ₩6,415 | ₩6,248 | ₩6,281 | 0.00% | 90.2만 |
|---|
| 2026.06.12 | ₩6,535 | ₩6,689 | ₩6,361 | ₩6,575 | +0.61% | 60.4만 |
|---|
| 2026.06.11 | ₩6,802 | ₩6,802 | ₩6,442 | ₩6,482 | -4.72% | 62.2만 |
|---|
| 2026.06.10 | ₩6,535 | ₩6,749 | ₩6,522 | ₩6,696 | +2.45% | 70.8만 |
|---|
| 2026.06.09 | ₩6,442 | ₩6,468 | ₩6,254 | ₩6,442 | 0.00% | 117만 |
|---|
| 2026.06.08 | ₩6,549 | ₩6,589 | ₩6,455 | ₩6,482 | -1.02% | 61.1만 |
|---|
| 2026.06.05 | ₩6,696 | ₩6,696 | ₩6,408 | ₩6,428 | -3.99% | 97.6만 |
|---|
| 2026.06.04 | ₩6,549 | ₩6,696 | ₩6,549 | ₩6,669 | +1.84% | 69.2만 |
|---|
| 2026.06.03 | ₩6,749 | ₩6,796 | ₩6,615 | ₩6,669 | -1.19% | 91.4만 |
|---|
| 2026.06.02 | ₩6,682 | ₩6,782 | ₩6,642 | ₩6,696 | +0.20% | 112.3만 |
|---|
| 2026.06.01 | ₩6,642 | ₩6,816 | ₩6,629 | ₩6,749 | +1.61% | 132.4만 |
|---|
| 2026.05.29 | ₩6,415 | ₩6,562 | ₩6,308 | ₩6,495 | +1.25% | 136.7만 |
|---|
| 2026.05.28 | ₩6,816 | ₩6,951 | ₩6,555 | ₩6,602 | -3.14% | 123.6만 |
|---|
| 2026.05.27 | ₩6,749 | ₩6,856 | ₩6,675 | ₩6,682 | -0.99% | 135.5만 |
|---|
| 2026.05.26 | ₩7,310 | ₩7,357 | ₩6,909 | ₩6,923 | -5.30% | 94.7만 |
|---|
| 2026.05.22 | ₩7,377 | ₩7,511 | ₩7,257 | ₩7,377 | 0.00% | 92.3만 |
|---|
| 2026.05.21 | ₩7,684 | ₩7,698 | ₩7,263 | ₩7,350 | -4.35% | 93.4만 |
|---|
| 2026.05.20 | ₩7,537 | ₩7,751 | ₩7,377 | ₩7,551 | +0.18% | 95.4만 |
|---|
| 2026.05.19 | ₩7,618 | ₩7,785 | ₩7,444 | ₩7,684 | +0.88% | 114.6만 |
|---|
| 2026.05.18 | ₩7,257 | ₩7,464 | ₩7,230 | ₩7,324 | +0.92% | 98.4만 |
|---|
| 2026.05.15 | ₩7,110 | ₩7,364 | ₩7,110 | ₩7,364 | +3.57% | 89.6만 |
|---|
| 2026.05.14 | ₩7,056 | ₩7,116 | ₩6,990 | ₩7,110 | +0.76% | 81.9만 |
|---|
| 2026.05.13 | ₩7,110 | ₩7,177 | ₩6,822 | ₩6,896 | -3.01% | 95.6만 |
|---|
| 2026.05.12 | ₩7,123 | ₩7,189 | ₩6,969 | ₩7,003 | -1.69% | 105.1만 |
|---|
| 2026.05.11 | ₩6,856 | ₩7,083 | ₩6,749 | ₩7,016 | +2.34% | 83만 |
|---|
| 2026.05.08 | ₩7,163 | ₩7,163 | ₩6,458 | ₩6,682 | -6.72% | 181.4만 |
|---|
| 2026.05.07 | ₩7,471 | ₩7,504 | ₩7,230 | ₩7,484 | +0.18% | 117.5만 |
|---|
| 2026.05.06 | ₩7,791 | ₩7,831 | ₩7,618 | ₩7,618 | -2.23% | 67.5만 |
|---|
| 2026.05.05 | ₩8,099 | ₩8,212 | ₩7,972 | ₩8,166 | +0.83% | 76.1만 |
|---|
| 2026.05.04 | ₩8,099 | ₩8,159 | ₩7,958 | ₩8,099 | 0.00% | 82만 |
|---|
| 2026.05.01 | ₩8,019 | ₩8,072 | ₩7,738 | ₩8,032 | +0.17% | 66.5만 |
|---|
| 2026.04.30 | ₩7,791 | ₩8,079 | ₩7,765 | ₩8,059 | +3.43% | 74.7만 |
|---|
| 2026.04.29 | ₩7,952 | ₩7,999 | ₩7,765 | ₩7,992 | +0.50% | 69만 |
|---|
| 2026.04.28 | ₩7,805 | ₩7,852 | ₩7,698 | ₩7,818 | +0.17% | 70.5만 |
|---|
| 2026.04.27 | ₩7,644 | ₩7,845 | ₩7,604 | ₩7,684 | +0.52% | 92.2만 |
|---|
| 2026.04.24 | ₩7,497 | ₩7,591 | ₩7,390 | ₩7,524 | +0.36% | 108.5만 |
|---|
| 2026.04.23 | ₩7,297 | ₩7,591 | ₩7,284 | ₩7,524 | +3.11% | 85.8만 |
|---|
| 2026.04.22 | ₩6,843 | ₩7,270 | ₩6,843 | ₩7,217 | +5.47% | 83.6만 |
|---|
| 2026.04.21 | ₩6,642 | ₩6,856 | ₩6,642 | ₩6,816 | +2.62% | 75만 |
|---|
| 2026.04.20 | ₩6,709 | ₩6,769 | ₩6,575 | ₩6,629 | -1.20% | 91.2만 |
|---|
| 2026.04.17 | ₩6,843 | ₩6,883 | ₩6,495 | ₩6,615 | -3.32% | 96.1만 |
|---|
| 2026.04.16 | ₩7,137 | ₩7,284 | ₩7,083 | ₩7,177 | +0.56% | 62.4만 |
|---|
| 2026.04.15 | ₩7,083 | ₩7,190 | ₩6,990 | ₩7,150 | +0.94% | 52.6만 |
|---|
| 2026.04.14 | ₩7,377 | ₩7,377 | ₩7,083 | ₩7,110 | -3.62% | 102.7만 |
|---|
| 2026.04.13 | ₩7,524 | ₩7,591 | ₩7,417 | ₩7,457 | -0.89% | 64.1만 |
|---|
| 2026.04.10 | ₩7,457 | ₩7,578 | ₩7,370 | ₩7,444 | -0.18% | 92.7만 |
|---|
| 2026.04.09 | ₩7,658 | ₩7,725 | ₩7,484 | ₩7,511 | -1.92% | 64.5만 |
|---|
| 2026.04.08 | ₩7,551 | ₩7,631 | ₩7,243 | ₩7,604 | +0.71% | 104.5만 |
|---|
| 2026.04.07 | ₩7,952 | ₩8,132 | ₩7,858 | ₩8,059 | +1.34% | 157.6만 |
|---|
| 2026.04.06 | ₩7,644 | ₩7,872 | ₩7,564 | ₩7,845 | +2.62% | 141.8만 |
|---|
| 2026.04.02 | ₩7,885 | ₩7,978 | ₩7,579 | ₩7,658 | -2.88% | 87.7만 |
|---|
| 2026.04.01 | ₩7,618 | ₩7,751 | ₩7,497 | ₩7,604 | -0.18% | 104.9만 |
|---|
| 2026.03.31 | ₩7,965 | ₩8,125 | ₩7,726 | ₩7,845 | -1.51% | 119.8만 |
|---|
| 2026.03.30 | ₩7,965 | ₩8,085 | ₩7,865 | ₩7,978 | +0.17% | 184.1만 |
|---|
| 2026.03.27 | ₩7,952 | ₩7,952 | ₩7,765 | ₩7,805 | -1.85% | 145.1만 |
|---|
| 2026.03.26 | ₩7,591 | ₩7,898 | ₩7,578 | ₩7,885 | +3.87% | 110만 |
|---|
| 2026.03.25 | ₩7,257 | ₩7,504 | ₩7,205 | ₩7,497 | +3.31% | 106.3만 |
|---|
| 2026.03.24 | ₩7,297 | ₩7,471 | ₩7,230 | ₩7,350 | +0.73% | 79.4만 |
|---|
| 2026.03.23 | ₩7,217 | ₩7,290 | ₩7,083 | ₩7,190 | -0.37% | 86.2만 |
|---|
| 2026.03.20 | ₩7,377 | ₩7,477 | ₩7,237 | ₩7,337 | -0.54% | 135.3만 |
|---|
| 2026.03.19 | ₩7,150 | ₩7,404 | ₩7,137 | ₩7,284 | +1.87% | 225.5만 |
|---|
| 2026.03.18 | ₩7,096 | ₩7,157 | ₩7,043 | ₩7,070 | -0.38% | 72.7만 |
|---|
| 2026.03.17 | ₩7,123 | ₩7,230 | ₩7,083 | ₩7,096 | -0.38% | 78만 |
|---|
| 2026.03.16 | ₩6,936 | ₩7,257 | ₩6,829 | ₩7,056 | +1.73% | 140.9만 |
|---|
| 2026.03.13 | ₩6,789 | ₩6,929 | ₩6,709 | ₩6,923 | +1.97% | 95.1만 |
|---|
| 2026.03.12 | ₩6,896 | ₩7,023 | ₩6,722 | ₩6,843 | -0.78% | 103.7만 |
|---|
| 2026.03.11 | ₩6,682 | ₩6,909 | ₩6,595 | ₩6,776 | +1.40% | 97.4만 |
|---|
| 2026.03.10 | ₩7,003 | ₩7,110 | ₩6,689 | ₩6,709 | -4.20% | 112.5만 |
|---|
| 2026.03.09 | ₩6,963 | ₩7,270 | ₩6,903 | ₩7,110 | +2.11% | 131.9만 |
|---|
| 2026.03.06 | ₩6,281 | ₩7,030 | ₩6,281 | ₩6,709 | +6.81% | 129.3만 |
|---|
| 2026.03.05 | ₩7,056 | ₩7,183 | ₩7,010 | ₩7,137 | +1.14% | 87.1만 |
|---|
| 2026.03.04 | ₩6,749 | ₩7,056 | ₩6,669 | ₩7,030 | +4.16% | 62.6만 |
|---|
| 2026.03.03 | ₩6,949 | ₩6,990 | ₩6,709 | ₩6,883 | -0.96% | 72.7만 |
|---|
| 2026.03.02 | ₩7,016 | ₩7,016 | ₩6,722 | ₩6,856 | -2.29% | 86만 |
|---|
| 2026.02.27 | ₩6,736 | ₩6,856 | ₩6,615 | ₩6,762 | +0.40% | 89.9만 |
|---|
| 2026.02.26 | ₩6,709 | ₩6,869 | ₩6,589 | ₩6,802 | +1.39% | 79.3만 |
|---|
| 2026.02.25 | ₩6,896 | ₩6,916 | ₩6,642 | ₩6,789 | -1.55% | 55.2만 |
|---|
| 2026.02.24 | ₩6,949 | ₩6,949 | ₩6,782 | ₩6,856 | -1.35% | 34.3만 |
|---|
| 2026.02.23 | ₩7,003 | ₩7,056 | ₩6,849 | ₩6,856 | -2.10% | 47.7만 |
|---|
| 2026.02.20 | ₩6,990 | ₩7,063 | ₩6,896 | ₩6,976 | -0.19% | 47.7만 |
|---|
| 2026.02.19 | ₩6,909 | ₩7,163 | ₩6,909 | ₩7,030 | +1.74% | 61만 |
|---|
| 2026.02.18 | ₩6,749 | ₩6,849 | ₩6,716 | ₩6,829 | +1.19% | 63.3만 |
|---|
| 2026.02.17 | ₩6,776 | ₩6,776 | ₩6,495 | ₩6,669 | -1.58% | 53.7만 |
|---|
| 2026.02.13 | ₩6,549 | ₩6,829 | ₩6,549 | ₩6,749 | +3.06% | 57.1만 |
|---|
| 2026.02.12 | ₩6,816 | ₩6,829 | ₩6,475 | ₩6,549 | -3.92% | 95.5만 |
|---|
| 2026.02.11 | ₩6,909 | ₩7,030 | ₩6,835 | ₩6,843 | -0.97% | 60만 |
|---|
| 2026.02.10 | ₩6,883 | ₩6,883 | ₩6,762 | ₩6,762 | -1.75% | 45.6만 |
|---|
| 2026.02.09 | ₩6,789 | ₩6,943 | ₩6,722 | ₩6,856 | +0.98% | 44.9만 |
|---|
| 2026.02.06 | ₩6,602 | ₩6,829 | ₩6,602 | ₩6,816 | +3.24% | 53만 |
|---|
| 2026.02.05 | ₩6,722 | ₩6,736 | ₩6,555 | ₩6,629 | -1.39% | 43만 |
|---|
| 2026.02.04 | ₩6,749 | ₩6,836 | ₩6,675 | ₩6,776 | +0.40% | 49.1만 |
|---|
| 2026.02.03 | ₩6,495 | ₩6,722 | ₩6,475 | ₩6,696 | +3.09% | 62.3만 |
|---|
| 2026.02.02 | ₩6,495 | ₩6,701 | ₩6,428 | ₩6,549 | +0.82% | 69.1만 |
|---|
| 2026.01.30 | ₩6,495 | ₩6,722 | ₩6,495 | ₩6,709 | +3.29% | 68.6만 |
|---|
| 2026.01.29 | ₩6,535 | ₩6,696 | ₩6,455 | ₩6,575 | +0.61% | 69.1만 |
|---|
| 2026.01.28 | ₩6,455 | ₩6,508 | ₩6,295 | ₩6,388 | -1.04% | 51.2만 |
|---|
| 2026.01.27 | ₩6,214 | ₩6,455 | ₩6,214 | ₩6,401 | +3.01% | 42.2만 |
|---|
| 2026.01.26 | ₩6,201 | ₩6,201 | ₩6,034 | ₩6,188 | -0.22% | 42만 |
|---|
| 2026.01.23 | ₩6,241 | ₩6,321 | ₩6,107 | ₩6,148 | -1.50% | 45.6만 |
|---|
| 2026.01.22 | ₩6,174 | ₩6,214 | ₩6,081 | ₩6,134 | -0.65% | 65.7만 |
|---|
| 2026.01.21 | ₩6,027 | ₩6,333 | ₩6,027 | ₩6,228 | +3.33% | 67.9만 |
|---|
| 2026.01.20 | ₩5,920 | ₩6,054 | ₩5,880 | ₩5,934 | +0.23% | 49.3만 |
|---|
| 2026.01.16 | ₩6,067 | ₩6,113 | ₩5,920 | ₩5,920 | -2.42% | 46.4만 |
|---|
| 2026.01.15 | ₩6,041 | ₩6,161 | ₩5,947 | ₩6,107 | +1.11% | 52만 |
|---|
| 2026.01.14 | ₩6,027 | ₩6,301 | ₩6,027 | ₩6,161 | +2.22% | 69.5만 |
|---|
| 2026.01.13 | ₩5,880 | ₩6,128 | ₩5,867 | ₩6,027 | +2.50% | 62.2만 |
|---|
| 2026.01.12 | ₩5,827 | ₩5,860 | ₩5,733 | ₩5,827 | 0.00% | 46.6만 |
|---|
| 2026.01.09 | ₩5,840 | ₩5,887 | ₩5,760 | ₩5,787 | -0.92% | 50.6만 |
|---|
| 2026.01.08 | ₩5,720 | ₩5,947 | ₩5,613 | ₩5,840 | +2.10% | 120.9만 |
|---|
| 2026.01.07 | ₩5,854 | ₩5,867 | ₩5,586 | ₩5,626 | -3.88% | 88.9만 |
|---|
| 2026.01.06 | ₩5,947 | ₩6,014 | ₩5,773 | ₩5,867 | -1.35% | 84.5만 |
|---|
| 2026.01.05 | ₩6,335 | ₩6,335 | ₩5,880 | ₩5,987 | -5.49% | 119.3만 |
|---|
| 2026.01.02 | ₩6,254 | ₩6,295 | ₩6,128 | ₩6,254 | 0.00% | 96.5만 |
|---|
| 2025.12.31 | ₩6,415 | ₩6,428 | ₩6,234 | ₩6,281 | -2.08% | 39.8만 |
|---|
| 2025.12.30 | ₩6,388 | ₩6,442 | ₩6,341 | ₩6,415 | +0.42% | 148.2만 |
|---|
| 2025.12.29 | ₩6,308 | ₩6,401 | ₩6,275 | ₩6,335 | +0.42% | 127만 |
|---|
| 2025.12.26 | ₩6,174 | ₩6,348 | ₩6,161 | ₩6,214 | +0.65% | 53.2만 |
|---|
| 2025.12.24 | ₩6,241 | ₩6,308 | ₩6,148 | ₩6,214 | -0.43% | 30.2만 |
|---|
| 2025.12.23 | ₩6,361 | ₩6,388 | ₩6,228 | ₩6,281 | -1.26% | 69.2만 |
|---|
| 2025.12.22 | ₩6,268 | ₩6,415 | ₩6,248 | ₩6,348 | +1.28% | 79.6만 |
|---|
| 2025.12.19 | ₩6,415 | ₩6,482 | ₩6,174 | ₩6,201 | -3.33% | 127.5만 |
|---|
| 2025.12.18 | ₩6,482 | ₩6,482 | ₩6,384 | ₩6,442 | -0.62% | 51.1만 |
|---|
| 2025.12.17 | ₩6,468 | ₩6,522 | ₩6,335 | ₩6,482 | +0.21% | 102.8만 |
|---|
| 2025.12.16 | ₩6,562 | ₩6,602 | ₩6,335 | ₩6,388 | -2.65% | 68.2만 |
|---|
| 2025.12.15 | ₩6,789 | ₩6,789 | ₩6,535 | ₩6,642 | -2.17% | 67.7만 |
|---|
| 2025.12.12 | ₩6,909 | ₩6,923 | ₩6,749 | ₩6,749 | -2.32% | 49.4만 |
|---|
| 2025.12.11 | ₩7,123 | ₩7,130 | ₩6,776 | ₩6,869 | -3.56% | 69.2만 |
|---|
| 2025.12.10 | ₩7,043 | ₩7,237 | ₩6,969 | ₩7,177 | +1.90% | 85.1만 |
|---|
| 2025.12.09 | ₩6,923 | ₩7,110 | ₩6,923 | ₩7,096 | +2.51% | 55.7만 |
|---|
| 2025.12.08 | ₩7,177 | ₩7,310 | ₩6,869 | ₩6,883 | -4.10% | 68.6만 |
|---|
| 2025.12.05 | ₩7,096 | ₩7,297 | ₩7,096 | ₩7,243 | +2.07% | 81.9만 |
|---|
| 2025.12.04 | ₩7,110 | ₩7,157 | ₩7,043 | ₩7,123 | +0.19% | 36.1만 |
|---|
| 2025.12.03 | ₩6,990 | ₩7,183 | ₩6,936 | ₩7,096 | +1.53% | 53만 |
|---|
| 2025.12.02 | ₩6,883 | ₩6,909 | ₩6,709 | ₩6,869 | -0.19% | 41.5만 |
|---|
| 2025.12.01 | ₩6,883 | ₩7,056 | ₩6,843 | ₩6,923 | +0.58% | 58.9만 |
|---|
| 2025.11.28 | ₩6,896 | ₩6,896 | ₩6,802 | ₩6,883 | -0.19% | 25.3만 |
|---|
| 2025.11.26 | ₩6,829 | ₩7,030 | ₩6,829 | ₩6,963 | +1.96% | 61.9만 |
|---|
| 2025.11.25 | ₩6,642 | ₩6,889 | ₩6,629 | ₩6,816 | +2.62% | 55.4만 |
|---|
| 2025.11.24 | ₩6,843 | ₩6,909 | ₩6,662 | ₩6,736 | -1.56% | 76.9만 |
|---|
| 2025.11.21 | ₩6,642 | ₩6,889 | ₩6,578 | ₩6,843 | +3.02% | 63.2만 |
|---|
| 2025.11.20 | ₩6,709 | ₩6,889 | ₩6,602 | ₩6,642 | -1.00% | 68.6만 |
|---|
| 2025.11.19 | ₩6,762 | ₩6,822 | ₩6,602 | ₩6,655 | -1.58% | 67.8만 |
|---|
| 2025.11.18 | ₩6,802 | ₩6,936 | ₩6,749 | ₩6,896 | +1.38% | 57.3만 |
|---|
| 2025.11.17 | ₩6,963 | ₩7,070 | ₩6,789 | ₩6,843 | -1.73% | 54.7만 |
|---|
| 2025.11.14 | ₩6,923 | ₩6,949 | ₩6,802 | ₩6,923 | 0.00% | 40.3만 |
|---|
| 2025.11.13 | ₩6,883 | ₩6,963 | ₩6,778 | ₩6,949 | +0.97% | 68.1만 |
|---|
| 2025.11.12 | ₩6,976 | ₩7,010 | ₩6,796 | ₩6,816 | -2.30% | 40.5만 |
|---|
| 2025.11.11 | ₩6,843 | ₩7,052 | ₩6,802 | ₩7,003 | +2.34% | 59.7만 |
|---|
| 2025.11.10 | ₩6,923 | ₩6,990 | ₩6,682 | ₩6,789 | -1.93% | 70.1만 |
|---|
| 2025.11.07 | ₩6,843 | ₩6,909 | ₩6,482 | ₩6,883 | +0.59% | 73만 |
|---|
| 2025.11.06 | ₩7,137 | ₩7,297 | ₩7,076 | ₩7,217 | +1.12% | 56.4만 |
|---|
| 2025.11.05 | ₩7,083 | ₩7,170 | ₩7,050 | ₩7,056 | -0.38% | 32.3만 |
|---|
| 2025.11.04 | ₩6,976 | ₩7,110 | ₩6,936 | ₩7,056 | +1.15% | 44.5만 |
|---|
| 2025.11.03 | ₩7,030 | ₩7,096 | ₩6,916 | ₩7,096 | +0.95% | 39.3만 |
|---|
| 2025.10.31 | ₩6,976 | ₩7,110 | ₩6,909 | ₩7,056 | +1.15% | 35.2만 |
|---|
| 2025.10.30 | ₩6,963 | ₩7,056 | ₩6,936 | ₩6,949 | -0.19% | 31.5만 |
|---|
| 2025.10.29 | ₩6,909 | ₩7,110 | ₩6,896 | ₩6,976 | +0.97% | 36.2만 |
|---|
| 2025.10.28 | ₩6,990 | ₩7,030 | ₩6,896 | ₩6,909 | -1.15% | 41.2만 |
|---|
| 2025.10.27 | ₩7,056 | ₩7,123 | ₩6,996 | ₩7,016 | -0.57% | 43.4만 |
|---|
| 2025.10.24 | ₩7,217 | ₩7,217 | ₩7,016 | ₩7,056 | -2.22% | 29.9만 |
|---|
| 2025.10.23 | ₩7,217 | ₩7,257 | ₩7,123 | ₩7,203 | -0.19% | 39.4만 |
|---|
| 2025.10.22 | ₩6,936 | ₩7,070 | ₩6,883 | ₩7,043 | +1.54% | 39.2만 |
|---|
| 2025.10.21 | ₩7,070 | ₩7,083 | ₩6,861 | ₩6,883 | -2.65% | 43.5만 |
|---|
| 2025.10.20 | ₩7,096 | ₩7,177 | ₩6,969 | ₩7,056 | -0.56% | 39.3만 |
|---|
| 2025.10.17 | ₩7,056 | ₩7,090 | ₩6,936 | ₩7,070 | +0.19% | 37.8만 |
|---|
| 2025.10.16 | ₩7,190 | ₩7,217 | ₩6,976 | ₩7,030 | -2.23% | 38.9만 |
|---|
| 2025.10.15 | ₩7,123 | ₩7,190 | ₩7,056 | ₩7,190 | +0.94% | 35.5만 |
|---|
| 2025.10.14 | ₩7,003 | ₩7,157 | ₩7,003 | ₩7,056 | +0.76% | 48.1만 |
|---|
| 2025.10.13 | ₩7,030 | ₩7,197 | ₩6,929 | ₩7,177 | +2.09% | 36.5만 |
|---|
| 2025.10.10 | ₩7,230 | ₩7,243 | ₩6,896 | ₩6,896 | -4.62% | 54.3만 |
|---|