시장 데이터를 불러오는 중
전체 종목
그랜 티에라 에너지 과거 주가
Gran Tierra Energy Inc. Common Stock · GTE · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gran Tierra Energy Inc. Common Stock · GTE · NYSE American
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,003 | ₩14,419 | ₩13,976 | ₩14,177 | +1.24% | 41.3만 |
| 2026.10.08 | ₩14,338 | ₩14,338 | ₩14,017 | ₩14,057 | -1.96% | 35.6만 |
| 2026.10.07 | ₩14,124 | ₩14,285 | ₩13,883 | ₩13,896 | -1.61% | 24.1만 |
| 2026.10.06 | ₩14,084 | ₩14,258 | ₩13,869 | ₩14,017 | -0.48% | 41.9만 |
| 2026.10.05 | ₩13,936 | ₩14,325 | ₩13,588 | ₩14,043 | +0.77% | 35.6만 |
| 2026.10.02 | ₩13,119 | ₩14,110 | ₩13,119 | ₩13,990 | +6.64% | 47.3만 |
| 2026.10.01 | ₩13,132 | ₩13,494 | ₩13,012 | ₩13,414 | +2.14% | 61.6만 |
| 2026.09.30 | ₩13,159 | ₩13,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,213 |
| +0.41% |
| 47.2만 |
| 2026.09.29 | ₩12,770 | ₩13,132 | ₩12,596 | ₩13,065 | +2.31% | 70.4만 |
|---|
| 2026.09.28 | ₩13,159 | ₩13,400 | ₩12,931 | ₩12,931 | -1.73% | 53.3만 |
|---|
| 2026.09.25 | ₩13,387 | ₩13,454 | ₩12,797 | ₩12,891 | -3.70% | 49.3만 |
|---|
| 2026.09.24 | ₩13,548 | ₩14,352 | ₩13,387 | ₩13,641 | +0.69% | 72.8만 |
|---|
| 2026.09.23 | ₩13,266 | ₩13,534 | ₩13,119 | ₩13,360 | +0.71% | 48.3만 |
|---|
| 2026.09.22 | ₩13,119 | ₩13,548 | ₩13,052 | ₩13,119 | 0.00% | 50.3만 |
|---|
| 2026.09.21 | ₩13,440 | ₩13,628 | ₩13,172 | ₩13,280 | -1.20% | 32.8만 |
|---|
| 2026.09.18 | ₩13,802 | ₩14,057 | ₩13,481 | ₩13,802 | 0.00% | 75.4만 |
|---|
| 2026.09.17 | ₩13,963 | ₩14,271 | ₩13,722 | ₩13,722 | -1.73% | 47.4만 |
|---|
| 2026.09.16 | ₩14,620 | ₩14,673 | ₩14,057 | ₩14,244 | -2.57% | 71.9만 |
|---|
| 2026.09.15 | ₩14,151 | ₩14,740 | ₩14,097 | ₩14,727 | +4.07% | 57만 |
|---|
| 2026.09.14 | ₩14,593 | ₩14,633 | ₩14,017 | ₩14,164 | -2.94% | 60.3만 |
|---|
| 2026.09.11 | ₩14,526 | ₩14,713 | ₩14,311 | ₩14,459 | -0.46% | 82.8만 |
|---|
| 2026.09.10 | ₩14,338 | ₩14,834 | ₩14,043 | ₩14,754 | +2.90% | 74.9만 |
|---|
| 2026.09.09 | ₩13,936 | ₩14,298 | ₩13,789 | ₩14,030 | +0.67% | 96.2만 |
|---|
| 2026.09.08 | ₩13,668 | ₩13,963 | ₩13,668 | ₩13,722 | +0.39% | 31.4만 |
|---|
| 2026.09.04 | ₩13,454 | ₩13,615 | ₩13,199 | ₩13,534 | +0.60% | 34.7만 |
|---|
| 2026.09.03 | ₩13,655 | ₩13,802 | ₩13,481 | ₩13,548 | -0.79% | 29.9만 |
|---|
| 2026.09.02 | ₩13,708 | ₩14,124 | ₩13,601 | ₩13,655 | -0.39% | 89.7만 |
|---|
| 2026.09.01 | ₩13,883 | ₩13,896 | ₩13,601 | ₩13,856 | -0.19% | 61.8만 |
|---|
| 2026.08.31 | ₩13,534 | ₩13,668 | ₩12,998 | ₩13,601 | +0.50% | 42.6만 |
|---|
| 2026.08.28 | ₩13,494 | ₩13,628 | ₩13,079 | ₩13,226 | -1.99% | 27.6만 |
|---|
| 2026.08.27 | ₩13,762 | ₩13,896 | ₩13,253 | ₩13,548 | -1.56% | 45.9만 |
|---|
| 2026.08.26 | ₩12,784 | ₩13,735 | ₩12,610 | ₩13,521 | +5.77% | 73.4만 |
|---|
| 2026.08.25 | ₩13,052 | ₩13,400 | ₩12,851 | ₩12,891 | -1.23% | 33.7만 |
|---|
| 2026.08.24 | ₩13,172 | ₩13,387 | ₩13,012 | ₩13,333 | +1.22% | 58.9만 |
|---|
| 2026.08.21 | ₩13,199 | ₩13,373 | ₩12,703 | ₩13,280 | +0.61% | 56.2만 |
|---|
| 2026.08.20 | ₩13,400 | ₩13,708 | ₩12,918 | ₩13,079 | -2.40% | 77.6만 |
|---|
| 2026.08.19 | ₩12,703 | ₩13,360 | ₩12,677 | ₩13,146 | +3.48% | 123.2만 |
|---|
| 2026.08.18 | ₩12,623 | ₩12,851 | ₩12,476 | ₩12,730 | +0.85% | 55.3만 |
|---|
| 2026.08.17 | ₩12,328 | ₩12,717 | ₩12,194 | ₩12,569 | +1.96% | 48만 |
|---|
| 2026.08.14 | ₩12,636 | ₩12,864 | ₩12,315 | ₩12,315 | -2.55% | 80.4만 |
|---|
| 2026.08.13 | ₩12,355 | ₩12,891 | ₩12,087 | ₩12,730 | +3.04% | 101.6만 |
|---|
| 2026.08.12 | ₩12,342 | ₩13,038 | ₩12,301 | ₩12,529 | +1.52% | 72.7만 |
|---|
| 2026.08.11 | ₩12,060 | ₩13,012 | ₩12,033 | ₩12,770 | +5.89% | 133.1만 |
|---|
| 2026.08.10 | ₩11,899 | ₩12,569 | ₩11,377 | ₩11,993 | +0.79% | 176만 |
|---|
| 2026.08.07 | ₩12,315 | ₩12,476 | ₩11,792 | ₩12,007 | -2.50% | 109.2만 |
|---|
| 2026.08.06 | ₩12,623 | ₩13,561 | ₩11,953 | ₩12,690 | +0.53% | 390만 |
|---|
| 2026.08.05 | ₩13,842 | ₩15,437 | ₩12,074 | ₩12,650 | -8.62% | 2037.1만 |
|---|
| 2026.08.04 | ₩9,206 | ₩9,340 | ₩9,005 | ₩9,152 | -0.58% | 25.8만 |
|---|
| 2026.08.03 | ₩9,595 | ₩9,889 | ₩9,018 | ₩9,340 | -2.65% | 46.2만 |
|---|
| 2026.07.31 | ₩9,099 | ₩10,064 | ₩8,884 | ₩10,037 | +10.31% | 61.1만 |
|---|
| 2026.07.30 | ₩8,710 | ₩9,018 | ₩8,643 | ₩8,965 | +2.92% | 20.1만 |
|---|
| 2026.07.29 | ₩9,394 | ₩9,420 | ₩8,724 | ₩8,951 | -4.71% | 44.3만 |
|---|
| 2026.07.28 | ₩9,152 | ₩9,233 | ₩8,482 | ₩8,563 | -6.44% | 23만 |
|---|
| 2026.07.27 | ₩9,313 | ₩9,528 | ₩8,992 | ₩9,018 | -3.17% | 28.2만 |
|---|
| 2026.07.24 | ₩10,211 | ₩10,345 | ₩9,822 | ₩9,836 | -3.67% | 19.9만 |
|---|
| 2026.07.23 | ₩10,090 | ₩10,385 | ₩9,916 | ₩10,318 | +2.26% | 43.4만 |
|---|
| 2026.07.22 | ₩9,461 | ₩9,876 | ₩9,461 | ₩9,742 | +2.97% | 30만 |
|---|
| 2026.07.21 | ₩9,018 | ₩9,407 | ₩8,992 | ₩9,260 | +2.67% | 25.3만 |
|---|
| 2026.07.20 | ₩8,710 | ₩9,059 | ₩8,683 | ₩8,911 | +2.31% | 17.6만 |
|---|
| 2026.07.17 | ₩8,657 | ₩8,978 | ₩8,469 | ₩8,831 | +2.01% | 24.6만 |
|---|
| 2026.07.16 | ₩8,697 | ₩8,992 | ₩8,442 | ₩8,469 | -2.62% | 16.7만 |
|---|
| 2026.07.15 | ₩8,898 | ₩8,898 | ₩8,509 | ₩8,750 | -1.66% | 27만 |
|---|
| 2026.07.14 | ₩9,126 | ₩9,273 | ₩8,764 | ₩8,804 | -3.52% | 29만 |
|---|
| 2026.07.13 | ₩8,523 | ₩9,072 | ₩8,523 | ₩8,951 | +5.03% | 56만 |
|---|
| 2026.07.10 | ₩8,402 | ₩8,523 | ₩8,228 | ₩8,375 | -0.32% | 14.1만 |
|---|
| 2026.07.09 | ₩8,750 | ₩8,750 | ₩8,322 | ₩8,415 | -3.83% | 24.2만 |
|---|
| 2026.07.08 | ₩8,670 | ₩9,045 | ₩8,549 | ₩8,831 | +1.85% | 39만 |
|---|
| 2026.07.07 | ₩8,161 | ₩8,536 | ₩7,987 | ₩8,362 | +2.46% | 29.5만 |
|---|
| 2026.07.06 | ₩7,920 | ₩8,255 | ₩7,920 | ₩8,000 | +1.02% | 26.2만 |
|---|
| 2026.07.02 | ₩8,040 | ₩8,161 | ₩7,571 | ₩7,920 | -1.50% | 29.9만 |
|---|
| 2026.07.01 | ₩8,308 | ₩8,509 | ₩7,920 | ₩7,987 | -3.87% | 20.3만 |
|---|
| 2026.06.30 | ₩8,456 | ₩8,523 | ₩8,322 | ₩8,375 | -0.95% | 19.1만 |
|---|
| 2026.06.29 | ₩8,415 | ₩8,563 | ₩8,268 | ₩8,322 | -1.11% | 28.3만 |
|---|
| 2026.06.26 | ₩8,040 | ₩8,402 | ₩8,040 | ₩8,375 | +4.17% | 31만 |
|---|
| 2026.06.25 | ₩8,241 | ₩8,268 | ₩7,920 | ₩8,080 | -1.95% | 31.2만 |
|---|
| 2026.06.24 | ₩9,233 | ₩9,233 | ₩8,241 | ₩8,308 | -10.01% | 40.3만 |
|---|
| 2026.06.23 | ₩9,581 | ₩9,715 | ₩9,394 | ₩9,514 | -0.70% | 28.8만 |
|---|
| 2026.06.22 | ₩9,930 | ₩10,077 | ₩9,581 | ₩9,662 | -2.70% | 41.3만 |
|---|
| 2026.06.18 | ₩10,104 | ₩10,104 | ₩9,501 | ₩9,876 | -2.25% | 60.6만 |
|---|
| 2026.06.17 | ₩10,050 | ₩10,385 | ₩9,956 | ₩10,211 | +1.60% | 22.3만 |
|---|
| 2026.06.16 | ₩10,037 | ₩10,479 | ₩9,930 | ₩10,117 | +0.80% | 27.3만 |
|---|
| 2026.06.15 | ₩10,399 | ₩10,546 | ₩10,157 | ₩10,372 | -0.26% | 34.5만 |
|---|
| 2026.06.12 | ₩10,412 | ₩10,961 | ₩10,265 | ₩10,908 | +4.76% | 35.5만 |
|---|
| 2026.06.11 | ₩10,854 | ₩11,122 | ₩10,466 | ₩10,707 | -1.36% | 32.4만 |
|---|
| 2026.06.10 | ₩10,332 | ₩10,841 | ₩10,251 | ₩10,693 | +3.50% | 21.3만 |
|---|
| 2026.06.09 | ₩10,064 | ₩10,090 | ₩9,608 | ₩9,930 | -1.33% | 31.2만 |
|---|
| 2026.06.08 | ₩10,372 | ₩10,439 | ₩10,131 | ₩10,198 | -1.68% | 16.2만 |
|---|
| 2026.06.05 | ₩10,827 | ₩10,975 | ₩10,117 | ₩10,211 | -5.69% | 32.4만 |
|---|
| 2026.06.04 | ₩10,747 | ₩11,109 | ₩10,613 | ₩11,028 | +2.62% | 22.9만 |
|---|
| 2026.06.03 | ₩11,216 | ₩11,243 | ₩10,894 | ₩10,935 | -2.51% | 25.8만 |
|---|
| 2026.06.02 | ₩11,256 | ₩11,430 | ₩11,122 | ₩11,122 | -1.19% | 21.1만 |
|---|
| 2026.06.01 | ₩10,774 | ₩11,390 | ₩10,720 | ₩11,243 | +4.35% | 38.3만 |
|---|
| 2026.05.29 | ₩10,600 | ₩10,626 | ₩10,238 | ₩10,412 | -1.77% | 34.4만 |
|---|
| 2026.05.28 | ₩10,787 | ₩10,948 | ₩10,640 | ₩10,774 | -0.12% | 36.4만 |
|---|
| 2026.05.27 | ₩10,774 | ₩10,948 | ₩10,519 | ₩10,573 | -1.87% | 30.8만 |
|---|
| 2026.05.26 | ₩11,082 | ₩11,095 | ₩10,854 | ₩10,948 | -1.21% | 42.4만 |
|---|
| 2026.05.22 | ₩11,176 | ₩11,511 | ₩11,028 | ₩11,390 | +1.92% | 25.8만 |
|---|
| 2026.05.21 | ₩11,899 | ₩11,926 | ₩11,149 | ₩11,350 | -4.62% | 56.4만 |
|---|
| 2026.05.20 | ₩12,100 | ₩12,301 | ₩11,698 | ₩11,725 | -3.10% | 28.4만 |
|---|
| 2026.05.19 | ₩12,757 | ₩12,864 | ₩12,167 | ₩12,288 | -3.68% | 31.2만 |
|---|
| 2026.05.18 | ₩12,221 | ₩12,904 | ₩12,007 | ₩12,663 | +3.62% | 33.7만 |
|---|
| 2026.05.15 | ₩12,047 | ₩12,623 | ₩12,047 | ₩12,288 | +2.00% | 32.8만 |
|---|
| 2026.05.14 | ₩12,409 | ₩12,435 | ₩12,033 | ₩12,074 | -2.70% | 34.2만 |
|---|
| 2026.05.13 | ₩12,275 | ₩12,663 | ₩12,114 | ₩12,127 | -1.20% | 30.4만 |
|---|
| 2026.05.12 | ₩12,275 | ₩12,462 | ₩11,980 | ₩12,355 | +0.66% | 29.1만 |
|---|
| 2026.05.11 | ₩12,583 | ₩12,811 | ₩11,672 | ₩11,899 | -5.43% | 59.2만 |
|---|
| 2026.05.08 | ₩12,583 | ₩12,663 | ₩12,020 | ₩12,261 | -2.56% | 47.3만 |
|---|
| 2026.05.07 | ₩11,283 | ₩11,940 | ₩11,002 | ₩11,739 | +4.04% | 48.6만 |
|---|
| 2026.05.06 | ₩12,194 | ₩12,208 | ₩11,578 | ₩11,712 | -3.96% | 42.3만 |
|---|
| 2026.05.05 | ₩12,516 | ₩12,690 | ₩12,328 | ₩12,583 | +0.54% | 45.1만 |
|---|
| 2026.05.04 | ₩12,449 | ₩12,998 | ₩12,261 | ₩12,744 | +2.37% | 39.8만 |
|---|
| 2026.05.01 | ₩12,288 | ₩12,435 | ₩12,007 | ₩12,355 | +0.55% | 32.5만 |
|---|
| 2026.04.30 | ₩12,087 | ₩12,449 | ₩12,074 | ₩12,409 | +2.66% | 25.9만 |
|---|
| 2026.04.29 | ₩12,060 | ₩12,462 | ₩12,007 | ₩12,409 | +2.89% | 50.5만 |
|---|
| 2026.04.28 | ₩12,060 | ₩12,328 | ₩11,859 | ₩11,940 | -1.00% | 23.1만 |
|---|
| 2026.04.27 | ₩11,645 | ₩12,060 | ₩11,631 | ₩11,792 | +1.27% | 31.2만 |
|---|
| 2026.04.24 | ₩11,953 | ₩11,993 | ₩11,430 | ₩11,578 | -3.14% | 32.1만 |
|---|
| 2026.04.23 | ₩11,980 | ₩12,248 | ₩11,739 | ₩11,993 | +0.11% | 37.9만 |
|---|
| 2026.04.22 | ₩11,256 | ₩12,033 | ₩11,162 | ₩11,980 | +6.43% | 45만 |
|---|
| 2026.04.21 | ₩10,747 | ₩11,203 | ₩10,747 | ₩11,149 | +3.74% | 35.2만 |
|---|
| 2026.04.20 | ₩10,278 | ₩10,854 | ₩10,251 | ₩10,760 | +4.69% | 44.4만 |
|---|
| 2026.04.17 | ₩10,171 | ₩10,224 | ₩9,715 | ₩10,077 | -0.92% | 66.1만 |
|---|
| 2026.04.16 | ₩10,533 | ₩10,908 | ₩10,452 | ₩10,801 | +2.54% | 43.5만 |
|---|
| 2026.04.15 | ₩10,492 | ₩10,680 | ₩10,318 | ₩10,506 | +0.13% | 34만 |
|---|
| 2026.04.14 | ₩10,680 | ₩10,680 | ₩10,224 | ₩10,519 | -1.51% | 52.7만 |
|---|
| 2026.04.13 | ₩10,506 | ₩10,988 | ₩10,506 | ₩10,693 | +1.79% | 47만 |
|---|
| 2026.04.10 | ₩10,171 | ₩10,291 | ₩9,930 | ₩10,090 | -0.79% | 48.7만 |
|---|
| 2026.04.09 | ₩10,385 | ₩10,827 | ₩10,037 | ₩10,171 | -2.06% | 52.7만 |
|---|
| 2026.04.08 | ₩10,332 | ₩10,332 | ₩9,836 | ₩10,144 | -1.82% | 85만 |
|---|
| 2026.04.07 | ₩11,685 | ₩12,167 | ₩11,377 | ₩11,618 | -0.57% | 41.3만 |
|---|
| 2026.04.06 | ₩11,417 | ₩11,779 | ₩11,229 | ₩11,618 | +1.76% | 48.2만 |
|---|
| 2026.04.02 | ₩11,310 | ₩11,966 | ₩11,203 | ₩11,430 | +1.07% | 55.1만 |
|---|
| 2026.04.01 | ₩11,497 | ₩11,765 | ₩10,693 | ₩10,961 | -4.66% | 82.4만 |
|---|
| 2026.03.31 | ₩12,087 | ₩13,052 | ₩11,605 | ₩12,020 | -0.55% | 121.8만 |
|---|
| 2026.03.30 | ₩12,596 | ₩12,931 | ₩12,208 | ₩12,382 | -1.70% | 89만 |
|---|
| 2026.03.27 | ₩11,886 | ₩12,288 | ₩11,846 | ₩12,154 | +2.25% | 59.6만 |
|---|
| 2026.03.26 | ₩11,564 | ₩12,248 | ₩11,538 | ₩11,685 | +1.04% | 82.2만 |
|---|
| 2026.03.25 | ₩11,122 | ₩11,538 | ₩11,122 | ₩11,511 | +3.49% | 41.6만 |
|---|
| 2026.03.24 | ₩11,028 | ₩11,779 | ₩11,028 | ₩11,538 | +4.62% | 89.9만 |
|---|
| 2026.03.23 | ₩11,055 | ₩11,444 | ₩10,680 | ₩10,827 | -2.06% | 94.3만 |
|---|
| 2026.03.20 | ₩11,591 | ₩11,899 | ₩11,243 | ₩11,578 | -0.12% | 73.3만 |
|---|
| 2026.03.19 | ₩10,908 | ₩11,886 | ₩10,868 | ₩11,497 | +5.41% | 95.8만 |
|---|
| 2026.03.18 | ₩10,814 | ₩11,136 | ₩10,492 | ₩10,854 | +0.37% | 162.2만 |
|---|
| 2026.03.17 | ₩11,377 | ₩11,846 | ₩11,377 | ₩11,685 | +2.71% | 59.2만 |
|---|
| 2026.03.16 | ₩10,988 | ₩11,551 | ₩10,720 | ₩11,296 | +2.80% | 86만 |
|---|
| 2026.03.13 | ₩10,760 | ₩11,243 | ₩10,586 | ₩11,002 | +2.24% | 72.8만 |
|---|
| 2026.03.12 | ₩10,667 | ₩11,578 | ₩10,640 | ₩10,935 | +2.51% | 157.8만 |
|---|
| 2026.03.11 | ₩10,358 | ₩10,653 | ₩10,117 | ₩10,452 | +0.91% | 67.2만 |
|---|
| 2026.03.10 | ₩10,171 | ₩10,680 | ₩10,023 | ₩10,519 | +3.43% | 97.8만 |
|---|
| 2026.03.09 | ₩11,765 | ₩11,765 | ₩10,385 | ₩10,519 | -10.59% | 200.5만 |
|---|
| 2026.03.06 | ₩10,425 | ₩10,961 | ₩10,144 | ₩10,546 | +1.16% | 195.4만 |
|---|
| 2026.03.05 | ₩9,581 | ₩10,439 | ₩9,407 | ₩9,876 | +3.08% | 150.4만 |
|---|
| 2026.03.04 | ₩8,040 | ₩9,300 | ₩7,812 | ₩9,233 | +14.83% | 120.6만 |
|---|
| 2026.03.03 | ₩9,233 | ₩9,286 | ₩8,576 | ₩8,817 | -4.50% | 112.6만 |
|---|
| 2026.03.02 | ₩8,871 | ₩9,018 | ₩8,429 | ₩8,724 | -1.66% | 116.7만 |
|---|
| 2026.02.27 | ₩8,054 | ₩8,295 | ₩7,826 | ₩8,094 | +0.50% | 54.9만 |
|---|
| 2026.02.26 | ₩7,786 | ₩8,094 | ₩7,571 | ₩7,946 | +2.07% | 44.6만 |
|---|
| 2026.02.25 | ₩8,281 | ₩8,348 | ₩7,853 | ₩7,893 | -4.69% | 40.3만 |
|---|
| 2026.02.24 | ₩8,255 | ₩8,402 | ₩7,933 | ₩8,281 | +0.32% | 45.8만 |
|---|
| 2026.02.23 | ₩8,871 | ₩9,112 | ₩8,322 | ₩8,348 | -5.89% | 63.4만 |
|---|
| 2026.02.20 | ₩8,268 | ₩9,152 | ₩8,080 | ₩9,045 | +9.40% | 96.1만 |
|---|
| 2026.02.19 | ₩7,920 | ₩8,348 | ₩7,853 | ₩8,161 | +3.05% | 68.7만 |
|---|
| 2026.02.18 | ₩7,732 | ₩8,094 | ₩7,611 | ₩7,879 | +1.91% | 98.6만 |
|---|
| 2026.02.17 | ₩7,410 | ₩7,652 | ₩7,049 | ₩7,290 | -1.63% | 33.6만 |
|---|
| 2026.02.13 | ₩7,330 | ₩7,625 | ₩7,049 | ₩7,464 | +1.83% | 38.6만 |
|---|
| 2026.02.12 | ₩7,946 | ₩7,946 | ₩7,102 | ₩7,263 | -8.60% | 73.5만 |
|---|
| 2026.02.11 | ₩8,040 | ₩8,281 | ₩7,826 | ₩7,987 | -0.67% | 100.2만 |
|---|
| 2026.02.10 | ₩7,692 | ₩7,906 | ₩7,477 | ₩7,732 | +0.52% | 54만 |
|---|
| 2026.02.09 | ₩7,451 | ₩8,040 | ₩7,451 | ₩7,638 | +2.52% | 65.7만 |
|---|
| 2026.02.06 | ₩7,169 | ₩7,384 | ₩7,102 | ₩7,343 | +2.43% | 49.7만 |
|---|
| 2026.02.05 | ₩7,451 | ₩7,705 | ₩7,116 | ₩7,129 | -4.32% | 32.5만 |
|---|
| 2026.02.04 | ₩7,410 | ₩7,732 | ₩7,169 | ₩7,705 | +3.98% | 51.5만 |
|---|
| 2026.02.03 | ₩6,982 | ₩7,370 | ₩6,901 | ₩7,317 | +4.80% | 60.1만 |
|---|
| 2026.02.02 | ₩6,901 | ₩7,303 | ₩6,781 | ₩6,874 | -0.39% | 44.8만 |
|---|
| 2026.01.30 | ₩8,013 | ₩8,067 | ₩7,236 | ₩7,276 | -9.20% | 110.5만 |
|---|
| 2026.01.29 | ₩7,665 | ₩8,630 | ₩7,665 | ₩8,375 | +9.27% | 146.4만 |
|---|
| 2026.01.28 | ₩7,799 | ₩7,946 | ₩7,330 | ₩7,652 | -1.89% | 76.5만 |
|---|
| 2026.01.27 | ₩7,357 | ₩7,692 | ₩7,276 | ₩7,598 | +3.28% | 55.4만 |
|---|
| 2026.01.26 | ₩7,142 | ₩7,625 | ₩6,995 | ₩7,317 | +2.44% | 79.9만 |
|---|
| 2026.01.23 | ₩6,781 | ₩7,035 | ₩6,740 | ₩7,035 | +3.75% | 47.8만 |
|---|
| 2026.01.22 | ₩6,834 | ₩6,874 | ₩6,566 | ₩6,593 | -3.53% | 35.1만 |
|---|
| 2026.01.21 | ₩6,915 | ₩7,223 | ₩6,646 | ₩6,848 | -0.97% | 56.2만 |
|---|
| 2026.01.20 | ₩6,553 | ₩6,968 | ₩6,553 | ₩6,767 | +3.27% | 51만 |
|---|
| 2026.01.16 | ₩6,512 | ₩6,740 | ₩6,405 | ₩6,593 | +1.23% | 27.1만 |
|---|
| 2026.01.15 | ₩6,539 | ₩6,539 | ₩6,285 | ₩6,486 | -0.82% | 53.4만 |
|---|
| 2026.01.14 | ₩6,352 | ₩6,861 | ₩6,352 | ₩6,633 | +4.43% | 72.4만 |
|---|
| 2026.01.13 | ₩6,325 | ₩6,526 | ₩6,285 | ₩6,325 | 0.00% | 63.1만 |
|---|
| 2026.01.12 | ₩5,923 | ₩6,432 | ₩5,896 | ₩6,191 | +4.52% | 78.1만 |
|---|
| 2026.01.09 | ₩5,789 | ₩6,017 | ₩5,762 | ₩5,883 | +1.62% | 47.6만 |
|---|
| 2026.01.08 | ₩5,266 | ₩5,829 | ₩5,239 | ₩5,749 | +9.16% | 59.3만 |
|---|
| 2026.01.07 | ₩5,306 | ₩5,427 | ₩5,119 | ₩5,199 | -2.02% | 45.8만 |
|---|
| 2026.01.06 | ₩5,454 | ₩5,548 | ₩5,320 | ₩5,333 | -2.21% | 46.9만 |
|---|
| 2026.01.05 | ₩5,842 | ₩5,936 | ₩5,253 | ₩5,494 | -5.96% | 79.8만 |
|---|
| 2026.01.02 | ₩5,722 | ₩5,722 | ₩5,534 | ₩5,668 | -0.94% | 28.4만 |
|---|
| 2025.12.31 | ₩5,735 | ₩5,816 | ₩5,668 | ₩5,682 | -0.93% | 37.7만 |
|---|
| 2025.12.30 | ₩5,588 | ₩5,883 | ₩5,588 | ₩5,762 | +3.12% | 55.5만 |
|---|
| 2025.12.29 | ₩5,561 | ₩5,668 | ₩5,534 | ₩5,561 | 0.00% | 26.3만 |
|---|
| 2025.12.26 | ₩5,682 | ₩5,682 | ₩5,494 | ₩5,561 | -2.12% | 26.6만 |
|---|
| 2025.12.24 | ₩5,574 | ₩5,682 | ₩5,427 | ₩5,668 | +1.68% | 36.7만 |
|---|
| 2025.12.23 | ₩5,414 | ₩5,655 | ₩5,333 | ₩5,628 | +3.96% | 80.5만 |
|---|
| 2025.12.22 | ₩5,440 | ₩5,856 | ₩5,320 | ₩5,373 | -1.23% | 60.3만 |
|---|
| 2025.12.19 | ₩5,280 | ₩5,427 | ₩5,105 | ₩5,159 | -2.28% | 69.8만 |
|---|
| 2025.12.18 | ₩5,440 | ₩5,494 | ₩5,226 | ₩5,266 | -3.20% | 96.8만 |
|---|
| 2025.12.17 | ₩5,159 | ₩5,494 | ₩5,065 | ₩5,454 | +5.71% | 116.2만 |
|---|
| 2025.12.16 | ₩5,172 | ₩5,186 | ₩5,038 | ₩5,038 | -2.59% | 31.5만 |
|---|
| 2025.12.15 | ₩5,266 | ₩5,360 | ₩4,998 | ₩5,226 | -0.76% | 49.5만 |
|---|
| 2025.12.12 | ₩5,574 | ₩5,601 | ₩5,226 | ₩5,226 | -6.25% | 35.8만 |
|---|
| 2025.12.11 | ₩5,963 | ₩6,043 | ₩5,280 | ₩5,400 | -9.44% | 120.5만 |
|---|
| 2025.12.10 | ₩6,271 | ₩6,325 | ₩6,043 | ₩6,271 | 0.00% | 55.7만 |
|---|
| 2025.12.09 | ₩6,311 | ₩6,352 | ₩6,218 | ₩6,244 | -1.06% | 16.8만 |
|---|
| 2025.12.08 | ₩6,244 | ₩6,365 | ₩6,070 | ₩6,311 | +1.07% | 27.5만 |
|---|
| 2025.12.05 | ₩6,298 | ₩6,486 | ₩6,244 | ₩6,311 | +0.21% | 23.7만 |
|---|
| 2025.12.04 | ₩6,271 | ₩6,405 | ₩6,271 | ₩6,298 | +0.43% | 44.9만 |
|---|
| 2025.12.03 | ₩6,084 | ₩6,445 | ₩5,990 | ₩6,244 | +2.64% | 54.7만 |
|---|
| 2025.12.02 | ₩6,271 | ₩6,271 | ₩6,057 | ₩6,057 | -3.42% | 28.4만 |
|---|
| 2025.12.01 | ₩6,084 | ₩6,338 | ₩6,043 | ₩6,177 | +1.54% | 39.7만 |
|---|
| 2025.11.28 | ₩5,936 | ₩6,285 | ₩5,909 | ₩6,070 | +2.26% | 30.8만 |
|---|
| 2025.11.26 | ₩5,775 | ₩6,030 | ₩5,682 | ₩5,909 | +2.32% | 43.8만 |
|---|
| 2025.11.25 | ₩5,762 | ₩5,816 | ₩5,615 | ₩5,708 | -0.93% | 35만 |
|---|
| 2025.11.24 | ₩5,842 | ₩5,909 | ₩5,708 | ₩5,856 | +0.23% | 22.5만 |
|---|
| 2025.11.21 | ₩6,030 | ₩6,084 | ₩5,722 | ₩5,869 | -2.67% | 43.9만 |
|---|
| 2025.11.20 | ₩6,017 | ₩6,486 | ₩5,976 | ₩6,017 | 0.00% | 96.4만 |
|---|
| 2025.11.19 | ₩5,789 | ₩6,017 | ₩5,574 | ₩5,963 | +3.01% | 44.6만 |
|---|
| 2025.11.18 | ₩5,601 | ₩5,883 | ₩5,481 | ₩5,842 | +4.31% | 46만 |
|---|
| 2025.11.17 | ₩5,869 | ₩5,869 | ₩5,507 | ₩5,548 | -5.48% | 74.7만 |
|---|
| 2025.11.14 | ₩5,909 | ₩5,936 | ₩5,749 | ₩5,856 | -0.91% | 41.1만 |
|---|
| 2025.11.13 | ₩5,936 | ₩6,057 | ₩5,856 | ₩5,883 | -0.90% | 51.6만 |
|---|
| 2025.11.12 | ₩5,775 | ₩5,976 | ₩5,749 | ₩5,963 | +3.25% | 77.3만 |
|---|
| 2025.11.11 | ₩5,963 | ₩6,030 | ₩5,735 | ₩5,816 | -2.47% | 66.3만 |
|---|
| 2025.11.10 | ₩5,749 | ₩6,057 | ₩5,668 | ₩5,950 | +3.50% | 78.6만 |
|---|
| 2025.11.07 | ₩5,548 | ₩5,829 | ₩5,414 | ₩5,775 | +4.11% | 72.1만 |
|---|
| 2025.11.06 | ₩5,440 | ₩5,588 | ₩5,280 | ₩5,467 | +0.49% | 79.7만 |
|---|
| 2025.11.05 | ₩5,159 | ₩5,467 | ₩5,105 | ₩5,454 | +5.71% | 75.5만 |
|---|
| 2025.11.04 | ₩4,730 | ₩5,226 | ₩4,569 | ₩5,186 | +9.63% | 147만 |
|---|
| 2025.11.03 | ₩4,596 | ₩4,945 | ₩4,489 | ₩4,717 | +2.62% | 39.4만 |
|---|
| 2025.10.31 | ₩4,690 | ₩4,770 | ₩4,141 | ₩4,596 | -2.00% | 223.6만 |
|---|
| 2025.10.30 | ₩5,119 | ₩5,119 | ₩4,945 | ₩4,945 | -3.40% | 61.6만 |
|---|
| 2025.10.29 | ₩5,079 | ₩5,146 | ₩4,985 | ₩5,052 | -0.53% | 35만 |
|---|
| 2025.10.28 | ₩5,119 | ₩5,239 | ₩5,065 | ₩5,065 | -1.05% | 32.4만 |
|---|
| 2025.10.27 | ₩5,360 | ₩5,414 | ₩5,132 | ₩5,159 | -3.75% | 43.3만 |
|---|
| 2025.10.24 | ₩5,494 | ₩5,628 | ₩5,347 | ₩5,373 | -2.20% | 37.3만 |
|---|
| 2025.10.23 | ₩5,226 | ₩5,440 | ₩5,186 | ₩5,387 | +3.08% | 47만 |
|---|
| 2025.10.22 | ₩5,025 | ₩5,146 | ₩4,904 | ₩5,092 | +1.33% | 43.8만 |
|---|
| 2025.10.21 | ₩5,105 | ₩5,105 | ₩4,904 | ₩4,958 | -2.89% | 39.9만 |
|---|
| 2025.10.20 | ₩5,052 | ₩5,159 | ₩4,998 | ₩5,038 | -0.27% | 33.7만 |
|---|
| 2025.10.17 | ₩5,253 | ₩5,347 | ₩5,052 | ₩5,065 | -3.57% | 32.5만 |
|---|
| 2025.10.16 | ₩5,856 | ₩5,856 | ₩5,213 | ₩5,280 | -9.84% | 81.1만 |
|---|
| 2025.10.15 | ₩5,936 | ₩5,990 | ₩5,708 | ₩5,802 | -2.26% | 38.5만 |
|---|
| 2025.10.14 | ₩5,829 | ₩5,869 | ₩5,561 | ₩5,816 | -0.23% | 47.6만 |
|---|
| 2025.10.13 | ₩5,896 | ₩5,990 | ₩5,735 | ₩5,923 | +0.45% | 31만 |
|---|
| 2025.10.10 | ₩6,070 | ₩6,110 | ₩5,668 | ₩5,695 | -6.18% | 56.3만 |
|---|