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 | ₩13,989 | ₩14,404 | ₩13,962 | ₩14,163 | +1.24% | 41.3만 |
| 2026.10.08 | ₩14,324 | ₩14,324 | ₩14,003 | ₩14,043 | -1.96% | 35.6만 |
| 2026.10.07 | ₩14,110 | ₩14,270 | ₩13,869 | ₩13,882 | -1.61% | 24.1만 |
| 2026.10.06 | ₩14,070 | ₩14,244 | ₩13,855 | ₩14,003 | -0.48% | 41.9만 |
| 2026.10.05 | ₩13,922 | ₩14,310 | ₩13,574 | ₩14,029 | +0.77% | 35.6만 |
| 2026.10.02 | ₩13,106 | ₩14,096 | ₩13,106 | ₩13,976 | +6.64% | 47.3만 |
| 2026.10.01 | ₩13,119 | ₩13,481 | ₩12,999 | ₩13,400 | +2.14% | 61.6만 |
| 2026.09.30 | ₩13,146 | ₩13,360 | ₩12,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,199 |
| +0.41% |
| 47.2만 |
| 2026.09.29 | ₩12,758 | ₩13,119 | ₩12,584 | ₩13,052 | +2.31% | 70.4만 |
|---|
| 2026.09.28 | ₩13,146 | ₩13,387 | ₩12,918 | ₩12,918 | -1.73% | 53.3만 |
|---|
| 2026.09.25 | ₩13,373 | ₩13,440 | ₩12,784 | ₩12,878 | -3.70% | 49.3만 |
|---|
| 2026.09.24 | ₩13,534 | ₩14,337 | ₩13,373 | ₩13,628 | +0.69% | 72.8만 |
|---|
| 2026.09.23 | ₩13,253 | ₩13,521 | ₩13,106 | ₩13,347 | +0.71% | 48.3만 |
|---|
| 2026.09.22 | ₩13,106 | ₩13,534 | ₩13,039 | ₩13,106 | 0.00% | 50.3만 |
|---|
| 2026.09.21 | ₩13,427 | ₩13,614 | ₩13,159 | ₩13,266 | -1.20% | 32.8만 |
|---|
| 2026.09.18 | ₩13,788 | ₩14,043 | ₩13,467 | ₩13,788 | 0.00% | 75.4만 |
|---|
| 2026.09.17 | ₩13,949 | ₩14,257 | ₩13,708 | ₩13,708 | -1.73% | 47.4만 |
|---|
| 2026.09.16 | ₩14,605 | ₩14,659 | ₩14,043 | ₩14,230 | -2.57% | 71.9만 |
|---|
| 2026.09.15 | ₩14,136 | ₩14,725 | ₩14,083 | ₩14,712 | +4.07% | 57만 |
|---|
| 2026.09.14 | ₩14,578 | ₩14,618 | ₩14,003 | ₩14,150 | -2.94% | 60.3만 |
|---|
| 2026.09.11 | ₩14,511 | ₩14,699 | ₩14,297 | ₩14,444 | -0.46% | 82.8만 |
|---|
| 2026.09.10 | ₩14,324 | ₩14,819 | ₩14,029 | ₩14,739 | +2.90% | 74.9만 |
|---|
| 2026.09.09 | ₩13,922 | ₩14,284 | ₩13,775 | ₩14,016 | +0.67% | 96.2만 |
|---|
| 2026.09.08 | ₩13,655 | ₩13,949 | ₩13,655 | ₩13,708 | +0.39% | 31.4만 |
|---|
| 2026.09.04 | ₩13,440 | ₩13,601 | ₩13,186 | ₩13,521 | +0.60% | 34.7만 |
|---|
| 2026.09.03 | ₩13,641 | ₩13,788 | ₩13,467 | ₩13,534 | -0.79% | 29.9만 |
|---|
| 2026.09.02 | ₩13,695 | ₩14,110 | ₩13,588 | ₩13,641 | -0.39% | 89.7만 |
|---|
| 2026.09.01 | ₩13,869 | ₩13,882 | ₩13,588 | ₩13,842 | -0.19% | 61.8만 |
|---|
| 2026.08.31 | ₩13,521 | ₩13,655 | ₩12,985 | ₩13,588 | +0.50% | 42.6만 |
|---|
| 2026.08.28 | ₩13,481 | ₩13,614 | ₩13,066 | ₩13,213 | -1.99% | 27.6만 |
|---|
| 2026.08.27 | ₩13,748 | ₩13,882 | ₩13,240 | ₩13,534 | -1.56% | 45.9만 |
|---|
| 2026.08.26 | ₩12,771 | ₩13,721 | ₩12,597 | ₩13,507 | +5.77% | 73.4만 |
|---|
| 2026.08.25 | ₩13,039 | ₩13,387 | ₩12,838 | ₩12,878 | -1.23% | 33.7만 |
|---|
| 2026.08.24 | ₩13,159 | ₩13,373 | ₩12,999 | ₩13,320 | +1.22% | 58.9만 |
|---|
| 2026.08.21 | ₩13,186 | ₩13,360 | ₩12,691 | ₩13,266 | +0.61% | 56.2만 |
|---|
| 2026.08.20 | ₩13,387 | ₩13,695 | ₩12,905 | ₩13,066 | -2.40% | 77.6만 |
|---|
| 2026.08.19 | ₩12,691 | ₩13,347 | ₩12,664 | ₩13,132 | +3.48% | 123.2만 |
|---|
| 2026.08.18 | ₩12,610 | ₩12,838 | ₩12,463 | ₩12,717 | +0.85% | 55.3만 |
|---|
| 2026.08.17 | ₩12,316 | ₩12,704 | ₩12,182 | ₩12,557 | +1.96% | 48만 |
|---|
| 2026.08.14 | ₩12,624 | ₩12,851 | ₩12,302 | ₩12,302 | -2.55% | 80.4만 |
|---|
| 2026.08.13 | ₩12,343 | ₩12,878 | ₩12,075 | ₩12,717 | +3.04% | 101.6만 |
|---|
| 2026.08.12 | ₩12,329 | ₩13,025 | ₩12,289 | ₩12,517 | +1.52% | 72.7만 |
|---|
| 2026.08.11 | ₩12,048 | ₩12,999 | ₩12,021 | ₩12,758 | +5.89% | 133.1만 |
|---|
| 2026.08.10 | ₩11,887 | ₩12,557 | ₩11,365 | ₩11,981 | +0.79% | 176만 |
|---|
| 2026.08.07 | ₩12,302 | ₩12,463 | ₩11,780 | ₩11,995 | -2.50% | 109.2만 |
|---|
| 2026.08.06 | ₩12,610 | ₩13,547 | ₩11,941 | ₩12,677 | +0.53% | 390만 |
|---|
| 2026.08.05 | ₩13,829 | ₩15,422 | ₩12,062 | ₩12,637 | -8.62% | 2037.1만 |
|---|
| 2026.08.04 | ₩9,197 | ₩9,331 | ₩8,996 | ₩9,143 | -0.58% | 25.8만 |
|---|
| 2026.08.03 | ₩9,585 | ₩9,879 | ₩9,009 | ₩9,331 | -2.65% | 46.2만 |
|---|
| 2026.07.31 | ₩9,090 | ₩10,053 | ₩8,875 | ₩10,027 | +10.31% | 61.1만 |
|---|
| 2026.07.30 | ₩8,701 | ₩9,009 | ₩8,634 | ₩8,956 | +2.92% | 20.1만 |
|---|
| 2026.07.29 | ₩9,384 | ₩9,411 | ₩8,715 | ₩8,942 | -4.71% | 44.3만 |
|---|
| 2026.07.28 | ₩9,143 | ₩9,224 | ₩8,474 | ₩8,554 | -6.44% | 23만 |
|---|
| 2026.07.27 | ₩9,304 | ₩9,518 | ₩8,983 | ₩9,009 | -3.17% | 28.2만 |
|---|
| 2026.07.24 | ₩10,201 | ₩10,335 | ₩9,813 | ₩9,826 | -3.67% | 19.9만 |
|---|
| 2026.07.23 | ₩10,080 | ₩10,375 | ₩9,906 | ₩10,308 | +2.26% | 43.4만 |
|---|
| 2026.07.22 | ₩9,451 | ₩9,866 | ₩9,451 | ₩9,732 | +2.97% | 30만 |
|---|
| 2026.07.21 | ₩9,009 | ₩9,398 | ₩8,983 | ₩9,250 | +2.67% | 25.3만 |
|---|
| 2026.07.20 | ₩8,701 | ₩9,049 | ₩8,675 | ₩8,902 | +2.31% | 17.6만 |
|---|
| 2026.07.17 | ₩8,648 | ₩8,969 | ₩8,460 | ₩8,822 | +2.01% | 24.6만 |
|---|
| 2026.07.16 | ₩8,688 | ₩8,983 | ₩8,434 | ₩8,460 | -2.62% | 16.7만 |
|---|
| 2026.07.15 | ₩8,889 | ₩8,889 | ₩8,501 | ₩8,742 | -1.66% | 27만 |
|---|
| 2026.07.14 | ₩9,116 | ₩9,264 | ₩8,755 | ₩8,795 | -3.52% | 29만 |
|---|
| 2026.07.13 | ₩8,514 | ₩9,063 | ₩8,514 | ₩8,942 | +5.03% | 56만 |
|---|
| 2026.07.10 | ₩8,394 | ₩8,514 | ₩8,219 | ₩8,367 | -0.32% | 14.1만 |
|---|
| 2026.07.09 | ₩8,742 | ₩8,742 | ₩8,313 | ₩8,407 | -3.83% | 24.2만 |
|---|
| 2026.07.08 | ₩8,661 | ₩9,036 | ₩8,541 | ₩8,822 | +1.85% | 39만 |
|---|
| 2026.07.07 | ₩8,153 | ₩8,527 | ₩7,979 | ₩8,353 | +2.46% | 29.5만 |
|---|
| 2026.07.06 | ₩7,912 | ₩8,246 | ₩7,912 | ₩7,992 | +1.02% | 26.2만 |
|---|
| 2026.07.02 | ₩8,032 | ₩8,153 | ₩7,564 | ₩7,912 | -1.50% | 29.9만 |
|---|
| 2026.07.01 | ₩8,300 | ₩8,501 | ₩7,912 | ₩7,979 | -3.87% | 20.3만 |
|---|
| 2026.06.30 | ₩8,447 | ₩8,514 | ₩8,313 | ₩8,367 | -0.95% | 19.1만 |
|---|
| 2026.06.29 | ₩8,407 | ₩8,554 | ₩8,260 | ₩8,313 | -1.11% | 28.3만 |
|---|
| 2026.06.26 | ₩8,032 | ₩8,394 | ₩8,032 | ₩8,367 | +4.17% | 31만 |
|---|
| 2026.06.25 | ₩8,233 | ₩8,260 | ₩7,912 | ₩8,072 | -1.95% | 31.2만 |
|---|
| 2026.06.24 | ₩9,224 | ₩9,224 | ₩8,233 | ₩8,300 | -10.01% | 40.3만 |
|---|
| 2026.06.23 | ₩9,572 | ₩9,705 | ₩9,384 | ₩9,505 | -0.70% | 28.8만 |
|---|
| 2026.06.22 | ₩9,920 | ₩10,067 | ₩9,572 | ₩9,652 | -2.70% | 41.3만 |
|---|
| 2026.06.18 | ₩10,094 | ₩10,094 | ₩9,491 | ₩9,866 | -2.25% | 60.6만 |
|---|
| 2026.06.17 | ₩10,040 | ₩10,375 | ₩9,946 | ₩10,201 | +1.60% | 22.3만 |
|---|
| 2026.06.16 | ₩10,027 | ₩10,468 | ₩9,920 | ₩10,107 | +0.80% | 27.3만 |
|---|
| 2026.06.15 | ₩10,388 | ₩10,535 | ₩10,147 | ₩10,361 | -0.26% | 34.5만 |
|---|
| 2026.06.12 | ₩10,402 | ₩10,950 | ₩10,254 | ₩10,897 | +4.76% | 35.5만 |
|---|
| 2026.06.11 | ₩10,843 | ₩11,111 | ₩10,455 | ₩10,696 | -1.36% | 32.4만 |
|---|
| 2026.06.10 | ₩10,321 | ₩10,830 | ₩10,241 | ₩10,683 | +3.50% | 21.3만 |
|---|
| 2026.06.09 | ₩10,053 | ₩10,080 | ₩9,598 | ₩9,920 | -1.33% | 31.2만 |
|---|
| 2026.06.08 | ₩10,361 | ₩10,428 | ₩10,120 | ₩10,187 | -1.68% | 16.2만 |
|---|
| 2026.06.05 | ₩10,817 | ₩10,964 | ₩10,107 | ₩10,201 | -5.69% | 32.4만 |
|---|
| 2026.06.04 | ₩10,736 | ₩11,098 | ₩10,602 | ₩11,017 | +2.62% | 22.9만 |
|---|
| 2026.06.03 | ₩11,205 | ₩11,232 | ₩10,883 | ₩10,924 | -2.51% | 25.8만 |
|---|
| 2026.06.02 | ₩11,245 | ₩11,419 | ₩11,111 | ₩11,111 | -1.19% | 21.1만 |
|---|
| 2026.06.01 | ₩10,763 | ₩11,379 | ₩10,709 | ₩11,232 | +4.35% | 38.3만 |
|---|
| 2026.05.29 | ₩10,589 | ₩10,616 | ₩10,228 | ₩10,402 | -1.77% | 34.4만 |
|---|
| 2026.05.28 | ₩10,776 | ₩10,937 | ₩10,629 | ₩10,763 | -0.12% | 36.4만 |
|---|
| 2026.05.27 | ₩10,763 | ₩10,937 | ₩10,509 | ₩10,562 | -1.87% | 30.8만 |
|---|
| 2026.05.26 | ₩11,071 | ₩11,084 | ₩10,843 | ₩10,937 | -1.21% | 42.4만 |
|---|
| 2026.05.22 | ₩11,165 | ₩11,499 | ₩11,017 | ₩11,379 | +1.92% | 25.8만 |
|---|
| 2026.05.21 | ₩11,887 | ₩11,914 | ₩11,138 | ₩11,339 | -4.62% | 56.4만 |
|---|
| 2026.05.20 | ₩12,088 | ₩12,289 | ₩11,687 | ₩11,713 | -3.10% | 28.4만 |
|---|
| 2026.05.19 | ₩12,744 | ₩12,851 | ₩12,155 | ₩12,276 | -3.68% | 31.2만 |
|---|
| 2026.05.18 | ₩12,209 | ₩12,891 | ₩11,995 | ₩12,651 | +3.62% | 33.7만 |
|---|
| 2026.05.15 | ₩12,035 | ₩12,610 | ₩12,035 | ₩12,276 | +2.00% | 32.8만 |
|---|
| 2026.05.14 | ₩12,396 | ₩12,423 | ₩12,021 | ₩12,062 | -2.70% | 34.2만 |
|---|
| 2026.05.13 | ₩12,262 | ₩12,651 | ₩12,102 | ₩12,115 | -1.20% | 30.4만 |
|---|
| 2026.05.12 | ₩12,262 | ₩12,450 | ₩11,968 | ₩12,343 | +0.66% | 29.1만 |
|---|
| 2026.05.11 | ₩12,570 | ₩12,798 | ₩11,660 | ₩11,887 | -5.43% | 59.2만 |
|---|
| 2026.05.08 | ₩12,570 | ₩12,651 | ₩12,008 | ₩12,249 | -2.56% | 47.3만 |
|---|
| 2026.05.07 | ₩11,272 | ₩11,928 | ₩10,991 | ₩11,727 | +4.04% | 48.6만 |
|---|
| 2026.05.06 | ₩12,182 | ₩12,195 | ₩11,566 | ₩11,700 | -3.96% | 42.3만 |
|---|
| 2026.05.05 | ₩12,503 | ₩12,677 | ₩12,316 | ₩12,570 | +0.54% | 45.1만 |
|---|
| 2026.05.04 | ₩12,436 | ₩12,985 | ₩12,249 | ₩12,731 | +2.37% | 39.8만 |
|---|
| 2026.05.01 | ₩12,276 | ₩12,423 | ₩11,995 | ₩12,343 | +0.55% | 32.5만 |
|---|
| 2026.04.30 | ₩12,075 | ₩12,436 | ₩12,062 | ₩12,396 | +2.66% | 25.9만 |
|---|
| 2026.04.29 | ₩12,048 | ₩12,450 | ₩11,995 | ₩12,396 | +2.89% | 50.5만 |
|---|
| 2026.04.28 | ₩12,048 | ₩12,316 | ₩11,847 | ₩11,928 | -1.00% | 23.1만 |
|---|
| 2026.04.27 | ₩11,633 | ₩12,048 | ₩11,620 | ₩11,780 | +1.27% | 31.2만 |
|---|
| 2026.04.24 | ₩11,941 | ₩11,981 | ₩11,419 | ₩11,566 | -3.14% | 32.1만 |
|---|
| 2026.04.23 | ₩11,968 | ₩12,236 | ₩11,727 | ₩11,981 | +0.11% | 37.9만 |
|---|
| 2026.04.22 | ₩11,245 | ₩12,021 | ₩11,151 | ₩11,968 | +6.43% | 45만 |
|---|
| 2026.04.21 | ₩10,736 | ₩11,191 | ₩10,736 | ₩11,138 | +3.74% | 35.2만 |
|---|
| 2026.04.20 | ₩10,268 | ₩10,843 | ₩10,241 | ₩10,750 | +4.69% | 44.4만 |
|---|
| 2026.04.17 | ₩10,161 | ₩10,214 | ₩9,705 | ₩10,067 | -0.92% | 66.1만 |
|---|
| 2026.04.16 | ₩10,522 | ₩10,897 | ₩10,442 | ₩10,790 | +2.54% | 43.5만 |
|---|
| 2026.04.15 | ₩10,482 | ₩10,669 | ₩10,308 | ₩10,495 | +0.13% | 34만 |
|---|
| 2026.04.14 | ₩10,669 | ₩10,669 | ₩10,214 | ₩10,509 | -1.51% | 52.7만 |
|---|
| 2026.04.13 | ₩10,495 | ₩10,977 | ₩10,495 | ₩10,683 | +1.79% | 47만 |
|---|
| 2026.04.10 | ₩10,161 | ₩10,281 | ₩9,920 | ₩10,080 | -0.79% | 48.7만 |
|---|
| 2026.04.09 | ₩10,375 | ₩10,817 | ₩10,027 | ₩10,161 | -2.06% | 52.7만 |
|---|
| 2026.04.08 | ₩10,321 | ₩10,321 | ₩9,826 | ₩10,134 | -1.82% | 85만 |
|---|
| 2026.04.07 | ₩11,673 | ₩12,155 | ₩11,365 | ₩11,606 | -0.57% | 41.3만 |
|---|
| 2026.04.06 | ₩11,406 | ₩11,767 | ₩11,218 | ₩11,606 | +1.76% | 48.2만 |
|---|
| 2026.04.02 | ₩11,298 | ₩11,954 | ₩11,191 | ₩11,419 | +1.07% | 55.1만 |
|---|
| 2026.04.01 | ₩11,486 | ₩11,754 | ₩10,683 | ₩10,950 | -4.66% | 82.4만 |
|---|
| 2026.03.31 | ₩12,075 | ₩13,039 | ₩11,593 | ₩12,008 | -0.55% | 121.8만 |
|---|
| 2026.03.30 | ₩12,584 | ₩12,918 | ₩12,195 | ₩12,369 | -1.70% | 89만 |
|---|
| 2026.03.27 | ₩11,874 | ₩12,276 | ₩11,834 | ₩12,142 | +2.25% | 59.6만 |
|---|
| 2026.03.26 | ₩11,553 | ₩12,236 | ₩11,526 | ₩11,673 | +1.04% | 82.2만 |
|---|
| 2026.03.25 | ₩11,111 | ₩11,526 | ₩11,111 | ₩11,499 | +3.49% | 41.6만 |
|---|
| 2026.03.24 | ₩11,017 | ₩11,767 | ₩11,017 | ₩11,526 | +4.62% | 89.9만 |
|---|
| 2026.03.23 | ₩11,044 | ₩11,432 | ₩10,669 | ₩10,817 | -2.06% | 94.3만 |
|---|
| 2026.03.20 | ₩11,580 | ₩11,887 | ₩11,232 | ₩11,566 | -0.12% | 73.3만 |
|---|
| 2026.03.19 | ₩10,897 | ₩11,874 | ₩10,857 | ₩11,486 | +5.41% | 95.8만 |
|---|
| 2026.03.18 | ₩10,803 | ₩11,124 | ₩10,482 | ₩10,843 | +0.37% | 162.2만 |
|---|
| 2026.03.17 | ₩11,365 | ₩11,834 | ₩11,365 | ₩11,673 | +2.71% | 59.2만 |
|---|
| 2026.03.16 | ₩10,977 | ₩11,539 | ₩10,709 | ₩11,285 | +2.80% | 86만 |
|---|
| 2026.03.13 | ₩10,750 | ₩11,232 | ₩10,576 | ₩10,991 | +2.24% | 72.8만 |
|---|
| 2026.03.12 | ₩10,656 | ₩11,566 | ₩10,629 | ₩10,924 | +2.51% | 157.8만 |
|---|
| 2026.03.11 | ₩10,348 | ₩10,643 | ₩10,107 | ₩10,442 | +0.91% | 67.2만 |
|---|
| 2026.03.10 | ₩10,161 | ₩10,669 | ₩10,013 | ₩10,509 | +3.43% | 97.8만 |
|---|
| 2026.03.09 | ₩11,754 | ₩11,754 | ₩10,375 | ₩10,509 | -10.59% | 200.5만 |
|---|
| 2026.03.06 | ₩10,415 | ₩10,950 | ₩10,134 | ₩10,535 | +1.16% | 195.4만 |
|---|
| 2026.03.05 | ₩9,572 | ₩10,428 | ₩9,398 | ₩9,866 | +3.08% | 150.4만 |
|---|
| 2026.03.04 | ₩8,032 | ₩9,290 | ₩7,805 | ₩9,224 | +14.83% | 120.6만 |
|---|
| 2026.03.03 | ₩9,224 | ₩9,277 | ₩8,568 | ₩8,809 | -4.50% | 112.6만 |
|---|
| 2026.03.02 | ₩8,862 | ₩9,009 | ₩8,420 | ₩8,715 | -1.66% | 116.7만 |
|---|
| 2026.02.27 | ₩8,045 | ₩8,286 | ₩7,818 | ₩8,086 | +0.50% | 54.9만 |
|---|
| 2026.02.26 | ₩7,778 | ₩8,086 | ₩7,564 | ₩7,938 | +2.07% | 44.6만 |
|---|
| 2026.02.25 | ₩8,273 | ₩8,340 | ₩7,845 | ₩7,885 | -4.69% | 40.3만 |
|---|
| 2026.02.24 | ₩8,246 | ₩8,394 | ₩7,925 | ₩8,273 | +0.32% | 45.8만 |
|---|
| 2026.02.23 | ₩8,862 | ₩9,103 | ₩8,313 | ₩8,340 | -5.89% | 63.4만 |
|---|
| 2026.02.20 | ₩8,260 | ₩9,143 | ₩8,072 | ₩9,036 | +9.40% | 96.1만 |
|---|
| 2026.02.19 | ₩7,912 | ₩8,340 | ₩7,845 | ₩8,153 | +3.05% | 68.7만 |
|---|
| 2026.02.18 | ₩7,724 | ₩8,086 | ₩7,604 | ₩7,871 | +1.91% | 98.6만 |
|---|
| 2026.02.17 | ₩7,403 | ₩7,644 | ₩7,041 | ₩7,282 | -1.63% | 33.6만 |
|---|
| 2026.02.13 | ₩7,323 | ₩7,617 | ₩7,041 | ₩7,456 | +1.83% | 38.6만 |
|---|
| 2026.02.12 | ₩7,938 | ₩7,938 | ₩7,095 | ₩7,256 | -8.60% | 73.5만 |
|---|
| 2026.02.11 | ₩8,032 | ₩8,273 | ₩7,818 | ₩7,979 | -0.67% | 100.2만 |
|---|
| 2026.02.10 | ₩7,684 | ₩7,898 | ₩7,470 | ₩7,724 | +0.52% | 54만 |
|---|
| 2026.02.09 | ₩7,443 | ₩8,032 | ₩7,443 | ₩7,630 | +2.52% | 65.7만 |
|---|
| 2026.02.06 | ₩7,162 | ₩7,376 | ₩7,095 | ₩7,336 | +2.43% | 49.7만 |
|---|
| 2026.02.05 | ₩7,443 | ₩7,697 | ₩7,108 | ₩7,122 | -4.32% | 32.5만 |
|---|
| 2026.02.04 | ₩7,403 | ₩7,724 | ₩7,162 | ₩7,697 | +3.98% | 51.5만 |
|---|
| 2026.02.03 | ₩6,975 | ₩7,363 | ₩6,894 | ₩7,309 | +4.80% | 60.1만 |
|---|
| 2026.02.02 | ₩6,894 | ₩7,296 | ₩6,774 | ₩6,867 | -0.39% | 44.8만 |
|---|
| 2026.01.30 | ₩8,005 | ₩8,059 | ₩7,229 | ₩7,269 | -9.20% | 110.5만 |
|---|
| 2026.01.29 | ₩7,657 | ₩8,621 | ₩7,657 | ₩8,367 | +9.27% | 146.4만 |
|---|
| 2026.01.28 | ₩7,791 | ₩7,938 | ₩7,323 | ₩7,644 | -1.89% | 76.5만 |
|---|
| 2026.01.27 | ₩7,349 | ₩7,684 | ₩7,269 | ₩7,590 | +3.28% | 55.4만 |
|---|
| 2026.01.26 | ₩7,135 | ₩7,617 | ₩6,988 | ₩7,309 | +2.44% | 79.9만 |
|---|
| 2026.01.23 | ₩6,774 | ₩7,028 | ₩6,734 | ₩7,028 | +3.75% | 47.8만 |
|---|
| 2026.01.22 | ₩6,827 | ₩6,867 | ₩6,560 | ₩6,586 | -3.53% | 35.1만 |
|---|
| 2026.01.21 | ₩6,908 | ₩7,215 | ₩6,640 | ₩6,841 | -0.97% | 56.2만 |
|---|
| 2026.01.20 | ₩6,546 | ₩6,961 | ₩6,546 | ₩6,760 | +3.27% | 51만 |
|---|
| 2026.01.16 | ₩6,506 | ₩6,734 | ₩6,399 | ₩6,586 | +1.23% | 27.1만 |
|---|
| 2026.01.15 | ₩6,533 | ₩6,533 | ₩6,278 | ₩6,479 | -0.82% | 53.4만 |
|---|
| 2026.01.14 | ₩6,345 | ₩6,854 | ₩6,345 | ₩6,626 | +4.43% | 72.4만 |
|---|
| 2026.01.13 | ₩6,319 | ₩6,519 | ₩6,278 | ₩6,319 | 0.00% | 63.1만 |
|---|
| 2026.01.12 | ₩5,917 | ₩6,426 | ₩5,890 | ₩6,185 | +4.52% | 78.1만 |
|---|
| 2026.01.09 | ₩5,783 | ₩6,011 | ₩5,756 | ₩5,877 | +1.62% | 47.6만 |
|---|
| 2026.01.08 | ₩5,261 | ₩5,823 | ₩5,234 | ₩5,743 | +9.16% | 59.3만 |
|---|
| 2026.01.07 | ₩5,301 | ₩5,422 | ₩5,114 | ₩5,194 | -2.02% | 45.8만 |
|---|
| 2026.01.06 | ₩5,448 | ₩5,542 | ₩5,315 | ₩5,328 | -2.21% | 46.9만 |
|---|
| 2026.01.05 | ₩5,837 | ₩5,930 | ₩5,248 | ₩5,489 | -5.96% | 79.8만 |
|---|
| 2026.01.02 | ₩5,716 | ₩5,716 | ₩5,529 | ₩5,663 | -0.94% | 28.4만 |
|---|
| 2025.12.31 | ₩5,730 | ₩5,810 | ₩5,663 | ₩5,676 | -0.93% | 37.7만 |
|---|
| 2025.12.30 | ₩5,582 | ₩5,877 | ₩5,582 | ₩5,756 | +3.12% | 55.5만 |
|---|
| 2025.12.29 | ₩5,556 | ₩5,663 | ₩5,529 | ₩5,556 | 0.00% | 26.3만 |
|---|
| 2025.12.26 | ₩5,676 | ₩5,676 | ₩5,489 | ₩5,556 | -2.12% | 26.6만 |
|---|
| 2025.12.24 | ₩5,569 | ₩5,676 | ₩5,422 | ₩5,663 | +1.68% | 36.7만 |
|---|
| 2025.12.23 | ₩5,408 | ₩5,649 | ₩5,328 | ₩5,622 | +3.96% | 80.5만 |
|---|
| 2025.12.22 | ₩5,435 | ₩5,850 | ₩5,315 | ₩5,368 | -1.23% | 60.3만 |
|---|
| 2025.12.19 | ₩5,274 | ₩5,422 | ₩5,100 | ₩5,154 | -2.28% | 69.8만 |
|---|
| 2025.12.18 | ₩5,435 | ₩5,489 | ₩5,221 | ₩5,261 | -3.20% | 96.8만 |
|---|
| 2025.12.17 | ₩5,154 | ₩5,489 | ₩5,060 | ₩5,448 | +5.71% | 116.2만 |
|---|
| 2025.12.16 | ₩5,167 | ₩5,181 | ₩5,033 | ₩5,033 | -2.59% | 31.5만 |
|---|
| 2025.12.15 | ₩5,261 | ₩5,355 | ₩4,993 | ₩5,221 | -0.76% | 49.5만 |
|---|
| 2025.12.12 | ₩5,569 | ₩5,596 | ₩5,221 | ₩5,221 | -6.25% | 35.8만 |
|---|
| 2025.12.11 | ₩5,957 | ₩6,037 | ₩5,274 | ₩5,395 | -9.44% | 120.5만 |
|---|
| 2025.12.10 | ₩6,265 | ₩6,319 | ₩6,037 | ₩6,265 | 0.00% | 55.7만 |
|---|
| 2025.12.09 | ₩6,305 | ₩6,345 | ₩6,211 | ₩6,238 | -1.06% | 16.8만 |
|---|
| 2025.12.08 | ₩6,238 | ₩6,359 | ₩6,064 | ₩6,305 | +1.07% | 27.5만 |
|---|
| 2025.12.05 | ₩6,292 | ₩6,479 | ₩6,238 | ₩6,305 | +0.21% | 23.7만 |
|---|
| 2025.12.04 | ₩6,265 | ₩6,399 | ₩6,265 | ₩6,292 | +0.43% | 44.9만 |
|---|
| 2025.12.03 | ₩6,078 | ₩6,439 | ₩5,984 | ₩6,238 | +2.64% | 54.7만 |
|---|
| 2025.12.02 | ₩6,265 | ₩6,265 | ₩6,051 | ₩6,051 | -3.42% | 28.4만 |
|---|
| 2025.12.01 | ₩6,078 | ₩6,332 | ₩6,037 | ₩6,171 | +1.54% | 39.7만 |
|---|
| 2025.11.28 | ₩5,930 | ₩6,278 | ₩5,904 | ₩6,064 | +2.26% | 30.8만 |
|---|
| 2025.11.26 | ₩5,770 | ₩6,024 | ₩5,676 | ₩5,904 | +2.32% | 43.8만 |
|---|
| 2025.11.25 | ₩5,756 | ₩5,810 | ₩5,609 | ₩5,703 | -0.93% | 35만 |
|---|
| 2025.11.24 | ₩5,837 | ₩5,904 | ₩5,703 | ₩5,850 | +0.23% | 22.5만 |
|---|
| 2025.11.21 | ₩6,024 | ₩6,078 | ₩5,716 | ₩5,863 | -2.67% | 43.9만 |
|---|
| 2025.11.20 | ₩6,011 | ₩6,479 | ₩5,971 | ₩6,011 | 0.00% | 96.4만 |
|---|
| 2025.11.19 | ₩5,783 | ₩6,011 | ₩5,569 | ₩5,957 | +3.01% | 44.6만 |
|---|
| 2025.11.18 | ₩5,596 | ₩5,877 | ₩5,475 | ₩5,837 | +4.31% | 46만 |
|---|
| 2025.11.17 | ₩5,863 | ₩5,863 | ₩5,502 | ₩5,542 | -5.48% | 74.7만 |
|---|
| 2025.11.14 | ₩5,904 | ₩5,930 | ₩5,743 | ₩5,850 | -0.91% | 41.1만 |
|---|
| 2025.11.13 | ₩5,930 | ₩6,051 | ₩5,850 | ₩5,877 | -0.90% | 51.6만 |
|---|
| 2025.11.12 | ₩5,770 | ₩5,971 | ₩5,743 | ₩5,957 | +3.25% | 77.3만 |
|---|
| 2025.11.11 | ₩5,957 | ₩6,024 | ₩5,730 | ₩5,810 | -2.47% | 66.3만 |
|---|
| 2025.11.10 | ₩5,743 | ₩6,051 | ₩5,663 | ₩5,944 | +3.50% | 78.6만 |
|---|
| 2025.11.07 | ₩5,542 | ₩5,823 | ₩5,408 | ₩5,770 | +4.11% | 72.1만 |
|---|
| 2025.11.06 | ₩5,435 | ₩5,582 | ₩5,274 | ₩5,462 | +0.49% | 79.7만 |
|---|
| 2025.11.05 | ₩5,154 | ₩5,462 | ₩5,100 | ₩5,448 | +5.71% | 75.5만 |
|---|
| 2025.11.04 | ₩4,726 | ₩5,221 | ₩4,565 | ₩5,181 | +9.63% | 147만 |
|---|
| 2025.11.03 | ₩4,592 | ₩4,940 | ₩4,485 | ₩4,712 | +2.62% | 39.4만 |
|---|
| 2025.10.31 | ₩4,685 | ₩4,766 | ₩4,137 | ₩4,592 | -2.00% | 223.6만 |
|---|
| 2025.10.30 | ₩5,114 | ₩5,114 | ₩4,940 | ₩4,940 | -3.40% | 61.6만 |
|---|
| 2025.10.29 | ₩5,074 | ₩5,141 | ₩4,980 | ₩5,047 | -0.53% | 35만 |
|---|
| 2025.10.28 | ₩5,114 | ₩5,234 | ₩5,060 | ₩5,060 | -1.05% | 32.4만 |
|---|
| 2025.10.27 | ₩5,355 | ₩5,408 | ₩5,127 | ₩5,154 | -3.75% | 43.3만 |
|---|
| 2025.10.24 | ₩5,489 | ₩5,622 | ₩5,341 | ₩5,368 | -2.20% | 37.3만 |
|---|
| 2025.10.23 | ₩5,221 | ₩5,435 | ₩5,181 | ₩5,381 | +3.08% | 47만 |
|---|
| 2025.10.22 | ₩5,020 | ₩5,141 | ₩4,900 | ₩5,087 | +1.33% | 43.8만 |
|---|
| 2025.10.21 | ₩5,100 | ₩5,100 | ₩4,900 | ₩4,953 | -2.89% | 39.9만 |
|---|
| 2025.10.20 | ₩5,047 | ₩5,154 | ₩4,993 | ₩5,033 | -0.27% | 33.7만 |
|---|
| 2025.10.17 | ₩5,248 | ₩5,341 | ₩5,047 | ₩5,060 | -3.57% | 32.5만 |
|---|
| 2025.10.16 | ₩5,850 | ₩5,850 | ₩5,207 | ₩5,274 | -9.84% | 81.1만 |
|---|
| 2025.10.15 | ₩5,930 | ₩5,984 | ₩5,703 | ₩5,796 | -2.26% | 38.5만 |
|---|
| 2025.10.14 | ₩5,823 | ₩5,863 | ₩5,556 | ₩5,810 | -0.23% | 47.6만 |
|---|
| 2025.10.13 | ₩5,890 | ₩5,984 | ₩5,730 | ₩5,917 | +0.45% | 31만 |
|---|
| 2025.10.10 | ₩6,064 | ₩6,104 | ₩5,663 | ₩5,689 | -6.18% | 56.3만 |
|---|