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 | ₩13,991 | ₩14,406 | ₩13,965 | ₩14,165 | +1.24% | 41.3만 |
| 2026.10.08 | ₩14,326 | ₩14,326 | ₩14,005 | ₩14,045 | -1.96% | 35.6만 |
| 2026.10.07 | ₩14,112 | ₩14,272 | ₩13,871 | ₩13,884 | -1.61% | 24.1만 |
| 2026.10.06 | ₩14,072 | ₩14,246 | ₩13,857 | ₩14,005 | -0.48% | 41.9만 |
| 2026.10.05 | ₩13,924 | ₩14,313 | ₩13,576 | ₩14,031 | +0.77% | 35.6만 |
| 2026.10.02 | ₩13,108 | ₩14,098 | ₩13,108 | ₩13,978 | +6.64% | 47.3만 |
| 2026.10.01 | ₩13,121 | ₩13,483 | ₩13,001 | ₩13,402 | +2.14% | 61.6만 |
| 2026.09.30 | ₩13,148 | ₩13,362 | ₩13,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,201 |
| +0.41% |
| 47.2만 |
| 2026.09.29 | ₩12,760 | ₩13,121 | ₩12,585 | ₩13,054 | +2.31% | 70.4만 |
|---|
| 2026.09.28 | ₩13,148 | ₩13,389 | ₩12,920 | ₩12,920 | -1.73% | 53.3만 |
|---|
| 2026.09.25 | ₩13,375 | ₩13,442 | ₩12,786 | ₩12,880 | -3.70% | 49.3만 |
|---|
| 2026.09.24 | ₩13,536 | ₩14,339 | ₩13,375 | ₩13,630 | +0.69% | 72.8만 |
|---|
| 2026.09.23 | ₩13,255 | ₩13,523 | ₩13,108 | ₩13,349 | +0.71% | 48.3만 |
|---|
| 2026.09.22 | ₩13,108 | ₩13,536 | ₩13,041 | ₩13,108 | 0.00% | 50.3만 |
|---|
| 2026.09.21 | ₩13,429 | ₩13,616 | ₩13,161 | ₩13,268 | -1.20% | 32.8만 |
|---|
| 2026.09.18 | ₩13,790 | ₩14,045 | ₩13,469 | ₩13,790 | 0.00% | 75.4만 |
|---|
| 2026.09.17 | ₩13,951 | ₩14,259 | ₩13,710 | ₩13,710 | -1.73% | 47.4만 |
|---|
| 2026.09.16 | ₩14,607 | ₩14,661 | ₩14,045 | ₩14,232 | -2.57% | 71.9만 |
|---|
| 2026.09.15 | ₩14,139 | ₩14,728 | ₩14,085 | ₩14,714 | +4.07% | 57만 |
|---|
| 2026.09.14 | ₩14,580 | ₩14,621 | ₩14,005 | ₩14,152 | -2.94% | 60.3만 |
|---|
| 2026.09.11 | ₩14,513 | ₩14,701 | ₩14,299 | ₩14,447 | -0.46% | 82.8만 |
|---|
| 2026.09.10 | ₩14,326 | ₩14,821 | ₩14,031 | ₩14,741 | +2.90% | 74.9만 |
|---|
| 2026.09.09 | ₩13,924 | ₩14,286 | ₩13,777 | ₩14,018 | +0.67% | 96.2만 |
|---|
| 2026.09.08 | ₩13,657 | ₩13,951 | ₩13,657 | ₩13,710 | +0.39% | 31.4만 |
|---|
| 2026.09.04 | ₩13,442 | ₩13,603 | ₩13,188 | ₩13,523 | +0.60% | 34.7만 |
|---|
| 2026.09.03 | ₩13,643 | ₩13,790 | ₩13,469 | ₩13,536 | -0.79% | 29.9만 |
|---|
| 2026.09.02 | ₩13,697 | ₩14,112 | ₩13,590 | ₩13,643 | -0.39% | 89.7만 |
|---|
| 2026.09.01 | ₩13,871 | ₩13,884 | ₩13,590 | ₩13,844 | -0.19% | 61.8만 |
|---|
| 2026.08.31 | ₩13,523 | ₩13,657 | ₩12,987 | ₩13,590 | +0.50% | 42.6만 |
|---|
| 2026.08.28 | ₩13,483 | ₩13,616 | ₩13,067 | ₩13,215 | -1.99% | 27.6만 |
|---|
| 2026.08.27 | ₩13,750 | ₩13,884 | ₩13,242 | ₩13,536 | -1.56% | 45.9만 |
|---|
| 2026.08.26 | ₩12,773 | ₩13,724 | ₩12,599 | ₩13,509 | +5.77% | 73.4만 |
|---|
| 2026.08.25 | ₩13,041 | ₩13,389 | ₩12,840 | ₩12,880 | -1.23% | 33.7만 |
|---|
| 2026.08.24 | ₩13,161 | ₩13,375 | ₩13,001 | ₩13,322 | +1.22% | 58.9만 |
|---|
| 2026.08.21 | ₩13,188 | ₩13,362 | ₩12,693 | ₩13,268 | +0.61% | 56.2만 |
|---|
| 2026.08.20 | ₩13,389 | ₩13,697 | ₩12,907 | ₩13,067 | -2.40% | 77.6만 |
|---|
| 2026.08.19 | ₩12,693 | ₩13,349 | ₩12,666 | ₩13,134 | +3.48% | 123.2만 |
|---|
| 2026.08.18 | ₩12,612 | ₩12,840 | ₩12,465 | ₩12,719 | +0.85% | 55.3만 |
|---|
| 2026.08.17 | ₩12,318 | ₩12,706 | ₩12,184 | ₩12,559 | +1.96% | 48만 |
|---|
| 2026.08.14 | ₩12,626 | ₩12,853 | ₩12,304 | ₩12,304 | -2.55% | 80.4만 |
|---|
| 2026.08.13 | ₩12,344 | ₩12,880 | ₩12,077 | ₩12,719 | +3.04% | 101.6만 |
|---|
| 2026.08.12 | ₩12,331 | ₩13,027 | ₩12,291 | ₩12,519 | +1.52% | 72.7만 |
|---|
| 2026.08.11 | ₩12,050 | ₩13,001 | ₩12,023 | ₩12,760 | +5.89% | 133.1만 |
|---|
| 2026.08.10 | ₩11,889 | ₩12,559 | ₩11,367 | ₩11,983 | +0.79% | 176만 |
|---|
| 2026.08.07 | ₩12,304 | ₩12,465 | ₩11,782 | ₩11,996 | -2.50% | 109.2만 |
|---|
| 2026.08.06 | ₩12,612 | ₩13,549 | ₩11,943 | ₩12,679 | +0.53% | 390만 |
|---|
| 2026.08.05 | ₩13,831 | ₩15,424 | ₩12,063 | ₩12,639 | -8.62% | 2037.1만 |
|---|
| 2026.08.04 | ₩9,198 | ₩9,332 | ₩8,997 | ₩9,145 | -0.58% | 25.8만 |
|---|
| 2026.08.03 | ₩9,586 | ₩9,881 | ₩9,011 | ₩9,332 | -2.65% | 46.2만 |
|---|
| 2026.07.31 | ₩9,091 | ₩10,055 | ₩8,877 | ₩10,028 | +10.31% | 61.1만 |
|---|
| 2026.07.30 | ₩8,703 | ₩9,011 | ₩8,636 | ₩8,957 | +2.92% | 20.1만 |
|---|
| 2026.07.29 | ₩9,386 | ₩9,412 | ₩8,716 | ₩8,944 | -4.71% | 44.3만 |
|---|
| 2026.07.28 | ₩9,145 | ₩9,225 | ₩8,475 | ₩8,555 | -6.44% | 23만 |
|---|
| 2026.07.27 | ₩9,305 | ₩9,519 | ₩8,984 | ₩9,011 | -3.17% | 28.2만 |
|---|
| 2026.07.24 | ₩10,202 | ₩10,336 | ₩9,814 | ₩9,827 | -3.67% | 19.9만 |
|---|
| 2026.07.23 | ₩10,082 | ₩10,376 | ₩9,908 | ₩10,309 | +2.26% | 43.4만 |
|---|
| 2026.07.22 | ₩9,452 | ₩9,868 | ₩9,452 | ₩9,734 | +2.97% | 30만 |
|---|
| 2026.07.21 | ₩9,011 | ₩9,399 | ₩8,984 | ₩9,252 | +2.67% | 25.3만 |
|---|
| 2026.07.20 | ₩8,703 | ₩9,051 | ₩8,676 | ₩8,904 | +2.31% | 17.6만 |
|---|
| 2026.07.17 | ₩8,649 | ₩8,970 | ₩8,462 | ₩8,823 | +2.01% | 24.6만 |
|---|
| 2026.07.16 | ₩8,689 | ₩8,984 | ₩8,435 | ₩8,462 | -2.62% | 16.7만 |
|---|
| 2026.07.15 | ₩8,890 | ₩8,890 | ₩8,502 | ₩8,743 | -1.66% | 27만 |
|---|
| 2026.07.14 | ₩9,118 | ₩9,265 | ₩8,756 | ₩8,796 | -3.52% | 29만 |
|---|
| 2026.07.13 | ₩8,515 | ₩9,064 | ₩8,515 | ₩8,944 | +5.03% | 56만 |
|---|
| 2026.07.10 | ₩8,395 | ₩8,515 | ₩8,221 | ₩8,368 | -0.32% | 14.1만 |
|---|
| 2026.07.09 | ₩8,743 | ₩8,743 | ₩8,314 | ₩8,408 | -3.83% | 24.2만 |
|---|
| 2026.07.08 | ₩8,663 | ₩9,037 | ₩8,542 | ₩8,823 | +1.85% | 39만 |
|---|
| 2026.07.07 | ₩8,154 | ₩8,529 | ₩7,980 | ₩8,355 | +2.46% | 29.5만 |
|---|
| 2026.07.06 | ₩7,913 | ₩8,248 | ₩7,913 | ₩7,993 | +1.02% | 26.2만 |
|---|
| 2026.07.02 | ₩8,033 | ₩8,154 | ₩7,565 | ₩7,913 | -1.50% | 29.9만 |
|---|
| 2026.07.01 | ₩8,301 | ₩8,502 | ₩7,913 | ₩7,980 | -3.87% | 20.3만 |
|---|
| 2026.06.30 | ₩8,448 | ₩8,515 | ₩8,314 | ₩8,368 | -0.95% | 19.1만 |
|---|
| 2026.06.29 | ₩8,408 | ₩8,555 | ₩8,261 | ₩8,314 | -1.11% | 28.3만 |
|---|
| 2026.06.26 | ₩8,033 | ₩8,395 | ₩8,033 | ₩8,368 | +4.17% | 31만 |
|---|
| 2026.06.25 | ₩8,234 | ₩8,261 | ₩7,913 | ₩8,073 | -1.95% | 31.2만 |
|---|
| 2026.06.24 | ₩9,225 | ₩9,225 | ₩8,234 | ₩8,301 | -10.01% | 40.3만 |
|---|
| 2026.06.23 | ₩9,573 | ₩9,707 | ₩9,386 | ₩9,506 | -0.70% | 28.8만 |
|---|
| 2026.06.22 | ₩9,921 | ₩10,068 | ₩9,573 | ₩9,653 | -2.70% | 41.3만 |
|---|
| 2026.06.18 | ₩10,095 | ₩10,095 | ₩9,493 | ₩9,868 | -2.25% | 60.6만 |
|---|
| 2026.06.17 | ₩10,042 | ₩10,376 | ₩9,948 | ₩10,202 | +1.60% | 22.3만 |
|---|
| 2026.06.16 | ₩10,028 | ₩10,470 | ₩9,921 | ₩10,109 | +0.80% | 27.3만 |
|---|
| 2026.06.15 | ₩10,390 | ₩10,537 | ₩10,149 | ₩10,363 | -0.26% | 34.5만 |
|---|
| 2026.06.12 | ₩10,403 | ₩10,952 | ₩10,256 | ₩10,898 | +4.76% | 35.5만 |
|---|
| 2026.06.11 | ₩10,845 | ₩11,113 | ₩10,457 | ₩10,698 | -1.36% | 32.4만 |
|---|
| 2026.06.10 | ₩10,323 | ₩10,832 | ₩10,242 | ₩10,684 | +3.50% | 21.3만 |
|---|
| 2026.06.09 | ₩10,055 | ₩10,082 | ₩9,600 | ₩9,921 | -1.33% | 31.2만 |
|---|
| 2026.06.08 | ₩10,363 | ₩10,430 | ₩10,122 | ₩10,189 | -1.68% | 16.2만 |
|---|
| 2026.06.05 | ₩10,818 | ₩10,965 | ₩10,109 | ₩10,202 | -5.69% | 32.4만 |
|---|
| 2026.06.04 | ₩10,738 | ₩11,099 | ₩10,604 | ₩11,019 | +2.62% | 22.9만 |
|---|
| 2026.06.03 | ₩11,206 | ₩11,233 | ₩10,885 | ₩10,925 | -2.51% | 25.8만 |
|---|
| 2026.06.02 | ₩11,247 | ₩11,421 | ₩11,113 | ₩11,113 | -1.19% | 21.1만 |
|---|
| 2026.06.01 | ₩10,765 | ₩11,380 | ₩10,711 | ₩11,233 | +4.35% | 38.3만 |
|---|
| 2026.05.29 | ₩10,591 | ₩10,617 | ₩10,229 | ₩10,403 | -1.77% | 34.4만 |
|---|
| 2026.05.28 | ₩10,778 | ₩10,939 | ₩10,631 | ₩10,765 | -0.12% | 36.4만 |
|---|
| 2026.05.27 | ₩10,765 | ₩10,939 | ₩10,510 | ₩10,564 | -1.87% | 30.8만 |
|---|
| 2026.05.26 | ₩11,073 | ₩11,086 | ₩10,845 | ₩10,939 | -1.21% | 42.4만 |
|---|
| 2026.05.22 | ₩11,166 | ₩11,501 | ₩11,019 | ₩11,380 | +1.92% | 25.8만 |
|---|
| 2026.05.21 | ₩11,889 | ₩11,916 | ₩11,139 | ₩11,340 | -4.62% | 56.4만 |
|---|
| 2026.05.20 | ₩12,090 | ₩12,291 | ₩11,688 | ₩11,715 | -3.10% | 28.4만 |
|---|
| 2026.05.19 | ₩12,746 | ₩12,853 | ₩12,157 | ₩12,278 | -3.68% | 31.2만 |
|---|
| 2026.05.18 | ₩12,211 | ₩12,893 | ₩11,996 | ₩12,652 | +3.62% | 33.7만 |
|---|
| 2026.05.15 | ₩12,037 | ₩12,612 | ₩12,037 | ₩12,278 | +2.00% | 32.8만 |
|---|
| 2026.05.14 | ₩12,398 | ₩12,425 | ₩12,023 | ₩12,063 | -2.70% | 34.2만 |
|---|
| 2026.05.13 | ₩12,264 | ₩12,652 | ₩12,103 | ₩12,117 | -1.20% | 30.4만 |
|---|
| 2026.05.12 | ₩12,264 | ₩12,452 | ₩11,970 | ₩12,344 | +0.66% | 29.1만 |
|---|
| 2026.05.11 | ₩12,572 | ₩12,800 | ₩11,662 | ₩11,889 | -5.43% | 59.2만 |
|---|
| 2026.05.08 | ₩12,572 | ₩12,652 | ₩12,010 | ₩12,251 | -2.56% | 47.3만 |
|---|
| 2026.05.07 | ₩11,273 | ₩11,929 | ₩10,992 | ₩11,729 | +4.04% | 48.6만 |
|---|
| 2026.05.06 | ₩12,184 | ₩12,197 | ₩11,568 | ₩11,702 | -3.96% | 42.3만 |
|---|
| 2026.05.05 | ₩12,505 | ₩12,679 | ₩12,318 | ₩12,572 | +0.54% | 45.1만 |
|---|
| 2026.05.04 | ₩12,438 | ₩12,987 | ₩12,251 | ₩12,733 | +2.37% | 39.8만 |
|---|
| 2026.05.01 | ₩12,278 | ₩12,425 | ₩11,996 | ₩12,344 | +0.55% | 32.5만 |
|---|
| 2026.04.30 | ₩12,077 | ₩12,438 | ₩12,063 | ₩12,398 | +2.66% | 25.9만 |
|---|
| 2026.04.29 | ₩12,050 | ₩12,452 | ₩11,996 | ₩12,398 | +2.89% | 50.5만 |
|---|
| 2026.04.28 | ₩12,050 | ₩12,318 | ₩11,849 | ₩11,929 | -1.00% | 23.1만 |
|---|
| 2026.04.27 | ₩11,635 | ₩12,050 | ₩11,621 | ₩11,782 | +1.27% | 31.2만 |
|---|
| 2026.04.24 | ₩11,943 | ₩11,983 | ₩11,421 | ₩11,568 | -3.14% | 32.1만 |
|---|
| 2026.04.23 | ₩11,970 | ₩12,237 | ₩11,729 | ₩11,983 | +0.11% | 37.9만 |
|---|
| 2026.04.22 | ₩11,247 | ₩12,023 | ₩11,153 | ₩11,970 | +6.43% | 45만 |
|---|
| 2026.04.21 | ₩10,738 | ₩11,193 | ₩10,738 | ₩11,139 | +3.74% | 35.2만 |
|---|
| 2026.04.20 | ₩10,269 | ₩10,845 | ₩10,242 | ₩10,751 | +4.69% | 44.4만 |
|---|
| 2026.04.17 | ₩10,162 | ₩10,216 | ₩9,707 | ₩10,068 | -0.92% | 66.1만 |
|---|
| 2026.04.16 | ₩10,524 | ₩10,898 | ₩10,443 | ₩10,791 | +2.54% | 43.5만 |
|---|
| 2026.04.15 | ₩10,483 | ₩10,671 | ₩10,309 | ₩10,497 | +0.13% | 34만 |
|---|
| 2026.04.14 | ₩10,671 | ₩10,671 | ₩10,216 | ₩10,510 | -1.51% | 52.7만 |
|---|
| 2026.04.13 | ₩10,497 | ₩10,979 | ₩10,497 | ₩10,684 | +1.79% | 47만 |
|---|
| 2026.04.10 | ₩10,162 | ₩10,283 | ₩9,921 | ₩10,082 | -0.79% | 48.7만 |
|---|
| 2026.04.09 | ₩10,376 | ₩10,818 | ₩10,028 | ₩10,162 | -2.06% | 52.7만 |
|---|
| 2026.04.08 | ₩10,323 | ₩10,323 | ₩9,827 | ₩10,135 | -1.82% | 85만 |
|---|
| 2026.04.07 | ₩11,675 | ₩12,157 | ₩11,367 | ₩11,608 | -0.57% | 41.3만 |
|---|
| 2026.04.06 | ₩11,407 | ₩11,769 | ₩11,220 | ₩11,608 | +1.76% | 48.2만 |
|---|
| 2026.04.02 | ₩11,300 | ₩11,956 | ₩11,193 | ₩11,421 | +1.07% | 55.1만 |
|---|
| 2026.04.01 | ₩11,488 | ₩11,755 | ₩10,684 | ₩10,952 | -4.66% | 82.4만 |
|---|
| 2026.03.31 | ₩12,077 | ₩13,041 | ₩11,595 | ₩12,010 | -0.55% | 121.8만 |
|---|
| 2026.03.30 | ₩12,585 | ₩12,920 | ₩12,197 | ₩12,371 | -1.70% | 89만 |
|---|
| 2026.03.27 | ₩11,876 | ₩12,278 | ₩11,836 | ₩12,144 | +2.25% | 59.6만 |
|---|
| 2026.03.26 | ₩11,555 | ₩12,237 | ₩11,528 | ₩11,675 | +1.04% | 82.2만 |
|---|
| 2026.03.25 | ₩11,113 | ₩11,528 | ₩11,113 | ₩11,501 | +3.49% | 41.6만 |
|---|
| 2026.03.24 | ₩11,019 | ₩11,769 | ₩11,019 | ₩11,528 | +4.62% | 89.9만 |
|---|
| 2026.03.23 | ₩11,046 | ₩11,434 | ₩10,671 | ₩10,818 | -2.06% | 94.3만 |
|---|
| 2026.03.20 | ₩11,581 | ₩11,889 | ₩11,233 | ₩11,568 | -0.12% | 73.3만 |
|---|
| 2026.03.19 | ₩10,898 | ₩11,876 | ₩10,858 | ₩11,488 | +5.41% | 95.8만 |
|---|
| 2026.03.18 | ₩10,805 | ₩11,126 | ₩10,483 | ₩10,845 | +0.37% | 162.2만 |
|---|
| 2026.03.17 | ₩11,367 | ₩11,836 | ₩11,367 | ₩11,675 | +2.71% | 59.2만 |
|---|
| 2026.03.16 | ₩10,979 | ₩11,541 | ₩10,711 | ₩11,287 | +2.80% | 86만 |
|---|
| 2026.03.13 | ₩10,751 | ₩11,233 | ₩10,577 | ₩10,992 | +2.24% | 72.8만 |
|---|
| 2026.03.12 | ₩10,657 | ₩11,568 | ₩10,631 | ₩10,925 | +2.51% | 157.8만 |
|---|
| 2026.03.11 | ₩10,350 | ₩10,644 | ₩10,109 | ₩10,443 | +0.91% | 67.2만 |
|---|
| 2026.03.10 | ₩10,162 | ₩10,671 | ₩10,015 | ₩10,510 | +3.43% | 97.8만 |
|---|
| 2026.03.09 | ₩11,755 | ₩11,755 | ₩10,376 | ₩10,510 | -10.59% | 200.5만 |
|---|
| 2026.03.06 | ₩10,416 | ₩10,952 | ₩10,135 | ₩10,537 | +1.16% | 195.4만 |
|---|
| 2026.03.05 | ₩9,573 | ₩10,430 | ₩9,399 | ₩9,868 | +3.08% | 150.4만 |
|---|
| 2026.03.04 | ₩8,033 | ₩9,292 | ₩7,806 | ₩9,225 | +14.83% | 120.6만 |
|---|
| 2026.03.03 | ₩9,225 | ₩9,278 | ₩8,569 | ₩8,810 | -4.50% | 112.6만 |
|---|
| 2026.03.02 | ₩8,863 | ₩9,011 | ₩8,422 | ₩8,716 | -1.66% | 116.7만 |
|---|
| 2026.02.27 | ₩8,047 | ₩8,288 | ₩7,819 | ₩8,087 | +0.50% | 54.9만 |
|---|
| 2026.02.26 | ₩7,779 | ₩8,087 | ₩7,565 | ₩7,940 | +2.07% | 44.6만 |
|---|
| 2026.02.25 | ₩8,274 | ₩8,341 | ₩7,846 | ₩7,886 | -4.69% | 40.3만 |
|---|
| 2026.02.24 | ₩8,248 | ₩8,395 | ₩7,926 | ₩8,274 | +0.32% | 45.8만 |
|---|
| 2026.02.23 | ₩8,863 | ₩9,104 | ₩8,314 | ₩8,341 | -5.89% | 63.4만 |
|---|
| 2026.02.20 | ₩8,261 | ₩9,145 | ₩8,073 | ₩9,037 | +9.40% | 96.1만 |
|---|
| 2026.02.19 | ₩7,913 | ₩8,341 | ₩7,846 | ₩8,154 | +3.05% | 68.7만 |
|---|
| 2026.02.18 | ₩7,725 | ₩8,087 | ₩7,605 | ₩7,873 | +1.91% | 98.6만 |
|---|
| 2026.02.17 | ₩7,404 | ₩7,645 | ₩7,043 | ₩7,284 | -1.63% | 33.6만 |
|---|
| 2026.02.13 | ₩7,324 | ₩7,618 | ₩7,043 | ₩7,458 | +1.83% | 38.6만 |
|---|
| 2026.02.12 | ₩7,940 | ₩7,940 | ₩7,096 | ₩7,257 | -8.60% | 73.5만 |
|---|
| 2026.02.11 | ₩8,033 | ₩8,274 | ₩7,819 | ₩7,980 | -0.67% | 100.2만 |
|---|
| 2026.02.10 | ₩7,685 | ₩7,899 | ₩7,471 | ₩7,725 | +0.52% | 54만 |
|---|
| 2026.02.09 | ₩7,444 | ₩8,033 | ₩7,444 | ₩7,632 | +2.52% | 65.7만 |
|---|
| 2026.02.06 | ₩7,163 | ₩7,377 | ₩7,096 | ₩7,337 | +2.43% | 49.7만 |
|---|
| 2026.02.05 | ₩7,444 | ₩7,699 | ₩7,109 | ₩7,123 | -4.32% | 32.5만 |
|---|
| 2026.02.04 | ₩7,404 | ₩7,725 | ₩7,163 | ₩7,699 | +3.98% | 51.5만 |
|---|
| 2026.02.03 | ₩6,976 | ₩7,364 | ₩6,895 | ₩7,310 | +4.80% | 60.1만 |
|---|
| 2026.02.02 | ₩6,895 | ₩7,297 | ₩6,775 | ₩6,868 | -0.39% | 44.8만 |
|---|
| 2026.01.30 | ₩8,007 | ₩8,060 | ₩7,230 | ₩7,270 | -9.20% | 110.5만 |
|---|
| 2026.01.29 | ₩7,658 | ₩8,622 | ₩7,658 | ₩8,368 | +9.27% | 146.4만 |
|---|
| 2026.01.28 | ₩7,792 | ₩7,940 | ₩7,324 | ₩7,645 | -1.89% | 76.5만 |
|---|
| 2026.01.27 | ₩7,350 | ₩7,685 | ₩7,270 | ₩7,591 | +3.28% | 55.4만 |
|---|
| 2026.01.26 | ₩7,136 | ₩7,618 | ₩6,989 | ₩7,310 | +2.44% | 79.9만 |
|---|
| 2026.01.23 | ₩6,775 | ₩7,029 | ₩6,735 | ₩7,029 | +3.75% | 47.8만 |
|---|
| 2026.01.22 | ₩6,828 | ₩6,868 | ₩6,561 | ₩6,587 | -3.53% | 35.1만 |
|---|
| 2026.01.21 | ₩6,909 | ₩7,217 | ₩6,641 | ₩6,842 | -0.97% | 56.2만 |
|---|
| 2026.01.20 | ₩6,547 | ₩6,962 | ₩6,547 | ₩6,761 | +3.27% | 51만 |
|---|
| 2026.01.16 | ₩6,507 | ₩6,735 | ₩6,400 | ₩6,587 | +1.23% | 27.1만 |
|---|
| 2026.01.15 | ₩6,534 | ₩6,534 | ₩6,279 | ₩6,480 | -0.82% | 53.4만 |
|---|
| 2026.01.14 | ₩6,346 | ₩6,855 | ₩6,346 | ₩6,627 | +4.43% | 72.4만 |
|---|
| 2026.01.13 | ₩6,320 | ₩6,520 | ₩6,279 | ₩6,320 | 0.00% | 63.1만 |
|---|
| 2026.01.12 | ₩5,918 | ₩6,427 | ₩5,891 | ₩6,186 | +4.52% | 78.1만 |
|---|
| 2026.01.09 | ₩5,784 | ₩6,012 | ₩5,757 | ₩5,878 | +1.62% | 47.6만 |
|---|
| 2026.01.08 | ₩5,262 | ₩5,824 | ₩5,235 | ₩5,744 | +9.16% | 59.3만 |
|---|
| 2026.01.07 | ₩5,302 | ₩5,422 | ₩5,115 | ₩5,195 | -2.02% | 45.8만 |
|---|
| 2026.01.06 | ₩5,449 | ₩5,543 | ₩5,315 | ₩5,329 | -2.21% | 46.9만 |
|---|
| 2026.01.05 | ₩5,838 | ₩5,931 | ₩5,248 | ₩5,489 | -5.96% | 79.8만 |
|---|
| 2026.01.02 | ₩5,717 | ₩5,717 | ₩5,530 | ₩5,663 | -0.94% | 28.4만 |
|---|
| 2025.12.31 | ₩5,730 | ₩5,811 | ₩5,663 | ₩5,677 | -0.93% | 37.7만 |
|---|
| 2025.12.30 | ₩5,583 | ₩5,878 | ₩5,583 | ₩5,757 | +3.12% | 55.5만 |
|---|
| 2025.12.29 | ₩5,556 | ₩5,663 | ₩5,530 | ₩5,556 | 0.00% | 26.3만 |
|---|
| 2025.12.26 | ₩5,677 | ₩5,677 | ₩5,489 | ₩5,556 | -2.12% | 26.6만 |
|---|
| 2025.12.24 | ₩5,570 | ₩5,677 | ₩5,422 | ₩5,663 | +1.68% | 36.7만 |
|---|
| 2025.12.23 | ₩5,409 | ₩5,650 | ₩5,329 | ₩5,623 | +3.96% | 80.5만 |
|---|
| 2025.12.22 | ₩5,436 | ₩5,851 | ₩5,315 | ₩5,369 | -1.23% | 60.3만 |
|---|
| 2025.12.19 | ₩5,275 | ₩5,422 | ₩5,101 | ₩5,155 | -2.28% | 69.8만 |
|---|
| 2025.12.18 | ₩5,436 | ₩5,489 | ₩5,222 | ₩5,262 | -3.20% | 96.8만 |
|---|
| 2025.12.17 | ₩5,155 | ₩5,489 | ₩5,061 | ₩5,449 | +5.71% | 116.2만 |
|---|
| 2025.12.16 | ₩5,168 | ₩5,181 | ₩5,034 | ₩5,034 | -2.59% | 31.5만 |
|---|
| 2025.12.15 | ₩5,262 | ₩5,356 | ₩4,994 | ₩5,222 | -0.76% | 49.5만 |
|---|
| 2025.12.12 | ₩5,570 | ₩5,597 | ₩5,222 | ₩5,222 | -6.25% | 35.8만 |
|---|
| 2025.12.11 | ₩5,958 | ₩6,038 | ₩5,275 | ₩5,396 | -9.44% | 120.5만 |
|---|
| 2025.12.10 | ₩6,266 | ₩6,320 | ₩6,038 | ₩6,266 | 0.00% | 55.7만 |
|---|
| 2025.12.09 | ₩6,306 | ₩6,346 | ₩6,212 | ₩6,239 | -1.06% | 16.8만 |
|---|
| 2025.12.08 | ₩6,239 | ₩6,360 | ₩6,065 | ₩6,306 | +1.07% | 27.5만 |
|---|
| 2025.12.05 | ₩6,293 | ₩6,480 | ₩6,239 | ₩6,306 | +0.21% | 23.7만 |
|---|
| 2025.12.04 | ₩6,266 | ₩6,400 | ₩6,266 | ₩6,293 | +0.43% | 44.9만 |
|---|
| 2025.12.03 | ₩6,079 | ₩6,440 | ₩5,985 | ₩6,239 | +2.64% | 54.7만 |
|---|
| 2025.12.02 | ₩6,266 | ₩6,266 | ₩6,052 | ₩6,052 | -3.42% | 28.4만 |
|---|
| 2025.12.01 | ₩6,079 | ₩6,333 | ₩6,038 | ₩6,172 | +1.54% | 39.7만 |
|---|
| 2025.11.28 | ₩5,931 | ₩6,279 | ₩5,904 | ₩6,065 | +2.26% | 30.8만 |
|---|
| 2025.11.26 | ₩5,771 | ₩6,025 | ₩5,677 | ₩5,904 | +2.32% | 43.8만 |
|---|
| 2025.11.25 | ₩5,757 | ₩5,811 | ₩5,610 | ₩5,704 | -0.93% | 35만 |
|---|
| 2025.11.24 | ₩5,838 | ₩5,904 | ₩5,704 | ₩5,851 | +0.23% | 22.5만 |
|---|
| 2025.11.21 | ₩6,025 | ₩6,079 | ₩5,717 | ₩5,864 | -2.67% | 43.9만 |
|---|
| 2025.11.20 | ₩6,012 | ₩6,480 | ₩5,971 | ₩6,012 | 0.00% | 96.4만 |
|---|
| 2025.11.19 | ₩5,784 | ₩6,012 | ₩5,570 | ₩5,958 | +3.01% | 44.6만 |
|---|
| 2025.11.18 | ₩5,597 | ₩5,878 | ₩5,476 | ₩5,838 | +4.31% | 46만 |
|---|
| 2025.11.17 | ₩5,864 | ₩5,864 | ₩5,503 | ₩5,543 | -5.48% | 74.7만 |
|---|
| 2025.11.14 | ₩5,904 | ₩5,931 | ₩5,744 | ₩5,851 | -0.91% | 41.1만 |
|---|
| 2025.11.13 | ₩5,931 | ₩6,052 | ₩5,851 | ₩5,878 | -0.90% | 51.6만 |
|---|
| 2025.11.12 | ₩5,771 | ₩5,971 | ₩5,744 | ₩5,958 | +3.25% | 77.3만 |
|---|
| 2025.11.11 | ₩5,958 | ₩6,025 | ₩5,730 | ₩5,811 | -2.47% | 66.3만 |
|---|
| 2025.11.10 | ₩5,744 | ₩6,052 | ₩5,663 | ₩5,945 | +3.50% | 78.6만 |
|---|
| 2025.11.07 | ₩5,543 | ₩5,824 | ₩5,409 | ₩5,771 | +4.11% | 72.1만 |
|---|
| 2025.11.06 | ₩5,436 | ₩5,583 | ₩5,275 | ₩5,463 | +0.49% | 79.7만 |
|---|
| 2025.11.05 | ₩5,155 | ₩5,463 | ₩5,101 | ₩5,449 | +5.71% | 75.5만 |
|---|
| 2025.11.04 | ₩4,726 | ₩5,222 | ₩4,566 | ₩5,181 | +9.63% | 147만 |
|---|
| 2025.11.03 | ₩4,592 | ₩4,940 | ₩4,485 | ₩4,713 | +2.62% | 39.4만 |
|---|
| 2025.10.31 | ₩4,686 | ₩4,766 | ₩4,137 | ₩4,592 | -2.00% | 223.6만 |
|---|
| 2025.10.30 | ₩5,115 | ₩5,115 | ₩4,940 | ₩4,940 | -3.40% | 61.6만 |
|---|
| 2025.10.29 | ₩5,074 | ₩5,141 | ₩4,981 | ₩5,048 | -0.53% | 35만 |
|---|
| 2025.10.28 | ₩5,115 | ₩5,235 | ₩5,061 | ₩5,061 | -1.05% | 32.4만 |
|---|
| 2025.10.27 | ₩5,356 | ₩5,409 | ₩5,128 | ₩5,155 | -3.75% | 43.3만 |
|---|
| 2025.10.24 | ₩5,489 | ₩5,623 | ₩5,342 | ₩5,369 | -2.20% | 37.3만 |
|---|
| 2025.10.23 | ₩5,222 | ₩5,436 | ₩5,181 | ₩5,382 | +3.08% | 47만 |
|---|
| 2025.10.22 | ₩5,021 | ₩5,141 | ₩4,900 | ₩5,088 | +1.33% | 43.8만 |
|---|
| 2025.10.21 | ₩5,101 | ₩5,101 | ₩4,900 | ₩4,954 | -2.89% | 39.9만 |
|---|
| 2025.10.20 | ₩5,048 | ₩5,155 | ₩4,994 | ₩5,034 | -0.27% | 33.7만 |
|---|
| 2025.10.17 | ₩5,248 | ₩5,342 | ₩5,048 | ₩5,061 | -3.57% | 32.5만 |
|---|
| 2025.10.16 | ₩5,851 | ₩5,851 | ₩5,208 | ₩5,275 | -9.84% | 81.1만 |
|---|
| 2025.10.15 | ₩5,931 | ₩5,985 | ₩5,704 | ₩5,797 | -2.26% | 38.5만 |
|---|
| 2025.10.14 | ₩5,824 | ₩5,864 | ₩5,556 | ₩5,811 | -0.23% | 47.6만 |
|---|
| 2025.10.13 | ₩5,891 | ₩5,985 | ₩5,730 | ₩5,918 | +0.45% | 31만 |
|---|
| 2025.10.10 | ₩6,065 | ₩6,105 | ₩5,663 | ₩5,690 | -6.18% | 56.3만 |
|---|