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 | ₩13,977 | ₩14,392 | ₩13,950 | ₩14,151 | +1.24% | 41.3만 |
| 2026.10.08 | ₩14,311 | ₩14,311 | ₩13,990 | ₩14,030 | -1.96% | 35.6만 |
| 2026.10.07 | ₩14,097 | ₩14,258 | ₩13,856 | ₩13,870 | -1.61% | 24.1만 |
| 2026.10.06 | ₩14,057 | ₩14,231 | ₩13,843 | ₩13,990 | -0.48% | 41.9만 |
| 2026.10.05 | ₩13,910 | ₩14,298 | ₩13,562 | ₩14,017 | +0.77% | 35.6만 |
| 2026.10.02 | ₩13,094 | ₩14,084 | ₩13,094 | ₩13,963 | +6.64% | 47.3만 |
| 2026.10.01 | ₩13,108 | ₩13,469 | ₩12,987 | ₩13,388 | +2.14% | 61.6만 |
| 2026.09.30 | ₩13,134 | ₩13,348 | ₩12,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,188 |
| +0.41% |
| 47.2만 |
| 2026.09.29 | ₩12,746 | ₩13,108 | ₩12,572 | ₩13,041 | +2.31% | 70.4만 |
|---|
| 2026.09.28 | ₩13,134 | ₩13,375 | ₩12,907 | ₩12,907 | -1.73% | 53.3만 |
|---|
| 2026.09.25 | ₩13,362 | ₩13,428 | ₩12,773 | ₩12,867 | -3.70% | 49.3만 |
|---|
| 2026.09.24 | ₩13,522 | ₩14,325 | ₩13,362 | ₩13,616 | +0.69% | 72.8만 |
|---|
| 2026.09.23 | ₩13,241 | ₩13,509 | ₩13,094 | ₩13,335 | +0.71% | 48.3만 |
|---|
| 2026.09.22 | ₩13,094 | ₩13,522 | ₩13,027 | ₩13,094 | 0.00% | 50.3만 |
|---|
| 2026.09.21 | ₩13,415 | ₩13,602 | ₩13,148 | ₩13,255 | -1.20% | 32.8만 |
|---|
| 2026.09.18 | ₩13,776 | ₩14,030 | ₩13,455 | ₩13,776 | 0.00% | 75.4만 |
|---|
| 2026.09.17 | ₩13,937 | ₩14,244 | ₩13,696 | ₩13,696 | -1.73% | 47.4만 |
|---|
| 2026.09.16 | ₩14,592 | ₩14,646 | ₩14,030 | ₩14,218 | -2.57% | 71.9만 |
|---|
| 2026.09.15 | ₩14,124 | ₩14,713 | ₩14,071 | ₩14,699 | +4.07% | 57만 |
|---|
| 2026.09.14 | ₩14,565 | ₩14,606 | ₩13,990 | ₩14,137 | -2.94% | 60.3만 |
|---|
| 2026.09.11 | ₩14,499 | ₩14,686 | ₩14,285 | ₩14,432 | -0.46% | 82.8만 |
|---|
| 2026.09.10 | ₩14,311 | ₩14,806 | ₩14,017 | ₩14,726 | +2.90% | 74.9만 |
|---|
| 2026.09.09 | ₩13,910 | ₩14,271 | ₩13,763 | ₩14,004 | +0.67% | 96.2만 |
|---|
| 2026.09.08 | ₩13,642 | ₩13,937 | ₩13,642 | ₩13,696 | +0.39% | 31.4만 |
|---|
| 2026.09.04 | ₩13,428 | ₩13,589 | ₩13,174 | ₩13,509 | +0.60% | 34.7만 |
|---|
| 2026.09.03 | ₩13,629 | ₩13,776 | ₩13,455 | ₩13,522 | -0.79% | 29.9만 |
|---|
| 2026.09.02 | ₩13,683 | ₩14,097 | ₩13,576 | ₩13,629 | -0.39% | 89.7만 |
|---|
| 2026.09.01 | ₩13,856 | ₩13,870 | ₩13,576 | ₩13,830 | -0.19% | 61.8만 |
|---|
| 2026.08.31 | ₩13,509 | ₩13,642 | ₩12,974 | ₩13,576 | +0.50% | 42.6만 |
|---|
| 2026.08.28 | ₩13,469 | ₩13,602 | ₩13,054 | ₩13,201 | -1.99% | 27.6만 |
|---|
| 2026.08.27 | ₩13,736 | ₩13,870 | ₩13,228 | ₩13,522 | -1.56% | 45.9만 |
|---|
| 2026.08.26 | ₩12,760 | ₩13,709 | ₩12,586 | ₩13,495 | +5.77% | 73.4만 |
|---|
| 2026.08.25 | ₩13,027 | ₩13,375 | ₩12,827 | ₩12,867 | -1.23% | 33.7만 |
|---|
| 2026.08.24 | ₩13,148 | ₩13,362 | ₩12,987 | ₩13,308 | +1.22% | 58.9만 |
|---|
| 2026.08.21 | ₩13,174 | ₩13,348 | ₩12,679 | ₩13,255 | +0.61% | 56.2만 |
|---|
| 2026.08.20 | ₩13,375 | ₩13,683 | ₩12,894 | ₩13,054 | -2.40% | 77.6만 |
|---|
| 2026.08.19 | ₩12,679 | ₩13,335 | ₩12,653 | ₩13,121 | +3.48% | 123.2만 |
|---|
| 2026.08.18 | ₩12,599 | ₩12,827 | ₩12,452 | ₩12,706 | +0.85% | 55.3만 |
|---|
| 2026.08.17 | ₩12,305 | ₩12,693 | ₩12,171 | ₩12,546 | +1.96% | 48만 |
|---|
| 2026.08.14 | ₩12,613 | ₩12,840 | ₩12,292 | ₩12,292 | -2.55% | 80.4만 |
|---|
| 2026.08.13 | ₩12,332 | ₩12,867 | ₩12,064 | ₩12,706 | +3.04% | 101.6만 |
|---|
| 2026.08.12 | ₩12,318 | ₩13,014 | ₩12,278 | ₩12,506 | +1.52% | 72.7만 |
|---|
| 2026.08.11 | ₩12,038 | ₩12,987 | ₩12,011 | ₩12,746 | +5.89% | 133.1만 |
|---|
| 2026.08.10 | ₩11,877 | ₩12,546 | ₩11,355 | ₩11,971 | +0.79% | 176만 |
|---|
| 2026.08.07 | ₩12,292 | ₩12,452 | ₩11,770 | ₩11,984 | -2.50% | 109.2만 |
|---|
| 2026.08.06 | ₩12,599 | ₩13,535 | ₩11,931 | ₩12,666 | +0.53% | 390만 |
|---|
| 2026.08.05 | ₩13,816 | ₩15,408 | ₩12,051 | ₩12,626 | -8.62% | 2037.1만 |
|---|
| 2026.08.04 | ₩9,189 | ₩9,322 | ₩8,988 | ₩9,135 | -0.58% | 25.8만 |
|---|
| 2026.08.03 | ₩9,576 | ₩9,871 | ₩9,001 | ₩9,322 | -2.65% | 46.2만 |
|---|
| 2026.07.31 | ₩9,082 | ₩10,045 | ₩8,868 | ₩10,018 | +10.31% | 61.1만 |
|---|
| 2026.07.30 | ₩8,694 | ₩9,001 | ₩8,627 | ₩8,948 | +2.92% | 20.1만 |
|---|
| 2026.07.29 | ₩9,376 | ₩9,403 | ₩8,707 | ₩8,934 | -4.71% | 44.3만 |
|---|
| 2026.07.28 | ₩9,135 | ₩9,215 | ₩8,466 | ₩8,547 | -6.44% | 23만 |
|---|
| 2026.07.27 | ₩9,296 | ₩9,510 | ₩8,975 | ₩9,001 | -3.17% | 28.2만 |
|---|
| 2026.07.24 | ₩10,192 | ₩10,325 | ₩9,804 | ₩9,817 | -3.67% | 19.9만 |
|---|
| 2026.07.23 | ₩10,071 | ₩10,366 | ₩9,898 | ₩10,299 | +2.26% | 43.4만 |
|---|
| 2026.07.22 | ₩9,443 | ₩9,857 | ₩9,443 | ₩9,724 | +2.97% | 30만 |
|---|
| 2026.07.21 | ₩9,001 | ₩9,389 | ₩8,975 | ₩9,242 | +2.67% | 25.3만 |
|---|
| 2026.07.20 | ₩8,694 | ₩9,042 | ₩8,667 | ₩8,894 | +2.31% | 17.6만 |
|---|
| 2026.07.17 | ₩8,640 | ₩8,961 | ₩8,453 | ₩8,814 | +2.01% | 24.6만 |
|---|
| 2026.07.16 | ₩8,680 | ₩8,975 | ₩8,426 | ₩8,453 | -2.62% | 16.7만 |
|---|
| 2026.07.15 | ₩8,881 | ₩8,881 | ₩8,493 | ₩8,734 | -1.66% | 27만 |
|---|
| 2026.07.14 | ₩9,108 | ₩9,256 | ₩8,747 | ₩8,787 | -3.52% | 29만 |
|---|
| 2026.07.13 | ₩8,507 | ₩9,055 | ₩8,507 | ₩8,934 | +5.03% | 56만 |
|---|
| 2026.07.10 | ₩8,386 | ₩8,507 | ₩8,212 | ₩8,359 | -0.32% | 14.1만 |
|---|
| 2026.07.09 | ₩8,734 | ₩8,734 | ₩8,306 | ₩8,400 | -3.83% | 24.2만 |
|---|
| 2026.07.08 | ₩8,654 | ₩9,028 | ₩8,533 | ₩8,814 | +1.85% | 39만 |
|---|
| 2026.07.07 | ₩8,145 | ₩8,520 | ₩7,972 | ₩8,346 | +2.46% | 29.5만 |
|---|
| 2026.07.06 | ₩7,905 | ₩8,239 | ₩7,905 | ₩7,985 | +1.02% | 26.2만 |
|---|
| 2026.07.02 | ₩8,025 | ₩8,145 | ₩7,557 | ₩7,905 | -1.50% | 29.9만 |
|---|
| 2026.07.01 | ₩8,292 | ₩8,493 | ₩7,905 | ₩7,972 | -3.87% | 20.3만 |
|---|
| 2026.06.30 | ₩8,440 | ₩8,507 | ₩8,306 | ₩8,359 | -0.95% | 19.1만 |
|---|
| 2026.06.29 | ₩8,400 | ₩8,547 | ₩8,252 | ₩8,306 | -1.11% | 28.3만 |
|---|
| 2026.06.26 | ₩8,025 | ₩8,386 | ₩8,025 | ₩8,359 | +4.17% | 31만 |
|---|
| 2026.06.25 | ₩8,226 | ₩8,252 | ₩7,905 | ₩8,065 | -1.95% | 31.2만 |
|---|
| 2026.06.24 | ₩9,215 | ₩9,215 | ₩8,226 | ₩8,292 | -10.01% | 40.3만 |
|---|
| 2026.06.23 | ₩9,563 | ₩9,697 | ₩9,376 | ₩9,496 | -0.70% | 28.8만 |
|---|
| 2026.06.22 | ₩9,911 | ₩10,058 | ₩9,563 | ₩9,643 | -2.70% | 41.3만 |
|---|
| 2026.06.18 | ₩10,085 | ₩10,085 | ₩9,483 | ₩9,857 | -2.25% | 60.6만 |
|---|
| 2026.06.17 | ₩10,031 | ₩10,366 | ₩9,938 | ₩10,192 | +1.60% | 22.3만 |
|---|
| 2026.06.16 | ₩10,018 | ₩10,459 | ₩9,911 | ₩10,098 | +0.80% | 27.3만 |
|---|
| 2026.06.15 | ₩10,379 | ₩10,526 | ₩10,138 | ₩10,352 | -0.26% | 34.5만 |
|---|
| 2026.06.12 | ₩10,392 | ₩10,941 | ₩10,245 | ₩10,887 | +4.76% | 35.5만 |
|---|
| 2026.06.11 | ₩10,834 | ₩11,101 | ₩10,446 | ₩10,687 | -1.36% | 32.4만 |
|---|
| 2026.06.10 | ₩10,312 | ₩10,820 | ₩10,232 | ₩10,673 | +3.50% | 21.3만 |
|---|
| 2026.06.09 | ₩10,045 | ₩10,071 | ₩9,590 | ₩9,911 | -1.33% | 31.2만 |
|---|
| 2026.06.08 | ₩10,352 | ₩10,419 | ₩10,111 | ₩10,178 | -1.68% | 16.2만 |
|---|
| 2026.06.05 | ₩10,807 | ₩10,954 | ₩10,098 | ₩10,192 | -5.69% | 32.4만 |
|---|
| 2026.06.04 | ₩10,727 | ₩11,088 | ₩10,593 | ₩11,008 | +2.62% | 22.9만 |
|---|
| 2026.06.03 | ₩11,195 | ₩11,222 | ₩10,874 | ₩10,914 | -2.51% | 25.8만 |
|---|
| 2026.06.02 | ₩11,235 | ₩11,409 | ₩11,101 | ₩11,101 | -1.19% | 21.1만 |
|---|
| 2026.06.01 | ₩10,753 | ₩11,369 | ₩10,700 | ₩11,222 | +4.35% | 38.3만 |
|---|
| 2026.05.29 | ₩10,580 | ₩10,606 | ₩10,218 | ₩10,392 | -1.77% | 34.4만 |
|---|
| 2026.05.28 | ₩10,767 | ₩10,927 | ₩10,620 | ₩10,753 | -0.12% | 36.4만 |
|---|
| 2026.05.27 | ₩10,753 | ₩10,927 | ₩10,499 | ₩10,553 | -1.87% | 30.8만 |
|---|
| 2026.05.26 | ₩11,061 | ₩11,074 | ₩10,834 | ₩10,927 | -1.21% | 42.4만 |
|---|
| 2026.05.22 | ₩11,155 | ₩11,489 | ₩11,008 | ₩11,369 | +1.92% | 25.8만 |
|---|
| 2026.05.21 | ₩11,877 | ₩11,904 | ₩11,128 | ₩11,329 | -4.62% | 56.4만 |
|---|
| 2026.05.20 | ₩12,078 | ₩12,278 | ₩11,676 | ₩11,703 | -3.10% | 28.4만 |
|---|
| 2026.05.19 | ₩12,733 | ₩12,840 | ₩12,144 | ₩12,265 | -3.68% | 31.2만 |
|---|
| 2026.05.18 | ₩12,198 | ₩12,880 | ₩11,984 | ₩12,639 | +3.62% | 33.7만 |
|---|
| 2026.05.15 | ₩12,024 | ₩12,599 | ₩12,024 | ₩12,265 | +2.00% | 32.8만 |
|---|
| 2026.05.14 | ₩12,385 | ₩12,412 | ₩12,011 | ₩12,051 | -2.70% | 34.2만 |
|---|
| 2026.05.13 | ₩12,251 | ₩12,639 | ₩12,091 | ₩12,104 | -1.20% | 30.4만 |
|---|
| 2026.05.12 | ₩12,251 | ₩12,439 | ₩11,957 | ₩12,332 | +0.66% | 29.1만 |
|---|
| 2026.05.11 | ₩12,559 | ₩12,787 | ₩11,650 | ₩11,877 | -5.43% | 59.2만 |
|---|
| 2026.05.08 | ₩12,559 | ₩12,639 | ₩11,997 | ₩12,238 | -2.56% | 47.3만 |
|---|
| 2026.05.07 | ₩11,262 | ₩11,917 | ₩10,981 | ₩11,717 | +4.04% | 48.6만 |
|---|
| 2026.05.06 | ₩12,171 | ₩12,185 | ₩11,556 | ₩11,690 | -3.96% | 42.3만 |
|---|
| 2026.05.05 | ₩12,492 | ₩12,666 | ₩12,305 | ₩12,559 | +0.54% | 45.1만 |
|---|
| 2026.05.04 | ₩12,425 | ₩12,974 | ₩12,238 | ₩12,720 | +2.37% | 39.8만 |
|---|
| 2026.05.01 | ₩12,265 | ₩12,412 | ₩11,984 | ₩12,332 | +0.55% | 32.5만 |
|---|
| 2026.04.30 | ₩12,064 | ₩12,425 | ₩12,051 | ₩12,385 | +2.66% | 25.9만 |
|---|
| 2026.04.29 | ₩12,038 | ₩12,439 | ₩11,984 | ₩12,385 | +2.89% | 50.5만 |
|---|
| 2026.04.28 | ₩12,038 | ₩12,305 | ₩11,837 | ₩11,917 | -1.00% | 23.1만 |
|---|
| 2026.04.27 | ₩11,623 | ₩12,038 | ₩11,610 | ₩11,770 | +1.27% | 31.2만 |
|---|
| 2026.04.24 | ₩11,931 | ₩11,971 | ₩11,409 | ₩11,556 | -3.14% | 32.1만 |
|---|
| 2026.04.23 | ₩11,957 | ₩12,225 | ₩11,717 | ₩11,971 | +0.11% | 37.9만 |
|---|
| 2026.04.22 | ₩11,235 | ₩12,011 | ₩11,141 | ₩11,957 | +6.43% | 45만 |
|---|
| 2026.04.21 | ₩10,727 | ₩11,181 | ₩10,727 | ₩11,128 | +3.74% | 35.2만 |
|---|
| 2026.04.20 | ₩10,259 | ₩10,834 | ₩10,232 | ₩10,740 | +4.69% | 44.4만 |
|---|
| 2026.04.17 | ₩10,152 | ₩10,205 | ₩9,697 | ₩10,058 | -0.92% | 66.1만 |
|---|
| 2026.04.16 | ₩10,513 | ₩10,887 | ₩10,433 | ₩10,780 | +2.54% | 43.5만 |
|---|
| 2026.04.15 | ₩10,473 | ₩10,660 | ₩10,299 | ₩10,486 | +0.13% | 34만 |
|---|
| 2026.04.14 | ₩10,660 | ₩10,660 | ₩10,205 | ₩10,499 | -1.51% | 52.7만 |
|---|
| 2026.04.13 | ₩10,486 | ₩10,967 | ₩10,486 | ₩10,673 | +1.79% | 47만 |
|---|
| 2026.04.10 | ₩10,152 | ₩10,272 | ₩9,911 | ₩10,071 | -0.79% | 48.7만 |
|---|
| 2026.04.09 | ₩10,366 | ₩10,807 | ₩10,018 | ₩10,152 | -2.06% | 52.7만 |
|---|
| 2026.04.08 | ₩10,312 | ₩10,312 | ₩9,817 | ₩10,125 | -1.82% | 85만 |
|---|
| 2026.04.07 | ₩11,663 | ₩12,144 | ₩11,355 | ₩11,596 | -0.57% | 41.3만 |
|---|
| 2026.04.06 | ₩11,396 | ₩11,757 | ₩11,208 | ₩11,596 | +1.76% | 48.2만 |
|---|
| 2026.04.02 | ₩11,288 | ₩11,944 | ₩11,181 | ₩11,409 | +1.07% | 55.1만 |
|---|
| 2026.04.01 | ₩11,476 | ₩11,743 | ₩10,673 | ₩10,941 | -4.66% | 82.4만 |
|---|
| 2026.03.31 | ₩12,064 | ₩13,027 | ₩11,583 | ₩11,997 | -0.55% | 121.8만 |
|---|
| 2026.03.30 | ₩12,572 | ₩12,907 | ₩12,185 | ₩12,358 | -1.70% | 89만 |
|---|
| 2026.03.27 | ₩11,864 | ₩12,265 | ₩11,824 | ₩12,131 | +2.25% | 59.6만 |
|---|
| 2026.03.26 | ₩11,543 | ₩12,225 | ₩11,516 | ₩11,663 | +1.04% | 82.2만 |
|---|
| 2026.03.25 | ₩11,101 | ₩11,516 | ₩11,101 | ₩11,489 | +3.49% | 41.6만 |
|---|
| 2026.03.24 | ₩11,008 | ₩11,757 | ₩11,008 | ₩11,516 | +4.62% | 89.9만 |
|---|
| 2026.03.23 | ₩11,034 | ₩11,422 | ₩10,660 | ₩10,807 | -2.06% | 94.3만 |
|---|
| 2026.03.20 | ₩11,569 | ₩11,877 | ₩11,222 | ₩11,556 | -0.12% | 73.3만 |
|---|
| 2026.03.19 | ₩10,887 | ₩11,864 | ₩10,847 | ₩11,476 | +5.41% | 95.8만 |
|---|
| 2026.03.18 | ₩10,794 | ₩11,115 | ₩10,473 | ₩10,834 | +0.37% | 162.2만 |
|---|
| 2026.03.17 | ₩11,355 | ₩11,824 | ₩11,355 | ₩11,663 | +2.71% | 59.2만 |
|---|
| 2026.03.16 | ₩10,967 | ₩11,529 | ₩10,700 | ₩11,275 | +2.80% | 86만 |
|---|
| 2026.03.13 | ₩10,740 | ₩11,222 | ₩10,566 | ₩10,981 | +2.24% | 72.8만 |
|---|
| 2026.03.12 | ₩10,647 | ₩11,556 | ₩10,620 | ₩10,914 | +2.51% | 157.8만 |
|---|
| 2026.03.11 | ₩10,339 | ₩10,633 | ₩10,098 | ₩10,433 | +0.91% | 67.2만 |
|---|
| 2026.03.10 | ₩10,152 | ₩10,660 | ₩10,005 | ₩10,499 | +3.43% | 97.8만 |
|---|
| 2026.03.09 | ₩11,743 | ₩11,743 | ₩10,366 | ₩10,499 | -10.59% | 200.5만 |
|---|
| 2026.03.06 | ₩10,406 | ₩10,941 | ₩10,125 | ₩10,526 | +1.16% | 195.4만 |
|---|
| 2026.03.05 | ₩9,563 | ₩10,419 | ₩9,389 | ₩9,857 | +3.08% | 150.4만 |
|---|
| 2026.03.04 | ₩8,025 | ₩9,282 | ₩7,798 | ₩9,215 | +14.83% | 120.6만 |
|---|
| 2026.03.03 | ₩9,215 | ₩9,269 | ₩8,560 | ₩8,801 | -4.50% | 112.6만 |
|---|
| 2026.03.02 | ₩8,854 | ₩9,001 | ₩8,413 | ₩8,707 | -1.66% | 116.7만 |
|---|
| 2026.02.27 | ₩8,038 | ₩8,279 | ₩7,811 | ₩8,078 | +0.50% | 54.9만 |
|---|
| 2026.02.26 | ₩7,771 | ₩8,078 | ₩7,557 | ₩7,931 | +2.07% | 44.6만 |
|---|
| 2026.02.25 | ₩8,266 | ₩8,333 | ₩7,838 | ₩7,878 | -4.69% | 40.3만 |
|---|
| 2026.02.24 | ₩8,239 | ₩8,386 | ₩7,918 | ₩8,266 | +0.32% | 45.8만 |
|---|
| 2026.02.23 | ₩8,854 | ₩9,095 | ₩8,306 | ₩8,333 | -5.89% | 63.4만 |
|---|
| 2026.02.20 | ₩8,252 | ₩9,135 | ₩8,065 | ₩9,028 | +9.40% | 96.1만 |
|---|
| 2026.02.19 | ₩7,905 | ₩8,333 | ₩7,838 | ₩8,145 | +3.05% | 68.7만 |
|---|
| 2026.02.18 | ₩7,717 | ₩8,078 | ₩7,597 | ₩7,865 | +1.91% | 98.6만 |
|---|
| 2026.02.17 | ₩7,396 | ₩7,637 | ₩7,035 | ₩7,276 | -1.63% | 33.6만 |
|---|
| 2026.02.13 | ₩7,316 | ₩7,610 | ₩7,035 | ₩7,450 | +1.83% | 38.6만 |
|---|
| 2026.02.12 | ₩7,931 | ₩7,931 | ₩7,089 | ₩7,249 | -8.60% | 73.5만 |
|---|
| 2026.02.11 | ₩8,025 | ₩8,266 | ₩7,811 | ₩7,972 | -0.67% | 100.2만 |
|---|
| 2026.02.10 | ₩7,677 | ₩7,891 | ₩7,463 | ₩7,717 | +0.52% | 54만 |
|---|
| 2026.02.09 | ₩7,436 | ₩8,025 | ₩7,436 | ₩7,624 | +2.52% | 65.7만 |
|---|
| 2026.02.06 | ₩7,156 | ₩7,370 | ₩7,089 | ₩7,330 | +2.43% | 49.7만 |
|---|
| 2026.02.05 | ₩7,436 | ₩7,691 | ₩7,102 | ₩7,116 | -4.32% | 32.5만 |
|---|
| 2026.02.04 | ₩7,396 | ₩7,717 | ₩7,156 | ₩7,691 | +3.98% | 51.5만 |
|---|
| 2026.02.03 | ₩6,968 | ₩7,356 | ₩6,888 | ₩7,303 | +4.80% | 60.1만 |
|---|
| 2026.02.02 | ₩6,888 | ₩7,289 | ₩6,768 | ₩6,861 | -0.39% | 44.8만 |
|---|
| 2026.01.30 | ₩7,998 | ₩8,052 | ₩7,223 | ₩7,263 | -9.20% | 110.5만 |
|---|
| 2026.01.29 | ₩7,650 | ₩8,614 | ₩7,650 | ₩8,359 | +9.27% | 146.4만 |
|---|
| 2026.01.28 | ₩7,784 | ₩7,931 | ₩7,316 | ₩7,637 | -1.89% | 76.5만 |
|---|
| 2026.01.27 | ₩7,343 | ₩7,677 | ₩7,263 | ₩7,584 | +3.28% | 55.4만 |
|---|
| 2026.01.26 | ₩7,129 | ₩7,610 | ₩6,982 | ₩7,303 | +2.44% | 79.9만 |
|---|
| 2026.01.23 | ₩6,768 | ₩7,022 | ₩6,728 | ₩7,022 | +3.75% | 47.8만 |
|---|
| 2026.01.22 | ₩6,821 | ₩6,861 | ₩6,554 | ₩6,581 | -3.53% | 35.1만 |
|---|
| 2026.01.21 | ₩6,901 | ₩7,209 | ₩6,634 | ₩6,835 | -0.97% | 56.2만 |
|---|
| 2026.01.20 | ₩6,540 | ₩6,955 | ₩6,540 | ₩6,754 | +3.27% | 51만 |
|---|
| 2026.01.16 | ₩6,500 | ₩6,728 | ₩6,393 | ₩6,581 | +1.23% | 27.1만 |
|---|
| 2026.01.15 | ₩6,527 | ₩6,527 | ₩6,273 | ₩6,474 | -0.82% | 53.4만 |
|---|
| 2026.01.14 | ₩6,340 | ₩6,848 | ₩6,340 | ₩6,621 | +4.43% | 72.4만 |
|---|
| 2026.01.13 | ₩6,313 | ₩6,514 | ₩6,273 | ₩6,313 | 0.00% | 63.1만 |
|---|
| 2026.01.12 | ₩5,912 | ₩6,420 | ₩5,885 | ₩6,179 | +4.52% | 78.1만 |
|---|
| 2026.01.09 | ₩5,778 | ₩6,005 | ₩5,751 | ₩5,872 | +1.62% | 47.6만 |
|---|
| 2026.01.08 | ₩5,256 | ₩5,818 | ₩5,230 | ₩5,738 | +9.16% | 59.3만 |
|---|
| 2026.01.07 | ₩5,297 | ₩5,417 | ₩5,109 | ₩5,190 | -2.02% | 45.8만 |
|---|
| 2026.01.06 | ₩5,444 | ₩5,537 | ₩5,310 | ₩5,323 | -2.21% | 46.9만 |
|---|
| 2026.01.05 | ₩5,832 | ₩5,925 | ₩5,243 | ₩5,484 | -5.96% | 79.8만 |
|---|
| 2026.01.02 | ₩5,711 | ₩5,711 | ₩5,524 | ₩5,658 | -0.94% | 28.4만 |
|---|
| 2025.12.31 | ₩5,725 | ₩5,805 | ₩5,658 | ₩5,671 | -0.93% | 37.7만 |
|---|
| 2025.12.30 | ₩5,577 | ₩5,872 | ₩5,577 | ₩5,751 | +3.12% | 55.5만 |
|---|
| 2025.12.29 | ₩5,551 | ₩5,658 | ₩5,524 | ₩5,551 | 0.00% | 26.3만 |
|---|
| 2025.12.26 | ₩5,671 | ₩5,671 | ₩5,484 | ₩5,551 | -2.12% | 26.6만 |
|---|
| 2025.12.24 | ₩5,564 | ₩5,671 | ₩5,417 | ₩5,658 | +1.68% | 36.7만 |
|---|
| 2025.12.23 | ₩5,403 | ₩5,644 | ₩5,323 | ₩5,617 | +3.96% | 80.5만 |
|---|
| 2025.12.22 | ₩5,430 | ₩5,845 | ₩5,310 | ₩5,363 | -1.23% | 60.3만 |
|---|
| 2025.12.19 | ₩5,270 | ₩5,417 | ₩5,096 | ₩5,149 | -2.28% | 69.8만 |
|---|
| 2025.12.18 | ₩5,430 | ₩5,484 | ₩5,216 | ₩5,256 | -3.20% | 96.8만 |
|---|
| 2025.12.17 | ₩5,149 | ₩5,484 | ₩5,056 | ₩5,444 | +5.71% | 116.2만 |
|---|
| 2025.12.16 | ₩5,163 | ₩5,176 | ₩5,029 | ₩5,029 | -2.59% | 31.5만 |
|---|
| 2025.12.15 | ₩5,256 | ₩5,350 | ₩4,989 | ₩5,216 | -0.76% | 49.5만 |
|---|
| 2025.12.12 | ₩5,564 | ₩5,591 | ₩5,216 | ₩5,216 | -6.25% | 35.8만 |
|---|
| 2025.12.11 | ₩5,952 | ₩6,032 | ₩5,270 | ₩5,390 | -9.44% | 120.5만 |
|---|
| 2025.12.10 | ₩6,259 | ₩6,313 | ₩6,032 | ₩6,259 | 0.00% | 55.7만 |
|---|
| 2025.12.09 | ₩6,300 | ₩6,340 | ₩6,206 | ₩6,233 | -1.06% | 16.8만 |
|---|
| 2025.12.08 | ₩6,233 | ₩6,353 | ₩6,059 | ₩6,300 | +1.07% | 27.5만 |
|---|
| 2025.12.05 | ₩6,286 | ₩6,474 | ₩6,233 | ₩6,300 | +0.21% | 23.7만 |
|---|
| 2025.12.04 | ₩6,259 | ₩6,393 | ₩6,259 | ₩6,286 | +0.43% | 44.9만 |
|---|
| 2025.12.03 | ₩6,072 | ₩6,433 | ₩5,979 | ₩6,233 | +2.64% | 54.7만 |
|---|
| 2025.12.02 | ₩6,259 | ₩6,259 | ₩6,045 | ₩6,045 | -3.42% | 28.4만 |
|---|
| 2025.12.01 | ₩6,072 | ₩6,326 | ₩6,032 | ₩6,166 | +1.54% | 39.7만 |
|---|
| 2025.11.28 | ₩5,925 | ₩6,273 | ₩5,898 | ₩6,059 | +2.26% | 30.8만 |
|---|
| 2025.11.26 | ₩5,765 | ₩6,019 | ₩5,671 | ₩5,898 | +2.32% | 43.8만 |
|---|
| 2025.11.25 | ₩5,751 | ₩5,805 | ₩5,604 | ₩5,698 | -0.93% | 35만 |
|---|
| 2025.11.24 | ₩5,832 | ₩5,898 | ₩5,698 | ₩5,845 | +0.23% | 22.5만 |
|---|
| 2025.11.21 | ₩6,019 | ₩6,072 | ₩5,711 | ₩5,858 | -2.67% | 43.9만 |
|---|
| 2025.11.20 | ₩6,005 | ₩6,474 | ₩5,965 | ₩6,005 | 0.00% | 96.4만 |
|---|
| 2025.11.19 | ₩5,778 | ₩6,005 | ₩5,564 | ₩5,952 | +3.01% | 44.6만 |
|---|
| 2025.11.18 | ₩5,591 | ₩5,872 | ₩5,470 | ₩5,832 | +4.31% | 46만 |
|---|
| 2025.11.17 | ₩5,858 | ₩5,858 | ₩5,497 | ₩5,537 | -5.48% | 74.7만 |
|---|
| 2025.11.14 | ₩5,898 | ₩5,925 | ₩5,738 | ₩5,845 | -0.91% | 41.1만 |
|---|
| 2025.11.13 | ₩5,925 | ₩6,045 | ₩5,845 | ₩5,872 | -0.90% | 51.6만 |
|---|
| 2025.11.12 | ₩5,765 | ₩5,965 | ₩5,738 | ₩5,952 | +3.25% | 77.3만 |
|---|
| 2025.11.11 | ₩5,952 | ₩6,019 | ₩5,725 | ₩5,805 | -2.47% | 66.3만 |
|---|
| 2025.11.10 | ₩5,738 | ₩6,045 | ₩5,658 | ₩5,939 | +3.50% | 78.6만 |
|---|
| 2025.11.07 | ₩5,537 | ₩5,818 | ₩5,403 | ₩5,765 | +4.11% | 72.1만 |
|---|
| 2025.11.06 | ₩5,430 | ₩5,577 | ₩5,270 | ₩5,457 | +0.49% | 79.7만 |
|---|
| 2025.11.05 | ₩5,149 | ₩5,457 | ₩5,096 | ₩5,444 | +5.71% | 75.5만 |
|---|
| 2025.11.04 | ₩4,721 | ₩5,216 | ₩4,561 | ₩5,176 | +9.63% | 147만 |
|---|
| 2025.11.03 | ₩4,588 | ₩4,935 | ₩4,481 | ₩4,708 | +2.62% | 39.4만 |
|---|
| 2025.10.31 | ₩4,681 | ₩4,761 | ₩4,133 | ₩4,588 | -2.00% | 223.6만 |
|---|
| 2025.10.30 | ₩5,109 | ₩5,109 | ₩4,935 | ₩4,935 | -3.40% | 61.6만 |
|---|
| 2025.10.29 | ₩5,069 | ₩5,136 | ₩4,976 | ₩5,042 | -0.53% | 35만 |
|---|
| 2025.10.28 | ₩5,109 | ₩5,230 | ₩5,056 | ₩5,056 | -1.05% | 32.4만 |
|---|
| 2025.10.27 | ₩5,350 | ₩5,403 | ₩5,123 | ₩5,149 | -3.75% | 43.3만 |
|---|
| 2025.10.24 | ₩5,484 | ₩5,617 | ₩5,337 | ₩5,363 | -2.20% | 37.3만 |
|---|
| 2025.10.23 | ₩5,216 | ₩5,430 | ₩5,176 | ₩5,377 | +3.08% | 47만 |
|---|
| 2025.10.22 | ₩5,016 | ₩5,136 | ₩4,895 | ₩5,082 | +1.33% | 43.8만 |
|---|
| 2025.10.21 | ₩5,096 | ₩5,096 | ₩4,895 | ₩4,949 | -2.89% | 39.9만 |
|---|
| 2025.10.20 | ₩5,042 | ₩5,149 | ₩4,989 | ₩5,029 | -0.27% | 33.7만 |
|---|
| 2025.10.17 | ₩5,243 | ₩5,337 | ₩5,042 | ₩5,056 | -3.57% | 32.5만 |
|---|
| 2025.10.16 | ₩5,845 | ₩5,845 | ₩5,203 | ₩5,270 | -9.84% | 81.1만 |
|---|
| 2025.10.15 | ₩5,925 | ₩5,979 | ₩5,698 | ₩5,791 | -2.26% | 38.5만 |
|---|
| 2025.10.14 | ₩5,818 | ₩5,858 | ₩5,551 | ₩5,805 | -0.23% | 47.6만 |
|---|
| 2025.10.13 | ₩5,885 | ₩5,979 | ₩5,725 | ₩5,912 | +0.45% | 31만 |
|---|
| 2025.10.10 | ₩6,059 | ₩6,099 | ₩5,658 | ₩5,684 | -6.18% | 56.3만 |
|---|