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 | ₩13,943 | ₩14,357 | ₩13,917 | ₩14,117 | +1.24% | 41.3만 |
| 2026.10.08 | ₩14,277 | ₩14,277 | ₩13,957 | ₩13,997 | -1.96% | 35.6만 |
| 2026.10.07 | ₩14,063 | ₩14,223 | ₩13,823 | ₩13,836 | -1.61% | 24.1만 |
| 2026.10.06 | ₩14,023 | ₩14,197 | ₩13,810 | ₩13,957 | -0.48% | 41.9만 |
| 2026.10.05 | ₩13,877 | ₩14,263 | ₩13,530 | ₩13,983 | +0.77% | 35.6만 |
| 2026.10.02 | ₩13,063 | ₩14,050 | ₩13,063 | ₩13,930 | +6.64% | 47.3만 |
| 2026.10.01 | ₩13,076 | ₩13,436 | ₩12,956 | ₩13,356 | +2.14% | 61.6만 |
| 2026.09.30 | ₩13,103 | ₩13,316 | ₩12,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,156 |
| +0.41% |
| 47.2만 |
| 2026.09.29 | ₩12,716 | ₩13,076 | ₩12,542 | ₩13,009 | +2.31% | 70.4만 |
|---|
| 2026.09.28 | ₩13,103 | ₩13,343 | ₩12,876 | ₩12,876 | -1.73% | 53.3만 |
|---|
| 2026.09.25 | ₩13,329 | ₩13,396 | ₩12,742 | ₩12,836 | -3.70% | 49.3만 |
|---|
| 2026.09.24 | ₩13,490 | ₩14,290 | ₩13,329 | ₩13,583 | +0.69% | 72.8만 |
|---|
| 2026.09.23 | ₩13,209 | ₩13,476 | ₩13,063 | ₩13,303 | +0.71% | 48.3만 |
|---|
| 2026.09.22 | ₩13,063 | ₩13,490 | ₩12,996 | ₩13,063 | 0.00% | 50.3만 |
|---|
| 2026.09.21 | ₩13,383 | ₩13,570 | ₩13,116 | ₩13,223 | -1.20% | 32.8만 |
|---|
| 2026.09.18 | ₩13,743 | ₩13,997 | ₩13,423 | ₩13,743 | 0.00% | 75.4만 |
|---|
| 2026.09.17 | ₩13,903 | ₩14,210 | ₩13,663 | ₩13,663 | -1.73% | 47.4만 |
|---|
| 2026.09.16 | ₩14,557 | ₩14,610 | ₩13,997 | ₩14,183 | -2.57% | 71.9만 |
|---|
| 2026.09.15 | ₩14,090 | ₩14,677 | ₩14,037 | ₩14,664 | +4.07% | 57만 |
|---|
| 2026.09.14 | ₩14,530 | ₩14,570 | ₩13,957 | ₩14,103 | -2.94% | 60.3만 |
|---|
| 2026.09.11 | ₩14,464 | ₩14,650 | ₩14,250 | ₩14,397 | -0.46% | 82.8만 |
|---|
| 2026.09.10 | ₩14,277 | ₩14,770 | ₩13,983 | ₩14,690 | +2.90% | 74.9만 |
|---|
| 2026.09.09 | ₩13,877 | ₩14,237 | ₩13,730 | ₩13,970 | +0.67% | 96.2만 |
|---|
| 2026.09.08 | ₩13,610 | ₩13,903 | ₩13,610 | ₩13,663 | +0.39% | 31.4만 |
|---|
| 2026.09.04 | ₩13,396 | ₩13,556 | ₩13,143 | ₩13,476 | +0.60% | 34.7만 |
|---|
| 2026.09.03 | ₩13,596 | ₩13,743 | ₩13,423 | ₩13,490 | -0.79% | 29.9만 |
|---|
| 2026.09.02 | ₩13,650 | ₩14,063 | ₩13,543 | ₩13,596 | -0.39% | 89.7만 |
|---|
| 2026.09.01 | ₩13,823 | ₩13,836 | ₩13,543 | ₩13,796 | -0.19% | 61.8만 |
|---|
| 2026.08.31 | ₩13,476 | ₩13,610 | ₩12,943 | ₩13,543 | +0.50% | 42.6만 |
|---|
| 2026.08.28 | ₩13,436 | ₩13,570 | ₩13,023 | ₩13,169 | -1.99% | 27.6만 |
|---|
| 2026.08.27 | ₩13,703 | ₩13,836 | ₩13,196 | ₩13,490 | -1.56% | 45.9만 |
|---|
| 2026.08.26 | ₩12,729 | ₩13,676 | ₩12,556 | ₩13,463 | +5.77% | 73.4만 |
|---|
| 2026.08.25 | ₩12,996 | ₩13,343 | ₩12,796 | ₩12,836 | -1.23% | 33.7만 |
|---|
| 2026.08.24 | ₩13,116 | ₩13,329 | ₩12,956 | ₩13,276 | +1.22% | 58.9만 |
|---|
| 2026.08.21 | ₩13,143 | ₩13,316 | ₩12,649 | ₩13,223 | +0.61% | 56.2만 |
|---|
| 2026.08.20 | ₩13,343 | ₩13,650 | ₩12,862 | ₩13,023 | -2.40% | 77.6만 |
|---|
| 2026.08.19 | ₩12,649 | ₩13,303 | ₩12,622 | ₩13,089 | +3.48% | 123.2만 |
|---|
| 2026.08.18 | ₩12,569 | ₩12,796 | ₩12,422 | ₩12,676 | +0.85% | 55.3만 |
|---|
| 2026.08.17 | ₩12,275 | ₩12,662 | ₩12,142 | ₩12,516 | +1.96% | 48만 |
|---|
| 2026.08.14 | ₩12,582 | ₩12,809 | ₩12,262 | ₩12,262 | -2.55% | 80.4만 |
|---|
| 2026.08.13 | ₩12,302 | ₩12,836 | ₩12,035 | ₩12,676 | +3.04% | 101.6만 |
|---|
| 2026.08.12 | ₩12,289 | ₩12,983 | ₩12,249 | ₩12,476 | +1.52% | 72.7만 |
|---|
| 2026.08.11 | ₩12,009 | ₩12,956 | ₩11,982 | ₩12,716 | +5.89% | 133.1만 |
|---|
| 2026.08.10 | ₩11,848 | ₩12,516 | ₩11,328 | ₩11,942 | +0.79% | 176만 |
|---|
| 2026.08.07 | ₩12,262 | ₩12,422 | ₩11,742 | ₩11,955 | -2.50% | 109.2만 |
|---|
| 2026.08.06 | ₩12,569 | ₩13,503 | ₩11,902 | ₩12,636 | +0.53% | 390만 |
|---|
| 2026.08.05 | ₩13,783 | ₩15,371 | ₩12,022 | ₩12,596 | -8.62% | 2037.1만 |
|---|
| 2026.08.04 | ₩9,167 | ₩9,300 | ₩8,966 | ₩9,113 | -0.58% | 25.8만 |
|---|
| 2026.08.03 | ₩9,553 | ₩9,847 | ₩8,980 | ₩9,300 | -2.65% | 46.2만 |
|---|
| 2026.07.31 | ₩9,060 | ₩10,020 | ₩8,846 | ₩9,994 | +10.31% | 61.1만 |
|---|
| 2026.07.30 | ₩8,673 | ₩8,980 | ₩8,606 | ₩8,926 | +2.92% | 20.1만 |
|---|
| 2026.07.29 | ₩9,353 | ₩9,380 | ₩8,686 | ₩8,913 | -4.71% | 44.3만 |
|---|
| 2026.07.28 | ₩9,113 | ₩9,193 | ₩8,446 | ₩8,526 | -6.44% | 23만 |
|---|
| 2026.07.27 | ₩9,273 | ₩9,487 | ₩8,953 | ₩8,980 | -3.17% | 28.2만 |
|---|
| 2026.07.24 | ₩10,167 | ₩10,301 | ₩9,780 | ₩9,794 | -3.67% | 19.9만 |
|---|
| 2026.07.23 | ₩10,047 | ₩10,341 | ₩9,874 | ₩10,274 | +2.26% | 43.4만 |
|---|
| 2026.07.22 | ₩9,420 | ₩9,834 | ₩9,420 | ₩9,700 | +2.97% | 30만 |
|---|
| 2026.07.21 | ₩8,980 | ₩9,367 | ₩8,953 | ₩9,220 | +2.67% | 25.3만 |
|---|
| 2026.07.20 | ₩8,673 | ₩9,020 | ₩8,646 | ₩8,873 | +2.31% | 17.6만 |
|---|
| 2026.07.17 | ₩8,619 | ₩8,940 | ₩8,433 | ₩8,793 | +2.01% | 24.6만 |
|---|
| 2026.07.16 | ₩8,659 | ₩8,953 | ₩8,406 | ₩8,433 | -2.62% | 16.7만 |
|---|
| 2026.07.15 | ₩8,860 | ₩8,860 | ₩8,473 | ₩8,713 | -1.66% | 27만 |
|---|
| 2026.07.14 | ₩9,086 | ₩9,233 | ₩8,726 | ₩8,766 | -3.52% | 29만 |
|---|
| 2026.07.13 | ₩8,486 | ₩9,033 | ₩8,486 | ₩8,913 | +5.03% | 56만 |
|---|
| 2026.07.10 | ₩8,366 | ₩8,486 | ₩8,192 | ₩8,339 | -0.32% | 14.1만 |
|---|
| 2026.07.09 | ₩8,713 | ₩8,713 | ₩8,286 | ₩8,379 | -3.83% | 24.2만 |
|---|
| 2026.07.08 | ₩8,633 | ₩9,006 | ₩8,513 | ₩8,793 | +1.85% | 39만 |
|---|
| 2026.07.07 | ₩8,126 | ₩8,499 | ₩7,952 | ₩8,326 | +2.46% | 29.5만 |
|---|
| 2026.07.06 | ₩7,886 | ₩8,219 | ₩7,886 | ₩7,966 | +1.02% | 26.2만 |
|---|
| 2026.07.02 | ₩8,006 | ₩8,126 | ₩7,539 | ₩7,886 | -1.50% | 29.9만 |
|---|
| 2026.07.01 | ₩8,273 | ₩8,473 | ₩7,886 | ₩7,952 | -3.87% | 20.3만 |
|---|
| 2026.06.30 | ₩8,419 | ₩8,486 | ₩8,286 | ₩8,339 | -0.95% | 19.1만 |
|---|
| 2026.06.29 | ₩8,379 | ₩8,526 | ₩8,233 | ₩8,286 | -1.11% | 28.3만 |
|---|
| 2026.06.26 | ₩8,006 | ₩8,366 | ₩8,006 | ₩8,339 | +4.17% | 31만 |
|---|
| 2026.06.25 | ₩8,206 | ₩8,233 | ₩7,886 | ₩8,046 | -1.95% | 31.2만 |
|---|
| 2026.06.24 | ₩9,193 | ₩9,193 | ₩8,206 | ₩8,273 | -10.01% | 40.3만 |
|---|
| 2026.06.23 | ₩9,540 | ₩9,674 | ₩9,353 | ₩9,473 | -0.70% | 28.8만 |
|---|
| 2026.06.22 | ₩9,887 | ₩10,034 | ₩9,540 | ₩9,620 | -2.70% | 41.3만 |
|---|
| 2026.06.18 | ₩10,060 | ₩10,060 | ₩9,460 | ₩9,834 | -2.25% | 60.6만 |
|---|
| 2026.06.17 | ₩10,007 | ₩10,341 | ₩9,914 | ₩10,167 | +1.60% | 22.3만 |
|---|
| 2026.06.16 | ₩9,994 | ₩10,434 | ₩9,887 | ₩10,074 | +0.80% | 27.3만 |
|---|
| 2026.06.15 | ₩10,354 | ₩10,501 | ₩10,114 | ₩10,327 | -0.26% | 34.5만 |
|---|
| 2026.06.12 | ₩10,367 | ₩10,914 | ₩10,221 | ₩10,861 | +4.76% | 35.5만 |
|---|
| 2026.06.11 | ₩10,808 | ₩11,075 | ₩10,421 | ₩10,661 | -1.36% | 32.4만 |
|---|
| 2026.06.10 | ₩10,287 | ₩10,794 | ₩10,207 | ₩10,648 | +3.50% | 21.3만 |
|---|
| 2026.06.09 | ₩10,020 | ₩10,047 | ₩9,567 | ₩9,887 | -1.33% | 31.2만 |
|---|
| 2026.06.08 | ₩10,327 | ₩10,394 | ₩10,087 | ₩10,154 | -1.68% | 16.2만 |
|---|
| 2026.06.05 | ₩10,781 | ₩10,928 | ₩10,074 | ₩10,167 | -5.69% | 32.4만 |
|---|
| 2026.06.04 | ₩10,701 | ₩11,061 | ₩10,567 | ₩10,981 | +2.62% | 22.9만 |
|---|
| 2026.06.03 | ₩11,168 | ₩11,195 | ₩10,848 | ₩10,888 | -2.51% | 25.8만 |
|---|
| 2026.06.02 | ₩11,208 | ₩11,381 | ₩11,075 | ₩11,075 | -1.19% | 21.1만 |
|---|
| 2026.06.01 | ₩10,728 | ₩11,341 | ₩10,674 | ₩11,195 | +4.35% | 38.3만 |
|---|
| 2026.05.29 | ₩10,554 | ₩10,581 | ₩10,194 | ₩10,367 | -1.77% | 34.4만 |
|---|
| 2026.05.28 | ₩10,741 | ₩10,901 | ₩10,594 | ₩10,728 | -0.12% | 36.4만 |
|---|
| 2026.05.27 | ₩10,728 | ₩10,901 | ₩10,474 | ₩10,527 | -1.87% | 30.8만 |
|---|
| 2026.05.26 | ₩11,034 | ₩11,048 | ₩10,808 | ₩10,901 | -1.21% | 42.4만 |
|---|
| 2026.05.22 | ₩11,128 | ₩11,461 | ₩10,981 | ₩11,341 | +1.92% | 25.8만 |
|---|
| 2026.05.21 | ₩11,848 | ₩11,875 | ₩11,101 | ₩11,301 | -4.62% | 56.4만 |
|---|
| 2026.05.20 | ₩12,049 | ₩12,249 | ₩11,648 | ₩11,675 | -3.10% | 28.4만 |
|---|
| 2026.05.19 | ₩12,702 | ₩12,809 | ₩12,115 | ₩12,235 | -3.68% | 31.2만 |
|---|
| 2026.05.18 | ₩12,169 | ₩12,849 | ₩11,955 | ₩12,609 | +3.62% | 33.7만 |
|---|
| 2026.05.15 | ₩11,995 | ₩12,569 | ₩11,995 | ₩12,235 | +2.00% | 32.8만 |
|---|
| 2026.05.14 | ₩12,355 | ₩12,382 | ₩11,982 | ₩12,022 | -2.70% | 34.2만 |
|---|
| 2026.05.13 | ₩12,222 | ₩12,609 | ₩12,062 | ₩12,075 | -1.20% | 30.4만 |
|---|
| 2026.05.12 | ₩12,222 | ₩12,409 | ₩11,928 | ₩12,302 | +0.66% | 29.1만 |
|---|
| 2026.05.11 | ₩12,529 | ₩12,756 | ₩11,622 | ₩11,848 | -5.43% | 59.2만 |
|---|
| 2026.05.08 | ₩12,529 | ₩12,609 | ₩11,968 | ₩12,209 | -2.56% | 47.3만 |
|---|
| 2026.05.07 | ₩11,235 | ₩11,888 | ₩10,954 | ₩11,688 | +4.04% | 48.6만 |
|---|
| 2026.05.06 | ₩12,142 | ₩12,155 | ₩11,528 | ₩11,662 | -3.96% | 42.3만 |
|---|
| 2026.05.05 | ₩12,462 | ₩12,636 | ₩12,275 | ₩12,529 | +0.54% | 45.1만 |
|---|
| 2026.05.04 | ₩12,395 | ₩12,943 | ₩12,209 | ₩12,689 | +2.37% | 39.8만 |
|---|
| 2026.05.01 | ₩12,235 | ₩12,382 | ₩11,955 | ₩12,302 | +0.55% | 32.5만 |
|---|
| 2026.04.30 | ₩12,035 | ₩12,395 | ₩12,022 | ₩12,355 | +2.66% | 25.9만 |
|---|
| 2026.04.29 | ₩12,009 | ₩12,409 | ₩11,955 | ₩12,355 | +2.89% | 50.5만 |
|---|
| 2026.04.28 | ₩12,009 | ₩12,275 | ₩11,808 | ₩11,888 | -1.00% | 23.1만 |
|---|
| 2026.04.27 | ₩11,595 | ₩12,009 | ₩11,582 | ₩11,742 | +1.27% | 31.2만 |
|---|
| 2026.04.24 | ₩11,902 | ₩11,942 | ₩11,381 | ₩11,528 | -3.14% | 32.1만 |
|---|
| 2026.04.23 | ₩11,928 | ₩12,195 | ₩11,688 | ₩11,942 | +0.11% | 37.9만 |
|---|
| 2026.04.22 | ₩11,208 | ₩11,982 | ₩11,115 | ₩11,928 | +6.43% | 45만 |
|---|
| 2026.04.21 | ₩10,701 | ₩11,155 | ₩10,701 | ₩11,101 | +3.74% | 35.2만 |
|---|
| 2026.04.20 | ₩10,234 | ₩10,808 | ₩10,207 | ₩10,714 | +4.69% | 44.4만 |
|---|
| 2026.04.17 | ₩10,127 | ₩10,181 | ₩9,674 | ₩10,034 | -0.92% | 66.1만 |
|---|
| 2026.04.16 | ₩10,487 | ₩10,861 | ₩10,407 | ₩10,754 | +2.54% | 43.5만 |
|---|
| 2026.04.15 | ₩10,447 | ₩10,634 | ₩10,274 | ₩10,461 | +0.13% | 34만 |
|---|
| 2026.04.14 | ₩10,634 | ₩10,634 | ₩10,181 | ₩10,474 | -1.51% | 52.7만 |
|---|
| 2026.04.13 | ₩10,461 | ₩10,941 | ₩10,461 | ₩10,648 | +1.79% | 47만 |
|---|
| 2026.04.10 | ₩10,127 | ₩10,247 | ₩9,887 | ₩10,047 | -0.79% | 48.7만 |
|---|
| 2026.04.09 | ₩10,341 | ₩10,781 | ₩9,994 | ₩10,127 | -2.06% | 52.7만 |
|---|
| 2026.04.08 | ₩10,287 | ₩10,287 | ₩9,794 | ₩10,100 | -1.82% | 85만 |
|---|
| 2026.04.07 | ₩11,635 | ₩12,115 | ₩11,328 | ₩11,568 | -0.57% | 41.3만 |
|---|
| 2026.04.06 | ₩11,368 | ₩11,728 | ₩11,181 | ₩11,568 | +1.76% | 48.2만 |
|---|
| 2026.04.02 | ₩11,261 | ₩11,915 | ₩11,155 | ₩11,381 | +1.07% | 55.1만 |
|---|
| 2026.04.01 | ₩11,448 | ₩11,715 | ₩10,648 | ₩10,914 | -4.66% | 82.4만 |
|---|
| 2026.03.31 | ₩12,035 | ₩12,996 | ₩11,555 | ₩11,968 | -0.55% | 121.8만 |
|---|
| 2026.03.30 | ₩12,542 | ₩12,876 | ₩12,155 | ₩12,329 | -1.70% | 89만 |
|---|
| 2026.03.27 | ₩11,835 | ₩12,235 | ₩11,795 | ₩12,102 | +2.25% | 59.6만 |
|---|
| 2026.03.26 | ₩11,515 | ₩12,195 | ₩11,488 | ₩11,635 | +1.04% | 82.2만 |
|---|
| 2026.03.25 | ₩11,075 | ₩11,488 | ₩11,075 | ₩11,461 | +3.49% | 41.6만 |
|---|
| 2026.03.24 | ₩10,981 | ₩11,728 | ₩10,981 | ₩11,488 | +4.62% | 89.9만 |
|---|
| 2026.03.23 | ₩11,008 | ₩11,395 | ₩10,634 | ₩10,781 | -2.06% | 94.3만 |
|---|
| 2026.03.20 | ₩11,542 | ₩11,848 | ₩11,195 | ₩11,528 | -0.12% | 73.3만 |
|---|
| 2026.03.19 | ₩10,861 | ₩11,835 | ₩10,821 | ₩11,448 | +5.41% | 95.8만 |
|---|
| 2026.03.18 | ₩10,768 | ₩11,088 | ₩10,447 | ₩10,808 | +0.37% | 162.2만 |
|---|
| 2026.03.17 | ₩11,328 | ₩11,795 | ₩11,328 | ₩11,635 | +2.71% | 59.2만 |
|---|
| 2026.03.16 | ₩10,941 | ₩11,501 | ₩10,674 | ₩11,248 | +2.80% | 86만 |
|---|
| 2026.03.13 | ₩10,714 | ₩11,195 | ₩10,541 | ₩10,954 | +2.24% | 72.8만 |
|---|
| 2026.03.12 | ₩10,621 | ₩11,528 | ₩10,594 | ₩10,888 | +2.51% | 157.8만 |
|---|
| 2026.03.11 | ₩10,314 | ₩10,608 | ₩10,074 | ₩10,407 | +0.91% | 67.2만 |
|---|
| 2026.03.10 | ₩10,127 | ₩10,634 | ₩9,980 | ₩10,474 | +3.43% | 97.8만 |
|---|
| 2026.03.09 | ₩11,715 | ₩11,715 | ₩10,341 | ₩10,474 | -10.59% | 200.5만 |
|---|
| 2026.03.06 | ₩10,381 | ₩10,914 | ₩10,100 | ₩10,501 | +1.16% | 195.4만 |
|---|
| 2026.03.05 | ₩9,540 | ₩10,394 | ₩9,367 | ₩9,834 | +3.08% | 150.4만 |
|---|
| 2026.03.04 | ₩8,006 | ₩9,260 | ₩7,779 | ₩9,193 | +14.83% | 120.6만 |
|---|
| 2026.03.03 | ₩9,193 | ₩9,247 | ₩8,539 | ₩8,780 | -4.50% | 112.6만 |
|---|
| 2026.03.02 | ₩8,833 | ₩8,980 | ₩8,393 | ₩8,686 | -1.66% | 116.7만 |
|---|
| 2026.02.27 | ₩8,019 | ₩8,259 | ₩7,792 | ₩8,059 | +0.50% | 54.9만 |
|---|
| 2026.02.26 | ₩7,752 | ₩8,059 | ₩7,539 | ₩7,912 | +2.07% | 44.6만 |
|---|
| 2026.02.25 | ₩8,246 | ₩8,313 | ₩7,819 | ₩7,859 | -4.69% | 40.3만 |
|---|
| 2026.02.24 | ₩8,219 | ₩8,366 | ₩7,899 | ₩8,246 | +0.32% | 45.8만 |
|---|
| 2026.02.23 | ₩8,833 | ₩9,073 | ₩8,286 | ₩8,313 | -5.89% | 63.4만 |
|---|
| 2026.02.20 | ₩8,233 | ₩9,113 | ₩8,046 | ₩9,006 | +9.40% | 96.1만 |
|---|
| 2026.02.19 | ₩7,886 | ₩8,313 | ₩7,819 | ₩8,126 | +3.05% | 68.7만 |
|---|
| 2026.02.18 | ₩7,699 | ₩8,059 | ₩7,579 | ₩7,846 | +1.91% | 98.6만 |
|---|
| 2026.02.17 | ₩7,379 | ₩7,619 | ₩7,018 | ₩7,258 | -1.63% | 33.6만 |
|---|
| 2026.02.13 | ₩7,299 | ₩7,592 | ₩7,018 | ₩7,432 | +1.83% | 38.6만 |
|---|
| 2026.02.12 | ₩7,912 | ₩7,912 | ₩7,072 | ₩7,232 | -8.60% | 73.5만 |
|---|
| 2026.02.11 | ₩8,006 | ₩8,246 | ₩7,792 | ₩7,952 | -0.67% | 100.2만 |
|---|
| 2026.02.10 | ₩7,659 | ₩7,872 | ₩7,445 | ₩7,699 | +0.52% | 54만 |
|---|
| 2026.02.09 | ₩7,419 | ₩8,006 | ₩7,419 | ₩7,605 | +2.52% | 65.7만 |
|---|
| 2026.02.06 | ₩7,138 | ₩7,352 | ₩7,072 | ₩7,312 | +2.43% | 49.7만 |
|---|
| 2026.02.05 | ₩7,419 | ₩7,672 | ₩7,085 | ₩7,098 | -4.32% | 32.5만 |
|---|
| 2026.02.04 | ₩7,379 | ₩7,699 | ₩7,138 | ₩7,672 | +3.98% | 51.5만 |
|---|
| 2026.02.03 | ₩6,952 | ₩7,339 | ₩6,872 | ₩7,285 | +4.80% | 60.1만 |
|---|
| 2026.02.02 | ₩6,872 | ₩7,272 | ₩6,751 | ₩6,845 | -0.39% | 44.8만 |
|---|
| 2026.01.30 | ₩7,979 | ₩8,032 | ₩7,205 | ₩7,245 | -9.20% | 110.5만 |
|---|
| 2026.01.29 | ₩7,632 | ₩8,593 | ₩7,632 | ₩8,339 | +9.27% | 146.4만 |
|---|
| 2026.01.28 | ₩7,766 | ₩7,912 | ₩7,299 | ₩7,619 | -1.89% | 76.5만 |
|---|
| 2026.01.27 | ₩7,325 | ₩7,659 | ₩7,245 | ₩7,565 | +3.28% | 55.4만 |
|---|
| 2026.01.26 | ₩7,112 | ₩7,592 | ₩6,965 | ₩7,285 | +2.44% | 79.9만 |
|---|
| 2026.01.23 | ₩6,751 | ₩7,005 | ₩6,711 | ₩7,005 | +3.75% | 47.8만 |
|---|
| 2026.01.22 | ₩6,805 | ₩6,845 | ₩6,538 | ₩6,565 | -3.53% | 35.1만 |
|---|
| 2026.01.21 | ₩6,885 | ₩7,192 | ₩6,618 | ₩6,818 | -0.97% | 56.2만 |
|---|
| 2026.01.20 | ₩6,525 | ₩6,938 | ₩6,525 | ₩6,738 | +3.27% | 51만 |
|---|
| 2026.01.16 | ₩6,485 | ₩6,711 | ₩6,378 | ₩6,565 | +1.23% | 27.1만 |
|---|
| 2026.01.15 | ₩6,511 | ₩6,511 | ₩6,258 | ₩6,458 | -0.82% | 53.4만 |
|---|
| 2026.01.14 | ₩6,324 | ₩6,832 | ₩6,324 | ₩6,605 | +4.43% | 72.4만 |
|---|
| 2026.01.13 | ₩6,298 | ₩6,498 | ₩6,258 | ₩6,298 | 0.00% | 63.1만 |
|---|
| 2026.01.12 | ₩5,898 | ₩6,405 | ₩5,871 | ₩6,164 | +4.52% | 78.1만 |
|---|
| 2026.01.09 | ₩5,764 | ₩5,991 | ₩5,737 | ₩5,857 | +1.62% | 47.6만 |
|---|
| 2026.01.08 | ₩5,244 | ₩5,804 | ₩5,217 | ₩5,724 | +9.16% | 59.3만 |
|---|
| 2026.01.07 | ₩5,284 | ₩5,404 | ₩5,097 | ₩5,177 | -2.02% | 45.8만 |
|---|
| 2026.01.06 | ₩5,431 | ₩5,524 | ₩5,297 | ₩5,310 | -2.21% | 46.9만 |
|---|
| 2026.01.05 | ₩5,817 | ₩5,911 | ₩5,230 | ₩5,471 | -5.96% | 79.8만 |
|---|
| 2026.01.02 | ₩5,697 | ₩5,697 | ₩5,511 | ₩5,644 | -0.94% | 28.4만 |
|---|
| 2025.12.31 | ₩5,711 | ₩5,791 | ₩5,644 | ₩5,657 | -0.93% | 37.7만 |
|---|
| 2025.12.30 | ₩5,564 | ₩5,857 | ₩5,564 | ₩5,737 | +3.12% | 55.5만 |
|---|
| 2025.12.29 | ₩5,537 | ₩5,644 | ₩5,511 | ₩5,537 | 0.00% | 26.3만 |
|---|
| 2025.12.26 | ₩5,657 | ₩5,657 | ₩5,471 | ₩5,537 | -2.12% | 26.6만 |
|---|
| 2025.12.24 | ₩5,551 | ₩5,657 | ₩5,404 | ₩5,644 | +1.68% | 36.7만 |
|---|
| 2025.12.23 | ₩5,390 | ₩5,631 | ₩5,310 | ₩5,604 | +3.96% | 80.5만 |
|---|
| 2025.12.22 | ₩5,417 | ₩5,831 | ₩5,297 | ₩5,350 | -1.23% | 60.3만 |
|---|
| 2025.12.19 | ₩5,257 | ₩5,404 | ₩5,084 | ₩5,137 | -2.28% | 69.8만 |
|---|
| 2025.12.18 | ₩5,417 | ₩5,471 | ₩5,204 | ₩5,244 | -3.20% | 96.8만 |
|---|
| 2025.12.17 | ₩5,137 | ₩5,471 | ₩5,044 | ₩5,431 | +5.71% | 116.2만 |
|---|
| 2025.12.16 | ₩5,150 | ₩5,164 | ₩5,017 | ₩5,017 | -2.59% | 31.5만 |
|---|
| 2025.12.15 | ₩5,244 | ₩5,337 | ₩4,977 | ₩5,204 | -0.76% | 49.5만 |
|---|
| 2025.12.12 | ₩5,551 | ₩5,577 | ₩5,204 | ₩5,204 | -6.25% | 35.8만 |
|---|
| 2025.12.11 | ₩5,938 | ₩6,018 | ₩5,257 | ₩5,377 | -9.44% | 120.5만 |
|---|
| 2025.12.10 | ₩6,244 | ₩6,298 | ₩6,018 | ₩6,244 | 0.00% | 55.7만 |
|---|
| 2025.12.09 | ₩6,284 | ₩6,324 | ₩6,191 | ₩6,218 | -1.06% | 16.8만 |
|---|
| 2025.12.08 | ₩6,218 | ₩6,338 | ₩6,044 | ₩6,284 | +1.07% | 27.5만 |
|---|
| 2025.12.05 | ₩6,271 | ₩6,458 | ₩6,218 | ₩6,284 | +0.21% | 23.7만 |
|---|
| 2025.12.04 | ₩6,244 | ₩6,378 | ₩6,244 | ₩6,271 | +0.43% | 44.9만 |
|---|
| 2025.12.03 | ₩6,058 | ₩6,418 | ₩5,964 | ₩6,218 | +2.64% | 54.7만 |
|---|
| 2025.12.02 | ₩6,244 | ₩6,244 | ₩6,031 | ₩6,031 | -3.42% | 28.4만 |
|---|
| 2025.12.01 | ₩6,058 | ₩6,311 | ₩6,018 | ₩6,151 | +1.54% | 39.7만 |
|---|
| 2025.11.28 | ₩5,911 | ₩6,258 | ₩5,884 | ₩6,044 | +2.26% | 30.8만 |
|---|
| 2025.11.26 | ₩5,751 | ₩6,004 | ₩5,657 | ₩5,884 | +2.32% | 43.8만 |
|---|
| 2025.11.25 | ₩5,737 | ₩5,791 | ₩5,591 | ₩5,684 | -0.93% | 35만 |
|---|
| 2025.11.24 | ₩5,817 | ₩5,884 | ₩5,684 | ₩5,831 | +0.23% | 22.5만 |
|---|
| 2025.11.21 | ₩6,004 | ₩6,058 | ₩5,697 | ₩5,844 | -2.67% | 43.9만 |
|---|
| 2025.11.20 | ₩5,991 | ₩6,458 | ₩5,951 | ₩5,991 | 0.00% | 96.4만 |
|---|
| 2025.11.19 | ₩5,764 | ₩5,991 | ₩5,551 | ₩5,938 | +3.01% | 44.6만 |
|---|
| 2025.11.18 | ₩5,577 | ₩5,857 | ₩5,457 | ₩5,817 | +4.31% | 46만 |
|---|
| 2025.11.17 | ₩5,844 | ₩5,844 | ₩5,484 | ₩5,524 | -5.48% | 74.7만 |
|---|
| 2025.11.14 | ₩5,884 | ₩5,911 | ₩5,724 | ₩5,831 | -0.91% | 41.1만 |
|---|
| 2025.11.13 | ₩5,911 | ₩6,031 | ₩5,831 | ₩5,857 | -0.90% | 51.6만 |
|---|
| 2025.11.12 | ₩5,751 | ₩5,951 | ₩5,724 | ₩5,938 | +3.25% | 77.3만 |
|---|
| 2025.11.11 | ₩5,938 | ₩6,004 | ₩5,711 | ₩5,791 | -2.47% | 66.3만 |
|---|
| 2025.11.10 | ₩5,724 | ₩6,031 | ₩5,644 | ₩5,924 | +3.50% | 78.6만 |
|---|
| 2025.11.07 | ₩5,524 | ₩5,804 | ₩5,390 | ₩5,751 | +4.11% | 72.1만 |
|---|
| 2025.11.06 | ₩5,417 | ₩5,564 | ₩5,257 | ₩5,444 | +0.49% | 79.7만 |
|---|
| 2025.11.05 | ₩5,137 | ₩5,444 | ₩5,084 | ₩5,431 | +5.71% | 75.5만 |
|---|
| 2025.11.04 | ₩4,710 | ₩5,204 | ₩4,550 | ₩5,164 | +9.63% | 147만 |
|---|
| 2025.11.03 | ₩4,577 | ₩4,923 | ₩4,470 | ₩4,697 | +2.62% | 39.4만 |
|---|
| 2025.10.31 | ₩4,670 | ₩4,750 | ₩4,123 | ₩4,577 | -2.00% | 223.6만 |
|---|
| 2025.10.30 | ₩5,097 | ₩5,097 | ₩4,923 | ₩4,923 | -3.40% | 61.6만 |
|---|
| 2025.10.29 | ₩5,057 | ₩5,124 | ₩4,964 | ₩5,030 | -0.53% | 35만 |
|---|
| 2025.10.28 | ₩5,097 | ₩5,217 | ₩5,044 | ₩5,044 | -1.05% | 32.4만 |
|---|
| 2025.10.27 | ₩5,337 | ₩5,390 | ₩5,110 | ₩5,137 | -3.75% | 43.3만 |
|---|
| 2025.10.24 | ₩5,471 | ₩5,604 | ₩5,324 | ₩5,350 | -2.20% | 37.3만 |
|---|
| 2025.10.23 | ₩5,204 | ₩5,417 | ₩5,164 | ₩5,364 | +3.08% | 47만 |
|---|
| 2025.10.22 | ₩5,004 | ₩5,124 | ₩4,883 | ₩5,070 | +1.33% | 43.8만 |
|---|
| 2025.10.21 | ₩5,084 | ₩5,084 | ₩4,883 | ₩4,937 | -2.89% | 39.9만 |
|---|
| 2025.10.20 | ₩5,030 | ₩5,137 | ₩4,977 | ₩5,017 | -0.27% | 33.7만 |
|---|
| 2025.10.17 | ₩5,230 | ₩5,324 | ₩5,030 | ₩5,044 | -3.57% | 32.5만 |
|---|
| 2025.10.16 | ₩5,831 | ₩5,831 | ₩5,190 | ₩5,257 | -9.84% | 81.1만 |
|---|
| 2025.10.15 | ₩5,911 | ₩5,964 | ₩5,684 | ₩5,777 | -2.26% | 38.5만 |
|---|
| 2025.10.14 | ₩5,804 | ₩5,844 | ₩5,537 | ₩5,791 | -0.23% | 47.6만 |
|---|
| 2025.10.13 | ₩5,871 | ₩5,964 | ₩5,711 | ₩5,898 | +0.45% | 31만 |
|---|
| 2025.10.10 | ₩6,044 | ₩6,084 | ₩5,644 | ₩5,671 | -6.18% | 56.3만 |
|---|