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 | ₩13,995 | ₩14,411 | ₩13,969 | ₩14,170 | +1.24% | 41.3만 |
| 2026.10.08 | ₩14,330 | ₩14,330 | ₩14,009 | ₩14,049 | -1.96% | 35.6만 |
| 2026.10.07 | ₩14,116 | ₩14,277 | ₩13,875 | ₩13,888 | -1.61% | 24.1만 |
| 2026.10.06 | ₩14,076 | ₩14,250 | ₩13,862 | ₩14,009 | -0.48% | 41.9만 |
| 2026.10.05 | ₩13,929 | ₩14,317 | ₩13,580 | ₩14,036 | +0.77% | 35.6만 |
| 2026.10.02 | ₩13,112 | ₩14,103 | ₩13,112 | ₩13,982 | +6.64% | 47.3만 |
| 2026.10.01 | ₩13,125 | ₩13,487 | ₩13,004 | ₩13,406 | +2.14% | 61.6만 |
| 2026.09.30 | ₩13,152 | ₩13,366 | ₩13,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,205 |
| +0.41% |
| 47.2만 |
| 2026.09.29 | ₩12,763 | ₩13,125 | ₩12,589 | ₩13,058 | +2.31% | 70.4만 |
|---|
| 2026.09.28 | ₩13,152 | ₩13,393 | ₩12,924 | ₩12,924 | -1.73% | 53.3만 |
|---|
| 2026.09.25 | ₩13,379 | ₩13,446 | ₩12,790 | ₩12,884 | -3.70% | 49.3만 |
|---|
| 2026.09.24 | ₩13,540 | ₩14,344 | ₩13,379 | ₩13,634 | +0.69% | 72.8만 |
|---|
| 2026.09.23 | ₩13,259 | ₩13,527 | ₩13,112 | ₩13,353 | +0.71% | 48.3만 |
|---|
| 2026.09.22 | ₩13,112 | ₩13,540 | ₩13,045 | ₩13,112 | 0.00% | 50.3만 |
|---|
| 2026.09.21 | ₩13,433 | ₩13,620 | ₩13,165 | ₩13,272 | -1.20% | 32.8만 |
|---|
| 2026.09.18 | ₩13,795 | ₩14,049 | ₩13,473 | ₩13,795 | 0.00% | 75.4만 |
|---|
| 2026.09.17 | ₩13,955 | ₩14,263 | ₩13,714 | ₩13,714 | -1.73% | 47.4만 |
|---|
| 2026.09.16 | ₩14,612 | ₩14,665 | ₩14,049 | ₩14,237 | -2.57% | 71.9만 |
|---|
| 2026.09.15 | ₩14,143 | ₩14,732 | ₩14,089 | ₩14,719 | +4.07% | 57만 |
|---|
| 2026.09.14 | ₩14,585 | ₩14,625 | ₩14,009 | ₩14,156 | -2.94% | 60.3만 |
|---|
| 2026.09.11 | ₩14,518 | ₩14,705 | ₩14,304 | ₩14,451 | -0.46% | 82.8만 |
|---|
| 2026.09.10 | ₩14,330 | ₩14,826 | ₩14,036 | ₩14,745 | +2.90% | 74.9만 |
|---|
| 2026.09.09 | ₩13,929 | ₩14,290 | ₩13,781 | ₩14,022 | +0.67% | 96.2만 |
|---|
| 2026.09.08 | ₩13,661 | ₩13,955 | ₩13,661 | ₩13,714 | +0.39% | 31.4만 |
|---|
| 2026.09.04 | ₩13,446 | ₩13,607 | ₩13,192 | ₩13,527 | +0.60% | 34.7만 |
|---|
| 2026.09.03 | ₩13,647 | ₩13,795 | ₩13,473 | ₩13,540 | -0.79% | 29.9만 |
|---|
| 2026.09.02 | ₩13,701 | ₩14,116 | ₩13,594 | ₩13,647 | -0.39% | 89.7만 |
|---|
| 2026.09.01 | ₩13,875 | ₩13,888 | ₩13,594 | ₩13,848 | -0.19% | 61.8만 |
|---|
| 2026.08.31 | ₩13,527 | ₩13,661 | ₩12,991 | ₩13,594 | +0.50% | 42.6만 |
|---|
| 2026.08.28 | ₩13,487 | ₩13,620 | ₩13,071 | ₩13,219 | -1.99% | 27.6만 |
|---|
| 2026.08.27 | ₩13,754 | ₩13,888 | ₩13,245 | ₩13,540 | -1.56% | 45.9만 |
|---|
| 2026.08.26 | ₩12,777 | ₩13,728 | ₩12,603 | ₩13,513 | +5.77% | 73.4만 |
|---|
| 2026.08.25 | ₩13,045 | ₩13,393 | ₩12,844 | ₩12,884 | -1.23% | 33.7만 |
|---|
| 2026.08.24 | ₩13,165 | ₩13,379 | ₩13,004 | ₩13,326 | +1.22% | 58.9만 |
|---|
| 2026.08.21 | ₩13,192 | ₩13,366 | ₩12,696 | ₩13,272 | +0.61% | 56.2만 |
|---|
| 2026.08.20 | ₩13,393 | ₩13,701 | ₩12,911 | ₩13,071 | -2.40% | 77.6만 |
|---|
| 2026.08.19 | ₩12,696 | ₩13,353 | ₩12,670 | ₩13,138 | +3.48% | 123.2만 |
|---|
| 2026.08.18 | ₩12,616 | ₩12,844 | ₩12,469 | ₩12,723 | +0.85% | 55.3만 |
|---|
| 2026.08.17 | ₩12,321 | ₩12,710 | ₩12,187 | ₩12,562 | +1.96% | 48만 |
|---|
| 2026.08.14 | ₩12,629 | ₩12,857 | ₩12,308 | ₩12,308 | -2.55% | 80.4만 |
|---|
| 2026.08.13 | ₩12,348 | ₩12,884 | ₩12,080 | ₩12,723 | +3.04% | 101.6만 |
|---|
| 2026.08.12 | ₩12,335 | ₩13,031 | ₩12,295 | ₩12,522 | +1.52% | 72.7만 |
|---|
| 2026.08.11 | ₩12,054 | ₩13,004 | ₩12,027 | ₩12,763 | +5.89% | 133.1만 |
|---|
| 2026.08.10 | ₩11,893 | ₩12,562 | ₩11,370 | ₩11,987 | +0.79% | 176만 |
|---|
| 2026.08.07 | ₩12,308 | ₩12,469 | ₩11,786 | ₩12,000 | -2.50% | 109.2만 |
|---|
| 2026.08.06 | ₩12,616 | ₩13,554 | ₩11,946 | ₩12,683 | +0.53% | 390만 |
|---|
| 2026.08.05 | ₩13,835 | ₩15,429 | ₩12,067 | ₩12,643 | -8.62% | 2037.1만 |
|---|
| 2026.08.04 | ₩9,201 | ₩9,335 | ₩9,000 | ₩9,147 | -0.58% | 25.8만 |
|---|
| 2026.08.03 | ₩9,589 | ₩9,884 | ₩9,013 | ₩9,335 | -2.65% | 46.2만 |
|---|
| 2026.07.31 | ₩9,094 | ₩10,058 | ₩8,879 | ₩10,031 | +10.31% | 61.1만 |
|---|
| 2026.07.30 | ₩8,705 | ₩9,013 | ₩8,638 | ₩8,960 | +2.92% | 20.1만 |
|---|
| 2026.07.29 | ₩9,388 | ₩9,415 | ₩8,719 | ₩8,946 | -4.71% | 44.3만 |
|---|
| 2026.07.28 | ₩9,147 | ₩9,228 | ₩8,478 | ₩8,558 | -6.44% | 23만 |
|---|
| 2026.07.27 | ₩9,308 | ₩9,522 | ₩8,987 | ₩9,013 | -3.17% | 28.2만 |
|---|
| 2026.07.24 | ₩10,205 | ₩10,339 | ₩9,817 | ₩9,830 | -3.67% | 19.9만 |
|---|
| 2026.07.23 | ₩10,085 | ₩10,379 | ₩9,911 | ₩10,312 | +2.26% | 43.4만 |
|---|
| 2026.07.22 | ₩9,455 | ₩9,870 | ₩9,455 | ₩9,737 | +2.97% | 30만 |
|---|
| 2026.07.21 | ₩9,013 | ₩9,402 | ₩8,987 | ₩9,254 | +2.67% | 25.3만 |
|---|
| 2026.07.20 | ₩8,705 | ₩9,054 | ₩8,679 | ₩8,906 | +2.31% | 17.6만 |
|---|
| 2026.07.17 | ₩8,652 | ₩8,973 | ₩8,464 | ₩8,826 | +2.01% | 24.6만 |
|---|
| 2026.07.16 | ₩8,692 | ₩8,987 | ₩8,437 | ₩8,464 | -2.62% | 16.7만 |
|---|
| 2026.07.15 | ₩8,893 | ₩8,893 | ₩8,504 | ₩8,745 | -1.66% | 27만 |
|---|
| 2026.07.14 | ₩9,120 | ₩9,268 | ₩8,759 | ₩8,799 | -3.52% | 29만 |
|---|
| 2026.07.13 | ₩8,518 | ₩9,067 | ₩8,518 | ₩8,946 | +5.03% | 56만 |
|---|
| 2026.07.10 | ₩8,397 | ₩8,518 | ₩8,223 | ₩8,371 | -0.32% | 14.1만 |
|---|
| 2026.07.09 | ₩8,745 | ₩8,745 | ₩8,317 | ₩8,411 | -3.83% | 24.2만 |
|---|
| 2026.07.08 | ₩8,665 | ₩9,040 | ₩8,545 | ₩8,826 | +1.85% | 39만 |
|---|
| 2026.07.07 | ₩8,156 | ₩8,531 | ₩7,982 | ₩8,357 | +2.46% | 29.5만 |
|---|
| 2026.07.06 | ₩7,915 | ₩8,250 | ₩7,915 | ₩7,996 | +1.02% | 26.2만 |
|---|
| 2026.07.02 | ₩8,036 | ₩8,156 | ₩7,567 | ₩7,915 | -1.50% | 29.9만 |
|---|
| 2026.07.01 | ₩8,304 | ₩8,504 | ₩7,915 | ₩7,982 | -3.87% | 20.3만 |
|---|
| 2026.06.30 | ₩8,451 | ₩8,518 | ₩8,317 | ₩8,371 | -0.95% | 19.1만 |
|---|
| 2026.06.29 | ₩8,411 | ₩8,558 | ₩8,263 | ₩8,317 | -1.11% | 28.3만 |
|---|
| 2026.06.26 | ₩8,036 | ₩8,397 | ₩8,036 | ₩8,371 | +4.17% | 31만 |
|---|
| 2026.06.25 | ₩8,237 | ₩8,263 | ₩7,915 | ₩8,076 | -1.95% | 31.2만 |
|---|
| 2026.06.24 | ₩9,228 | ₩9,228 | ₩8,237 | ₩8,304 | -10.01% | 40.3만 |
|---|
| 2026.06.23 | ₩9,576 | ₩9,710 | ₩9,388 | ₩9,509 | -0.70% | 28.8만 |
|---|
| 2026.06.22 | ₩9,924 | ₩10,071 | ₩9,576 | ₩9,656 | -2.70% | 41.3만 |
|---|
| 2026.06.18 | ₩10,098 | ₩10,098 | ₩9,495 | ₩9,870 | -2.25% | 60.6만 |
|---|
| 2026.06.17 | ₩10,045 | ₩10,379 | ₩9,951 | ₩10,205 | +1.60% | 22.3만 |
|---|
| 2026.06.16 | ₩10,031 | ₩10,473 | ₩9,924 | ₩10,112 | +0.80% | 27.3만 |
|---|
| 2026.06.15 | ₩10,393 | ₩10,540 | ₩10,152 | ₩10,366 | -0.26% | 34.5만 |
|---|
| 2026.06.12 | ₩10,406 | ₩10,955 | ₩10,259 | ₩10,902 | +4.76% | 35.5만 |
|---|
| 2026.06.11 | ₩10,848 | ₩11,116 | ₩10,460 | ₩10,701 | -1.36% | 32.4만 |
|---|
| 2026.06.10 | ₩10,326 | ₩10,835 | ₩10,245 | ₩10,687 | +3.50% | 21.3만 |
|---|
| 2026.06.09 | ₩10,058 | ₩10,085 | ₩9,603 | ₩9,924 | -1.33% | 31.2만 |
|---|
| 2026.06.08 | ₩10,366 | ₩10,433 | ₩10,125 | ₩10,192 | -1.68% | 16.2만 |
|---|
| 2026.06.05 | ₩10,821 | ₩10,969 | ₩10,112 | ₩10,205 | -5.69% | 32.4만 |
|---|
| 2026.06.04 | ₩10,741 | ₩11,103 | ₩10,607 | ₩11,022 | +2.62% | 22.9만 |
|---|
| 2026.06.03 | ₩11,210 | ₩11,237 | ₩10,888 | ₩10,929 | -2.51% | 25.8만 |
|---|
| 2026.06.02 | ₩11,250 | ₩11,424 | ₩11,116 | ₩11,116 | -1.19% | 21.1만 |
|---|
| 2026.06.01 | ₩10,768 | ₩11,384 | ₩10,714 | ₩11,237 | +4.35% | 38.3만 |
|---|
| 2026.05.29 | ₩10,594 | ₩10,620 | ₩10,232 | ₩10,406 | -1.77% | 34.4만 |
|---|
| 2026.05.28 | ₩10,781 | ₩10,942 | ₩10,634 | ₩10,768 | -0.12% | 36.4만 |
|---|
| 2026.05.27 | ₩10,768 | ₩10,942 | ₩10,513 | ₩10,567 | -1.87% | 30.8만 |
|---|
| 2026.05.26 | ₩11,076 | ₩11,089 | ₩10,848 | ₩10,942 | -1.21% | 42.4만 |
|---|
| 2026.05.22 | ₩11,170 | ₩11,504 | ₩11,022 | ₩11,384 | +1.92% | 25.8만 |
|---|
| 2026.05.21 | ₩11,893 | ₩11,920 | ₩11,143 | ₩11,344 | -4.62% | 56.4만 |
|---|
| 2026.05.20 | ₩12,094 | ₩12,295 | ₩11,692 | ₩11,719 | -3.10% | 28.4만 |
|---|
| 2026.05.19 | ₩12,750 | ₩12,857 | ₩12,161 | ₩12,281 | -3.68% | 31.2만 |
|---|
| 2026.05.18 | ₩12,214 | ₩12,897 | ₩12,000 | ₩12,656 | +3.62% | 33.7만 |
|---|
| 2026.05.15 | ₩12,040 | ₩12,616 | ₩12,040 | ₩12,281 | +2.00% | 32.8만 |
|---|
| 2026.05.14 | ₩12,402 | ₩12,429 | ₩12,027 | ₩12,067 | -2.70% | 34.2만 |
|---|
| 2026.05.13 | ₩12,268 | ₩12,656 | ₩12,107 | ₩12,120 | -1.20% | 30.4만 |
|---|
| 2026.05.12 | ₩12,268 | ₩12,455 | ₩11,973 | ₩12,348 | +0.66% | 29.1만 |
|---|
| 2026.05.11 | ₩12,576 | ₩12,804 | ₩11,665 | ₩11,893 | -5.43% | 59.2만 |
|---|
| 2026.05.08 | ₩12,576 | ₩12,656 | ₩12,013 | ₩12,254 | -2.56% | 47.3만 |
|---|
| 2026.05.07 | ₩11,277 | ₩11,933 | ₩10,995 | ₩11,732 | +4.04% | 48.6만 |
|---|
| 2026.05.06 | ₩12,187 | ₩12,201 | ₩11,571 | ₩11,705 | -3.96% | 42.3만 |
|---|
| 2026.05.05 | ₩12,509 | ₩12,683 | ₩12,321 | ₩12,576 | +0.54% | 45.1만 |
|---|
| 2026.05.04 | ₩12,442 | ₩12,991 | ₩12,254 | ₩12,737 | +2.37% | 39.8만 |
|---|
| 2026.05.01 | ₩12,281 | ₩12,429 | ₩12,000 | ₩12,348 | +0.55% | 32.5만 |
|---|
| 2026.04.30 | ₩12,080 | ₩12,442 | ₩12,067 | ₩12,402 | +2.66% | 25.9만 |
|---|
| 2026.04.29 | ₩12,054 | ₩12,455 | ₩12,000 | ₩12,402 | +2.89% | 50.5만 |
|---|
| 2026.04.28 | ₩12,054 | ₩12,321 | ₩11,853 | ₩11,933 | -1.00% | 23.1만 |
|---|
| 2026.04.27 | ₩11,638 | ₩12,054 | ₩11,625 | ₩11,786 | +1.27% | 31.2만 |
|---|
| 2026.04.24 | ₩11,946 | ₩11,987 | ₩11,424 | ₩11,571 | -3.14% | 32.1만 |
|---|
| 2026.04.23 | ₩11,973 | ₩12,241 | ₩11,732 | ₩11,987 | +0.11% | 37.9만 |
|---|
| 2026.04.22 | ₩11,250 | ₩12,027 | ₩11,156 | ₩11,973 | +6.43% | 45만 |
|---|
| 2026.04.21 | ₩10,741 | ₩11,196 | ₩10,741 | ₩11,143 | +3.74% | 35.2만 |
|---|
| 2026.04.20 | ₩10,272 | ₩10,848 | ₩10,245 | ₩10,754 | +4.69% | 44.4만 |
|---|
| 2026.04.17 | ₩10,165 | ₩10,219 | ₩9,710 | ₩10,071 | -0.92% | 66.1만 |
|---|
| 2026.04.16 | ₩10,527 | ₩10,902 | ₩10,446 | ₩10,795 | +2.54% | 43.5만 |
|---|
| 2026.04.15 | ₩10,487 | ₩10,674 | ₩10,312 | ₩10,500 | +0.13% | 34만 |
|---|
| 2026.04.14 | ₩10,674 | ₩10,674 | ₩10,219 | ₩10,513 | -1.51% | 52.7만 |
|---|
| 2026.04.13 | ₩10,500 | ₩10,982 | ₩10,500 | ₩10,687 | +1.79% | 47만 |
|---|
| 2026.04.10 | ₩10,165 | ₩10,286 | ₩9,924 | ₩10,085 | -0.79% | 48.7만 |
|---|
| 2026.04.09 | ₩10,379 | ₩10,821 | ₩10,031 | ₩10,165 | -2.06% | 52.7만 |
|---|
| 2026.04.08 | ₩10,326 | ₩10,326 | ₩9,830 | ₩10,138 | -1.82% | 85만 |
|---|
| 2026.04.07 | ₩11,679 | ₩12,161 | ₩11,370 | ₩11,612 | -0.57% | 41.3만 |
|---|
| 2026.04.06 | ₩11,411 | ₩11,772 | ₩11,223 | ₩11,612 | +1.76% | 48.2만 |
|---|
| 2026.04.02 | ₩11,304 | ₩11,960 | ₩11,196 | ₩11,424 | +1.07% | 55.1만 |
|---|
| 2026.04.01 | ₩11,491 | ₩11,759 | ₩10,687 | ₩10,955 | -4.66% | 82.4만 |
|---|
| 2026.03.31 | ₩12,080 | ₩13,045 | ₩11,598 | ₩12,013 | -0.55% | 121.8만 |
|---|
| 2026.03.30 | ₩12,589 | ₩12,924 | ₩12,201 | ₩12,375 | -1.70% | 89만 |
|---|
| 2026.03.27 | ₩11,879 | ₩12,281 | ₩11,839 | ₩12,147 | +2.25% | 59.6만 |
|---|
| 2026.03.26 | ₩11,558 | ₩12,241 | ₩11,531 | ₩11,679 | +1.04% | 82.2만 |
|---|
| 2026.03.25 | ₩11,116 | ₩11,531 | ₩11,116 | ₩11,504 | +3.49% | 41.6만 |
|---|
| 2026.03.24 | ₩11,022 | ₩11,772 | ₩11,022 | ₩11,531 | +4.62% | 89.9만 |
|---|
| 2026.03.23 | ₩11,049 | ₩11,437 | ₩10,674 | ₩10,821 | -2.06% | 94.3만 |
|---|
| 2026.03.20 | ₩11,585 | ₩11,893 | ₩11,237 | ₩11,571 | -0.12% | 73.3만 |
|---|
| 2026.03.19 | ₩10,902 | ₩11,879 | ₩10,862 | ₩11,491 | +5.41% | 95.8만 |
|---|
| 2026.03.18 | ₩10,808 | ₩11,129 | ₩10,487 | ₩10,848 | +0.37% | 162.2만 |
|---|
| 2026.03.17 | ₩11,370 | ₩11,839 | ₩11,370 | ₩11,679 | +2.71% | 59.2만 |
|---|
| 2026.03.16 | ₩10,982 | ₩11,545 | ₩10,714 | ₩11,290 | +2.80% | 86만 |
|---|
| 2026.03.13 | ₩10,754 | ₩11,237 | ₩10,580 | ₩10,995 | +2.24% | 72.8만 |
|---|
| 2026.03.12 | ₩10,661 | ₩11,571 | ₩10,634 | ₩10,929 | +2.51% | 157.8만 |
|---|
| 2026.03.11 | ₩10,353 | ₩10,647 | ₩10,112 | ₩10,446 | +0.91% | 67.2만 |
|---|
| 2026.03.10 | ₩10,165 | ₩10,674 | ₩10,018 | ₩10,513 | +3.43% | 97.8만 |
|---|
| 2026.03.09 | ₩11,759 | ₩11,759 | ₩10,379 | ₩10,513 | -10.59% | 200.5만 |
|---|
| 2026.03.06 | ₩10,420 | ₩10,955 | ₩10,138 | ₩10,540 | +1.16% | 195.4만 |
|---|
| 2026.03.05 | ₩9,576 | ₩10,433 | ₩9,402 | ₩9,870 | +3.08% | 150.4만 |
|---|
| 2026.03.04 | ₩8,036 | ₩9,295 | ₩7,808 | ₩9,228 | +14.83% | 120.6만 |
|---|
| 2026.03.03 | ₩9,228 | ₩9,281 | ₩8,571 | ₩8,812 | -4.50% | 112.6만 |
|---|
| 2026.03.02 | ₩8,866 | ₩9,013 | ₩8,424 | ₩8,719 | -1.66% | 116.7만 |
|---|
| 2026.02.27 | ₩8,049 | ₩8,290 | ₩7,821 | ₩8,089 | +0.50% | 54.9만 |
|---|
| 2026.02.26 | ₩7,781 | ₩8,089 | ₩7,567 | ₩7,942 | +2.07% | 44.6만 |
|---|
| 2026.02.25 | ₩8,277 | ₩8,344 | ₩7,848 | ₩7,888 | -4.69% | 40.3만 |
|---|
| 2026.02.24 | ₩8,250 | ₩8,397 | ₩7,929 | ₩8,277 | +0.32% | 45.8만 |
|---|
| 2026.02.23 | ₩8,866 | ₩9,107 | ₩8,317 | ₩8,344 | -5.89% | 63.4만 |
|---|
| 2026.02.20 | ₩8,263 | ₩9,147 | ₩8,076 | ₩9,040 | +9.40% | 96.1만 |
|---|
| 2026.02.19 | ₩7,915 | ₩8,344 | ₩7,848 | ₩8,156 | +3.05% | 68.7만 |
|---|
| 2026.02.18 | ₩7,728 | ₩8,089 | ₩7,607 | ₩7,875 | +1.91% | 98.6만 |
|---|
| 2026.02.17 | ₩7,406 | ₩7,647 | ₩7,045 | ₩7,286 | -1.63% | 33.6만 |
|---|
| 2026.02.13 | ₩7,326 | ₩7,621 | ₩7,045 | ₩7,460 | +1.83% | 38.6만 |
|---|
| 2026.02.12 | ₩7,942 | ₩7,942 | ₩7,098 | ₩7,259 | -8.60% | 73.5만 |
|---|
| 2026.02.11 | ₩8,036 | ₩8,277 | ₩7,821 | ₩7,982 | -0.67% | 100.2만 |
|---|
| 2026.02.10 | ₩7,687 | ₩7,902 | ₩7,473 | ₩7,728 | +0.52% | 54만 |
|---|
| 2026.02.09 | ₩7,446 | ₩8,036 | ₩7,446 | ₩7,634 | +2.52% | 65.7만 |
|---|
| 2026.02.06 | ₩7,165 | ₩7,379 | ₩7,098 | ₩7,339 | +2.43% | 49.7만 |
|---|
| 2026.02.05 | ₩7,446 | ₩7,701 | ₩7,112 | ₩7,125 | -4.32% | 32.5만 |
|---|
| 2026.02.04 | ₩7,406 | ₩7,728 | ₩7,165 | ₩7,701 | +3.98% | 51.5만 |
|---|
| 2026.02.03 | ₩6,978 | ₩7,366 | ₩6,897 | ₩7,312 | +4.80% | 60.1만 |
|---|
| 2026.02.02 | ₩6,897 | ₩7,299 | ₩6,777 | ₩6,871 | -0.39% | 44.8만 |
|---|
| 2026.01.30 | ₩8,009 | ₩8,062 | ₩7,232 | ₩7,272 | -9.20% | 110.5만 |
|---|
| 2026.01.29 | ₩7,661 | ₩8,625 | ₩7,661 | ₩8,371 | +9.27% | 146.4만 |
|---|
| 2026.01.28 | ₩7,795 | ₩7,942 | ₩7,326 | ₩7,647 | -1.89% | 76.5만 |
|---|
| 2026.01.27 | ₩7,353 | ₩7,687 | ₩7,272 | ₩7,594 | +3.28% | 55.4만 |
|---|
| 2026.01.26 | ₩7,138 | ₩7,621 | ₩6,991 | ₩7,312 | +2.44% | 79.9만 |
|---|
| 2026.01.23 | ₩6,777 | ₩7,031 | ₩6,737 | ₩7,031 | +3.75% | 47.8만 |
|---|
| 2026.01.22 | ₩6,830 | ₩6,871 | ₩6,562 | ₩6,589 | -3.53% | 35.1만 |
|---|
| 2026.01.21 | ₩6,911 | ₩7,219 | ₩6,643 | ₩6,844 | -0.97% | 56.2만 |
|---|
| 2026.01.20 | ₩6,549 | ₩6,964 | ₩6,549 | ₩6,763 | +3.27% | 51만 |
|---|
| 2026.01.16 | ₩6,509 | ₩6,737 | ₩6,402 | ₩6,589 | +1.23% | 27.1만 |
|---|
| 2026.01.15 | ₩6,536 | ₩6,536 | ₩6,281 | ₩6,482 | -0.82% | 53.4만 |
|---|
| 2026.01.14 | ₩6,348 | ₩6,857 | ₩6,348 | ₩6,629 | +4.43% | 72.4만 |
|---|
| 2026.01.13 | ₩6,321 | ₩6,522 | ₩6,281 | ₩6,321 | 0.00% | 63.1만 |
|---|
| 2026.01.12 | ₩5,920 | ₩6,429 | ₩5,893 | ₩6,187 | +4.52% | 78.1만 |
|---|
| 2026.01.09 | ₩5,786 | ₩6,013 | ₩5,759 | ₩5,879 | +1.62% | 47.6만 |
|---|
| 2026.01.08 | ₩5,263 | ₩5,826 | ₩5,237 | ₩5,746 | +9.16% | 59.3만 |
|---|
| 2026.01.07 | ₩5,304 | ₩5,424 | ₩5,116 | ₩5,196 | -2.02% | 45.8만 |
|---|
| 2026.01.06 | ₩5,451 | ₩5,545 | ₩5,317 | ₩5,330 | -2.21% | 46.9만 |
|---|
| 2026.01.05 | ₩5,839 | ₩5,933 | ₩5,250 | ₩5,491 | -5.96% | 79.8만 |
|---|
| 2026.01.02 | ₩5,719 | ₩5,719 | ₩5,531 | ₩5,665 | -0.94% | 28.4만 |
|---|
| 2025.12.31 | ₩5,732 | ₩5,812 | ₩5,665 | ₩5,679 | -0.93% | 37.7만 |
|---|
| 2025.12.30 | ₩5,585 | ₩5,879 | ₩5,585 | ₩5,759 | +3.12% | 55.5만 |
|---|
| 2025.12.29 | ₩5,558 | ₩5,665 | ₩5,531 | ₩5,558 | 0.00% | 26.3만 |
|---|
| 2025.12.26 | ₩5,679 | ₩5,679 | ₩5,491 | ₩5,558 | -2.12% | 26.6만 |
|---|
| 2025.12.24 | ₩5,571 | ₩5,679 | ₩5,424 | ₩5,665 | +1.68% | 36.7만 |
|---|
| 2025.12.23 | ₩5,411 | ₩5,652 | ₩5,330 | ₩5,625 | +3.96% | 80.5만 |
|---|
| 2025.12.22 | ₩5,437 | ₩5,853 | ₩5,317 | ₩5,371 | -1.23% | 60.3만 |
|---|
| 2025.12.19 | ₩5,277 | ₩5,424 | ₩5,103 | ₩5,156 | -2.28% | 69.8만 |
|---|
| 2025.12.18 | ₩5,437 | ₩5,491 | ₩5,223 | ₩5,263 | -3.20% | 96.8만 |
|---|
| 2025.12.17 | ₩5,156 | ₩5,491 | ₩5,062 | ₩5,451 | +5.71% | 116.2만 |
|---|
| 2025.12.16 | ₩5,170 | ₩5,183 | ₩5,036 | ₩5,036 | -2.59% | 31.5만 |
|---|
| 2025.12.15 | ₩5,263 | ₩5,357 | ₩4,996 | ₩5,223 | -0.76% | 49.5만 |
|---|
| 2025.12.12 | ₩5,571 | ₩5,598 | ₩5,223 | ₩5,223 | -6.25% | 35.8만 |
|---|
| 2025.12.11 | ₩5,960 | ₩6,040 | ₩5,277 | ₩5,397 | -9.44% | 120.5만 |
|---|
| 2025.12.10 | ₩6,268 | ₩6,321 | ₩6,040 | ₩6,268 | 0.00% | 55.7만 |
|---|
| 2025.12.09 | ₩6,308 | ₩6,348 | ₩6,214 | ₩6,241 | -1.06% | 16.8만 |
|---|
| 2025.12.08 | ₩6,241 | ₩6,362 | ₩6,067 | ₩6,308 | +1.07% | 27.5만 |
|---|
| 2025.12.05 | ₩6,295 | ₩6,482 | ₩6,241 | ₩6,308 | +0.21% | 23.7만 |
|---|
| 2025.12.04 | ₩6,268 | ₩6,402 | ₩6,268 | ₩6,295 | +0.43% | 44.9만 |
|---|
| 2025.12.03 | ₩6,080 | ₩6,442 | ₩5,987 | ₩6,241 | +2.64% | 54.7만 |
|---|
| 2025.12.02 | ₩6,268 | ₩6,268 | ₩6,054 | ₩6,054 | -3.42% | 28.4만 |
|---|
| 2025.12.01 | ₩6,080 | ₩6,335 | ₩6,040 | ₩6,174 | +1.54% | 39.7만 |
|---|
| 2025.11.28 | ₩5,933 | ₩6,281 | ₩5,906 | ₩6,067 | +2.26% | 30.8만 |
|---|
| 2025.11.26 | ₩5,772 | ₩6,027 | ₩5,679 | ₩5,906 | +2.32% | 43.8만 |
|---|
| 2025.11.25 | ₩5,759 | ₩5,812 | ₩5,612 | ₩5,705 | -0.93% | 35만 |
|---|
| 2025.11.24 | ₩5,839 | ₩5,906 | ₩5,705 | ₩5,853 | +0.23% | 22.5만 |
|---|
| 2025.11.21 | ₩6,027 | ₩6,080 | ₩5,719 | ₩5,866 | -2.67% | 43.9만 |
|---|
| 2025.11.20 | ₩6,013 | ₩6,482 | ₩5,973 | ₩6,013 | 0.00% | 96.4만 |
|---|
| 2025.11.19 | ₩5,786 | ₩6,013 | ₩5,571 | ₩5,960 | +3.01% | 44.6만 |
|---|
| 2025.11.18 | ₩5,598 | ₩5,879 | ₩5,478 | ₩5,839 | +4.31% | 46만 |
|---|
| 2025.11.17 | ₩5,866 | ₩5,866 | ₩5,504 | ₩5,545 | -5.48% | 74.7만 |
|---|
| 2025.11.14 | ₩5,906 | ₩5,933 | ₩5,746 | ₩5,853 | -0.91% | 41.1만 |
|---|
| 2025.11.13 | ₩5,933 | ₩6,054 | ₩5,853 | ₩5,879 | -0.90% | 51.6만 |
|---|
| 2025.11.12 | ₩5,772 | ₩5,973 | ₩5,746 | ₩5,960 | +3.25% | 77.3만 |
|---|
| 2025.11.11 | ₩5,960 | ₩6,027 | ₩5,732 | ₩5,812 | -2.47% | 66.3만 |
|---|
| 2025.11.10 | ₩5,746 | ₩6,054 | ₩5,665 | ₩5,946 | +3.50% | 78.6만 |
|---|
| 2025.11.07 | ₩5,545 | ₩5,826 | ₩5,411 | ₩5,772 | +4.11% | 72.1만 |
|---|
| 2025.11.06 | ₩5,437 | ₩5,585 | ₩5,277 | ₩5,464 | +0.49% | 79.7만 |
|---|
| 2025.11.05 | ₩5,156 | ₩5,464 | ₩5,103 | ₩5,451 | +5.71% | 75.5만 |
|---|
| 2025.11.04 | ₩4,728 | ₩5,223 | ₩4,567 | ₩5,183 | +9.63% | 147만 |
|---|
| 2025.11.03 | ₩4,594 | ₩4,942 | ₩4,487 | ₩4,714 | +2.62% | 39.4만 |
|---|
| 2025.10.31 | ₩4,687 | ₩4,768 | ₩4,138 | ₩4,594 | -2.00% | 223.6만 |
|---|
| 2025.10.30 | ₩5,116 | ₩5,116 | ₩4,942 | ₩4,942 | -3.40% | 61.6만 |
|---|
| 2025.10.29 | ₩5,076 | ₩5,143 | ₩4,982 | ₩5,049 | -0.53% | 35만 |
|---|
| 2025.10.28 | ₩5,116 | ₩5,237 | ₩5,062 | ₩5,062 | -1.05% | 32.4만 |
|---|
| 2025.10.27 | ₩5,357 | ₩5,411 | ₩5,129 | ₩5,156 | -3.75% | 43.3만 |
|---|
| 2025.10.24 | ₩5,491 | ₩5,625 | ₩5,344 | ₩5,371 | -2.20% | 37.3만 |
|---|
| 2025.10.23 | ₩5,223 | ₩5,437 | ₩5,183 | ₩5,384 | +3.08% | 47만 |
|---|
| 2025.10.22 | ₩5,022 | ₩5,143 | ₩4,902 | ₩5,089 | +1.33% | 43.8만 |
|---|
| 2025.10.21 | ₩5,103 | ₩5,103 | ₩4,902 | ₩4,955 | -2.89% | 39.9만 |
|---|
| 2025.10.20 | ₩5,049 | ₩5,156 | ₩4,996 | ₩5,036 | -0.27% | 33.7만 |
|---|
| 2025.10.17 | ₩5,250 | ₩5,344 | ₩5,049 | ₩5,062 | -3.57% | 32.5만 |
|---|
| 2025.10.16 | ₩5,853 | ₩5,853 | ₩5,210 | ₩5,277 | -9.84% | 81.1만 |
|---|
| 2025.10.15 | ₩5,933 | ₩5,987 | ₩5,705 | ₩5,799 | -2.26% | 38.5만 |
|---|
| 2025.10.14 | ₩5,826 | ₩5,866 | ₩5,558 | ₩5,812 | -0.23% | 47.6만 |
|---|
| 2025.10.13 | ₩5,893 | ₩5,987 | ₩5,732 | ₩5,920 | +0.45% | 31만 |
|---|
| 2025.10.10 | ₩6,067 | ₩6,107 | ₩5,665 | ₩5,692 | -6.18% | 56.3만 |
|---|