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 | ₩14,014 | ₩14,430 | ₩13,987 | ₩14,189 | +1.24% | 41.3만 |
| 2026.10.08 | ₩14,349 | ₩14,349 | ₩14,028 | ₩14,068 | -1.96% | 35.6만 |
| 2026.10.07 | ₩14,135 | ₩14,296 | ₩13,893 | ₩13,907 | -1.61% | 24.1만 |
| 2026.10.06 | ₩14,095 | ₩14,269 | ₩13,880 | ₩14,028 | -0.48% | 41.9만 |
| 2026.10.05 | ₩13,947 | ₩14,336 | ₩13,598 | ₩14,054 | +0.77% | 35.6만 |
| 2026.10.02 | ₩13,129 | ₩14,121 | ₩13,129 | ₩14,001 | +6.64% | 47.3만 |
| 2026.10.01 | ₩13,142 | ₩13,505 | ₩13,022 | ₩13,424 | +2.14% | 61.6만 |
| 2026.09.30 | ₩13,169 | ₩13,384 | ₩13,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,223 |
| +0.41% |
| 47.2만 |
| 2026.09.29 | ₩12,780 | ₩13,142 | ₩12,606 | ₩13,075 | +2.31% | 70.4만 |
|---|
| 2026.09.28 | ₩13,169 | ₩13,411 | ₩12,941 | ₩12,941 | -1.73% | 53.3만 |
|---|
| 2026.09.25 | ₩13,397 | ₩13,464 | ₩12,807 | ₩12,901 | -3.70% | 49.3만 |
|---|
| 2026.09.24 | ₩13,558 | ₩14,363 | ₩13,397 | ₩13,652 | +0.69% | 72.8만 |
|---|
| 2026.09.23 | ₩13,277 | ₩13,545 | ₩13,129 | ₩13,370 | +0.71% | 48.3만 |
|---|
| 2026.09.22 | ₩13,129 | ₩13,558 | ₩13,062 | ₩13,129 | 0.00% | 50.3만 |
|---|
| 2026.09.21 | ₩13,451 | ₩13,639 | ₩13,183 | ₩13,290 | -1.20% | 32.8만 |
|---|
| 2026.09.18 | ₩13,813 | ₩14,068 | ₩13,491 | ₩13,813 | 0.00% | 75.4만 |
|---|
| 2026.09.17 | ₩13,974 | ₩14,282 | ₩13,733 | ₩13,733 | -1.73% | 47.4만 |
|---|
| 2026.09.16 | ₩14,631 | ₩14,685 | ₩14,068 | ₩14,256 | -2.57% | 71.9만 |
|---|
| 2026.09.15 | ₩14,162 | ₩14,752 | ₩14,108 | ₩14,738 | +4.07% | 57만 |
|---|
| 2026.09.14 | ₩14,604 | ₩14,644 | ₩14,028 | ₩14,175 | -2.94% | 60.3만 |
|---|
| 2026.09.11 | ₩14,537 | ₩14,725 | ₩14,323 | ₩14,470 | -0.46% | 82.8만 |
|---|
| 2026.09.10 | ₩14,349 | ₩14,846 | ₩14,054 | ₩14,765 | +2.90% | 74.9만 |
|---|
| 2026.09.09 | ₩13,947 | ₩14,309 | ₩13,800 | ₩14,041 | +0.67% | 96.2만 |
|---|
| 2026.09.08 | ₩13,679 | ₩13,974 | ₩13,679 | ₩13,733 | +0.39% | 31.4만 |
|---|
| 2026.09.04 | ₩13,464 | ₩13,625 | ₩13,210 | ₩13,545 | +0.60% | 34.7만 |
|---|
| 2026.09.03 | ₩13,666 | ₩13,813 | ₩13,491 | ₩13,558 | -0.79% | 29.9만 |
|---|
| 2026.09.02 | ₩13,719 | ₩14,135 | ₩13,612 | ₩13,666 | -0.39% | 89.7만 |
|---|
| 2026.09.01 | ₩13,893 | ₩13,907 | ₩13,612 | ₩13,867 | -0.19% | 61.8만 |
|---|
| 2026.08.31 | ₩13,545 | ₩13,679 | ₩13,008 | ₩13,612 | +0.50% | 42.6만 |
|---|
| 2026.08.28 | ₩13,505 | ₩13,639 | ₩13,089 | ₩13,236 | -1.99% | 27.6만 |
|---|
| 2026.08.27 | ₩13,773 | ₩13,907 | ₩13,263 | ₩13,558 | -1.56% | 45.9만 |
|---|
| 2026.08.26 | ₩12,794 | ₩13,746 | ₩12,619 | ₩13,531 | +5.77% | 73.4만 |
|---|
| 2026.08.25 | ₩13,062 | ₩13,411 | ₩12,861 | ₩12,901 | -1.23% | 33.7만 |
|---|
| 2026.08.24 | ₩13,183 | ₩13,397 | ₩13,022 | ₩13,344 | +1.22% | 58.9만 |
|---|
| 2026.08.21 | ₩13,210 | ₩13,384 | ₩12,713 | ₩13,290 | +0.61% | 56.2만 |
|---|
| 2026.08.20 | ₩13,411 | ₩13,719 | ₩12,928 | ₩13,089 | -2.40% | 77.6만 |
|---|
| 2026.08.19 | ₩12,713 | ₩13,370 | ₩12,687 | ₩13,156 | +3.48% | 123.2만 |
|---|
| 2026.08.18 | ₩12,633 | ₩12,861 | ₩12,485 | ₩12,740 | +0.85% | 55.3만 |
|---|
| 2026.08.17 | ₩12,338 | ₩12,727 | ₩12,204 | ₩12,579 | +1.96% | 48만 |
|---|
| 2026.08.14 | ₩12,646 | ₩12,874 | ₩12,324 | ₩12,324 | -2.55% | 80.4만 |
|---|
| 2026.08.13 | ₩12,365 | ₩12,901 | ₩12,096 | ₩12,740 | +3.04% | 101.6만 |
|---|
| 2026.08.12 | ₩12,351 | ₩13,049 | ₩12,311 | ₩12,539 | +1.52% | 72.7만 |
|---|
| 2026.08.11 | ₩12,070 | ₩13,022 | ₩12,043 | ₩12,780 | +5.89% | 133.1만 |
|---|
| 2026.08.10 | ₩11,909 | ₩12,579 | ₩11,386 | ₩12,003 | +0.79% | 176만 |
|---|
| 2026.08.07 | ₩12,324 | ₩12,485 | ₩11,801 | ₩12,016 | -2.50% | 109.2만 |
|---|
| 2026.08.06 | ₩12,633 | ₩13,572 | ₩11,962 | ₩12,700 | +0.53% | 390만 |
|---|
| 2026.08.05 | ₩13,853 | ₩15,449 | ₩12,083 | ₩12,660 | -8.62% | 2037.1만 |
|---|
| 2026.08.04 | ₩9,213 | ₩9,347 | ₩9,012 | ₩9,160 | -0.58% | 25.8만 |
|---|
| 2026.08.03 | ₩9,602 | ₩9,897 | ₩9,025 | ₩9,347 | -2.65% | 46.2만 |
|---|
| 2026.07.31 | ₩9,106 | ₩10,071 | ₩8,891 | ₩10,045 | +10.31% | 61.1만 |
|---|
| 2026.07.30 | ₩8,717 | ₩9,025 | ₩8,650 | ₩8,972 | +2.92% | 20.1만 |
|---|
| 2026.07.29 | ₩9,401 | ₩9,428 | ₩8,730 | ₩8,958 | -4.71% | 44.3만 |
|---|
| 2026.07.28 | ₩9,160 | ₩9,240 | ₩8,489 | ₩8,569 | -6.44% | 23만 |
|---|
| 2026.07.27 | ₩9,320 | ₩9,535 | ₩8,999 | ₩9,025 | -3.17% | 28.2만 |
|---|
| 2026.07.24 | ₩10,219 | ₩10,353 | ₩9,830 | ₩9,843 | -3.67% | 19.9만 |
|---|
| 2026.07.23 | ₩10,098 | ₩10,393 | ₩9,924 | ₩10,326 | +2.26% | 43.4만 |
|---|
| 2026.07.22 | ₩9,468 | ₩9,884 | ₩9,468 | ₩9,750 | +2.97% | 30만 |
|---|
| 2026.07.21 | ₩9,025 | ₩9,414 | ₩8,999 | ₩9,267 | +2.67% | 25.3만 |
|---|
| 2026.07.20 | ₩8,717 | ₩9,066 | ₩8,690 | ₩8,918 | +2.31% | 17.6만 |
|---|
| 2026.07.17 | ₩8,663 | ₩8,985 | ₩8,476 | ₩8,838 | +2.01% | 24.6만 |
|---|
| 2026.07.16 | ₩8,704 | ₩8,999 | ₩8,449 | ₩8,476 | -2.62% | 16.7만 |
|---|
| 2026.07.15 | ₩8,905 | ₩8,905 | ₩8,516 | ₩8,757 | -1.66% | 27만 |
|---|
| 2026.07.14 | ₩9,133 | ₩9,280 | ₩8,771 | ₩8,811 | -3.52% | 29만 |
|---|
| 2026.07.13 | ₩8,529 | ₩9,079 | ₩8,529 | ₩8,958 | +5.03% | 56만 |
|---|
| 2026.07.10 | ₩8,409 | ₩8,529 | ₩8,234 | ₩8,382 | -0.32% | 14.1만 |
|---|
| 2026.07.09 | ₩8,757 | ₩8,757 | ₩8,328 | ₩8,422 | -3.83% | 24.2만 |
|---|
| 2026.07.08 | ₩8,677 | ₩9,052 | ₩8,556 | ₩8,838 | +1.85% | 39만 |
|---|
| 2026.07.07 | ₩8,167 | ₩8,543 | ₩7,993 | ₩8,368 | +2.46% | 29.5만 |
|---|
| 2026.07.06 | ₩7,926 | ₩8,261 | ₩7,926 | ₩8,006 | +1.02% | 26.2만 |
|---|
| 2026.07.02 | ₩8,046 | ₩8,167 | ₩7,577 | ₩7,926 | -1.50% | 29.9만 |
|---|
| 2026.07.01 | ₩8,315 | ₩8,516 | ₩7,926 | ₩7,993 | -3.87% | 20.3만 |
|---|
| 2026.06.30 | ₩8,462 | ₩8,529 | ₩8,328 | ₩8,382 | -0.95% | 19.1만 |
|---|
| 2026.06.29 | ₩8,422 | ₩8,569 | ₩8,274 | ₩8,328 | -1.11% | 28.3만 |
|---|
| 2026.06.26 | ₩8,046 | ₩8,409 | ₩8,046 | ₩8,382 | +4.17% | 31만 |
|---|
| 2026.06.25 | ₩8,248 | ₩8,274 | ₩7,926 | ₩8,087 | -1.95% | 31.2만 |
|---|
| 2026.06.24 | ₩9,240 | ₩9,240 | ₩8,248 | ₩8,315 | -10.01% | 40.3만 |
|---|
| 2026.06.23 | ₩9,589 | ₩9,723 | ₩9,401 | ₩9,522 | -0.70% | 28.8만 |
|---|
| 2026.06.22 | ₩9,937 | ₩10,085 | ₩9,589 | ₩9,669 | -2.70% | 41.3만 |
|---|
| 2026.06.18 | ₩10,112 | ₩10,112 | ₩9,508 | ₩9,884 | -2.25% | 60.6만 |
|---|
| 2026.06.17 | ₩10,058 | ₩10,393 | ₩9,964 | ₩10,219 | +1.60% | 22.3만 |
|---|
| 2026.06.16 | ₩10,045 | ₩10,487 | ₩9,937 | ₩10,125 | +0.80% | 27.3만 |
|---|
| 2026.06.15 | ₩10,407 | ₩10,554 | ₩10,165 | ₩10,380 | -0.26% | 34.5만 |
|---|
| 2026.06.12 | ₩10,420 | ₩10,970 | ₩10,273 | ₩10,916 | +4.76% | 35.5만 |
|---|
| 2026.06.11 | ₩10,863 | ₩11,131 | ₩10,474 | ₩10,715 | -1.36% | 32.4만 |
|---|
| 2026.06.10 | ₩10,340 | ₩10,849 | ₩10,259 | ₩10,702 | +3.50% | 21.3만 |
|---|
| 2026.06.09 | ₩10,071 | ₩10,098 | ₩9,615 | ₩9,937 | -1.33% | 31.2만 |
|---|
| 2026.06.08 | ₩10,380 | ₩10,447 | ₩10,138 | ₩10,206 | -1.68% | 16.2만 |
|---|
| 2026.06.05 | ₩10,836 | ₩10,983 | ₩10,125 | ₩10,219 | -5.69% | 32.4만 |
|---|
| 2026.06.04 | ₩10,755 | ₩11,117 | ₩10,621 | ₩11,037 | +2.62% | 22.9만 |
|---|
| 2026.06.03 | ₩11,225 | ₩11,252 | ₩10,903 | ₩10,943 | -2.51% | 25.8만 |
|---|
| 2026.06.02 | ₩11,265 | ₩11,439 | ₩11,131 | ₩11,131 | -1.19% | 21.1만 |
|---|
| 2026.06.01 | ₩10,782 | ₩11,399 | ₩10,729 | ₩11,252 | +4.35% | 38.3만 |
|---|
| 2026.05.29 | ₩10,608 | ₩10,635 | ₩10,246 | ₩10,420 | -1.77% | 34.4만 |
|---|
| 2026.05.28 | ₩10,796 | ₩10,957 | ₩10,648 | ₩10,782 | -0.12% | 36.4만 |
|---|
| 2026.05.27 | ₩10,782 | ₩10,957 | ₩10,527 | ₩10,581 | -1.87% | 30.8만 |
|---|
| 2026.05.26 | ₩11,091 | ₩11,104 | ₩10,863 | ₩10,957 | -1.21% | 42.4만 |
|---|
| 2026.05.22 | ₩11,185 | ₩11,520 | ₩11,037 | ₩11,399 | +1.92% | 25.8만 |
|---|
| 2026.05.21 | ₩11,909 | ₩11,936 | ₩11,158 | ₩11,359 | -4.62% | 56.4만 |
|---|
| 2026.05.20 | ₩12,110 | ₩12,311 | ₩11,708 | ₩11,734 | -3.10% | 28.4만 |
|---|
| 2026.05.19 | ₩12,767 | ₩12,874 | ₩12,177 | ₩12,298 | -3.68% | 31.2만 |
|---|
| 2026.05.18 | ₩12,231 | ₩12,915 | ₩12,016 | ₩12,673 | +3.62% | 33.7만 |
|---|
| 2026.05.15 | ₩12,056 | ₩12,633 | ₩12,056 | ₩12,298 | +2.00% | 32.8만 |
|---|
| 2026.05.14 | ₩12,418 | ₩12,445 | ₩12,043 | ₩12,083 | -2.70% | 34.2만 |
|---|
| 2026.05.13 | ₩12,284 | ₩12,673 | ₩12,123 | ₩12,137 | -1.20% | 30.4만 |
|---|
| 2026.05.12 | ₩12,284 | ₩12,472 | ₩11,989 | ₩12,365 | +0.66% | 29.1만 |
|---|
| 2026.05.11 | ₩12,593 | ₩12,821 | ₩11,681 | ₩11,909 | -5.43% | 59.2만 |
|---|
| 2026.05.08 | ₩12,593 | ₩12,673 | ₩12,029 | ₩12,271 | -2.56% | 47.3만 |
|---|
| 2026.05.07 | ₩11,292 | ₩11,949 | ₩11,010 | ₩11,748 | +4.04% | 48.6만 |
|---|
| 2026.05.06 | ₩12,204 | ₩12,217 | ₩11,587 | ₩11,721 | -3.96% | 42.3만 |
|---|
| 2026.05.05 | ₩12,526 | ₩12,700 | ₩12,338 | ₩12,593 | +0.54% | 45.1만 |
|---|
| 2026.05.04 | ₩12,459 | ₩13,008 | ₩12,271 | ₩12,754 | +2.37% | 39.8만 |
|---|
| 2026.05.01 | ₩12,298 | ₩12,445 | ₩12,016 | ₩12,365 | +0.55% | 32.5만 |
|---|
| 2026.04.30 | ₩12,096 | ₩12,459 | ₩12,083 | ₩12,418 | +2.66% | 25.9만 |
|---|
| 2026.04.29 | ₩12,070 | ₩12,472 | ₩12,016 | ₩12,418 | +2.89% | 50.5만 |
|---|
| 2026.04.28 | ₩12,070 | ₩12,338 | ₩11,868 | ₩11,949 | -1.00% | 23.1만 |
|---|
| 2026.04.27 | ₩11,654 | ₩12,070 | ₩11,640 | ₩11,801 | +1.27% | 31.2만 |
|---|
| 2026.04.24 | ₩11,962 | ₩12,003 | ₩11,439 | ₩11,587 | -3.14% | 32.1만 |
|---|
| 2026.04.23 | ₩11,989 | ₩12,257 | ₩11,748 | ₩12,003 | +0.11% | 37.9만 |
|---|
| 2026.04.22 | ₩11,265 | ₩12,043 | ₩11,171 | ₩11,989 | +6.43% | 45만 |
|---|
| 2026.04.21 | ₩10,755 | ₩11,211 | ₩10,755 | ₩11,158 | +3.74% | 35.2만 |
|---|
| 2026.04.20 | ₩10,286 | ₩10,863 | ₩10,259 | ₩10,769 | +4.69% | 44.4만 |
|---|
| 2026.04.17 | ₩10,179 | ₩10,232 | ₩9,723 | ₩10,085 | -0.92% | 66.1만 |
|---|
| 2026.04.16 | ₩10,541 | ₩10,916 | ₩10,460 | ₩10,809 | +2.54% | 43.5만 |
|---|
| 2026.04.15 | ₩10,501 | ₩10,688 | ₩10,326 | ₩10,514 | +0.13% | 34만 |
|---|
| 2026.04.14 | ₩10,688 | ₩10,688 | ₩10,232 | ₩10,527 | -1.51% | 52.7만 |
|---|
| 2026.04.13 | ₩10,514 | ₩10,997 | ₩10,514 | ₩10,702 | +1.79% | 47만 |
|---|
| 2026.04.10 | ₩10,179 | ₩10,299 | ₩9,937 | ₩10,098 | -0.79% | 48.7만 |
|---|
| 2026.04.09 | ₩10,393 | ₩10,836 | ₩10,045 | ₩10,179 | -2.06% | 52.7만 |
|---|
| 2026.04.08 | ₩10,340 | ₩10,340 | ₩9,843 | ₩10,152 | -1.82% | 85만 |
|---|
| 2026.04.07 | ₩11,694 | ₩12,177 | ₩11,386 | ₩11,627 | -0.57% | 41.3만 |
|---|
| 2026.04.06 | ₩11,426 | ₩11,788 | ₩11,238 | ₩11,627 | +1.76% | 48.2만 |
|---|
| 2026.04.02 | ₩11,319 | ₩11,976 | ₩11,211 | ₩11,439 | +1.07% | 55.1만 |
|---|
| 2026.04.01 | ₩11,506 | ₩11,775 | ₩10,702 | ₩10,970 | -4.66% | 82.4만 |
|---|
| 2026.03.31 | ₩12,096 | ₩13,062 | ₩11,614 | ₩12,029 | -0.55% | 121.8만 |
|---|
| 2026.03.30 | ₩12,606 | ₩12,941 | ₩12,217 | ₩12,391 | -1.70% | 89만 |
|---|
| 2026.03.27 | ₩11,895 | ₩12,298 | ₩11,855 | ₩12,164 | +2.25% | 59.6만 |
|---|
| 2026.03.26 | ₩11,573 | ₩12,257 | ₩11,547 | ₩11,694 | +1.04% | 82.2만 |
|---|
| 2026.03.25 | ₩11,131 | ₩11,547 | ₩11,131 | ₩11,520 | +3.49% | 41.6만 |
|---|
| 2026.03.24 | ₩11,037 | ₩11,788 | ₩11,037 | ₩11,547 | +4.62% | 89.9만 |
|---|
| 2026.03.23 | ₩11,064 | ₩11,453 | ₩10,688 | ₩10,836 | -2.06% | 94.3만 |
|---|
| 2026.03.20 | ₩11,600 | ₩11,909 | ₩11,252 | ₩11,587 | -0.12% | 73.3만 |
|---|
| 2026.03.19 | ₩10,916 | ₩11,895 | ₩10,876 | ₩11,506 | +5.41% | 95.8만 |
|---|
| 2026.03.18 | ₩10,822 | ₩11,144 | ₩10,501 | ₩10,863 | +0.37% | 162.2만 |
|---|
| 2026.03.17 | ₩11,386 | ₩11,855 | ₩11,386 | ₩11,694 | +2.71% | 59.2만 |
|---|
| 2026.03.16 | ₩10,997 | ₩11,560 | ₩10,729 | ₩11,305 | +2.80% | 86만 |
|---|
| 2026.03.13 | ₩10,769 | ₩11,252 | ₩10,594 | ₩11,010 | +2.24% | 72.8만 |
|---|
| 2026.03.12 | ₩10,675 | ₩11,587 | ₩10,648 | ₩10,943 | +2.51% | 157.8만 |
|---|
| 2026.03.11 | ₩10,366 | ₩10,662 | ₩10,125 | ₩10,460 | +0.91% | 67.2만 |
|---|
| 2026.03.10 | ₩10,179 | ₩10,688 | ₩10,031 | ₩10,527 | +3.43% | 97.8만 |
|---|
| 2026.03.09 | ₩11,775 | ₩11,775 | ₩10,393 | ₩10,527 | -10.59% | 200.5만 |
|---|
| 2026.03.06 | ₩10,434 | ₩10,970 | ₩10,152 | ₩10,554 | +1.16% | 195.4만 |
|---|
| 2026.03.05 | ₩9,589 | ₩10,447 | ₩9,414 | ₩9,884 | +3.08% | 150.4만 |
|---|
| 2026.03.04 | ₩8,046 | ₩9,307 | ₩7,818 | ₩9,240 | +14.83% | 120.6만 |
|---|
| 2026.03.03 | ₩9,240 | ₩9,294 | ₩8,583 | ₩8,824 | -4.50% | 112.6만 |
|---|
| 2026.03.02 | ₩8,878 | ₩9,025 | ₩8,435 | ₩8,730 | -1.66% | 116.7만 |
|---|
| 2026.02.27 | ₩8,060 | ₩8,301 | ₩7,832 | ₩8,100 | +0.50% | 54.9만 |
|---|
| 2026.02.26 | ₩7,792 | ₩8,100 | ₩7,577 | ₩7,953 | +2.07% | 44.6만 |
|---|
| 2026.02.25 | ₩8,288 | ₩8,355 | ₩7,859 | ₩7,899 | -4.69% | 40.3만 |
|---|
| 2026.02.24 | ₩8,261 | ₩8,409 | ₩7,939 | ₩8,288 | +0.32% | 45.8만 |
|---|
| 2026.02.23 | ₩8,878 | ₩9,119 | ₩8,328 | ₩8,355 | -5.89% | 63.4만 |
|---|
| 2026.02.20 | ₩8,274 | ₩9,160 | ₩8,087 | ₩9,052 | +9.40% | 96.1만 |
|---|
| 2026.02.19 | ₩7,926 | ₩8,355 | ₩7,859 | ₩8,167 | +3.05% | 68.7만 |
|---|
| 2026.02.18 | ₩7,738 | ₩8,100 | ₩7,617 | ₩7,885 | +1.91% | 98.6만 |
|---|
| 2026.02.17 | ₩7,416 | ₩7,658 | ₩7,054 | ₩7,295 | -1.63% | 33.6만 |
|---|
| 2026.02.13 | ₩7,336 | ₩7,631 | ₩7,054 | ₩7,470 | +1.83% | 38.6만 |
|---|
| 2026.02.12 | ₩7,953 | ₩7,953 | ₩7,108 | ₩7,269 | -8.60% | 73.5만 |
|---|
| 2026.02.11 | ₩8,046 | ₩8,288 | ₩7,832 | ₩7,993 | -0.67% | 100.2만 |
|---|
| 2026.02.10 | ₩7,698 | ₩7,912 | ₩7,483 | ₩7,738 | +0.52% | 54만 |
|---|
| 2026.02.09 | ₩7,456 | ₩8,046 | ₩7,456 | ₩7,644 | +2.52% | 65.7만 |
|---|
| 2026.02.06 | ₩7,175 | ₩7,389 | ₩7,108 | ₩7,349 | +2.43% | 49.7만 |
|---|
| 2026.02.05 | ₩7,456 | ₩7,711 | ₩7,121 | ₩7,134 | -4.32% | 32.5만 |
|---|
| 2026.02.04 | ₩7,416 | ₩7,738 | ₩7,175 | ₩7,711 | +3.98% | 51.5만 |
|---|
| 2026.02.03 | ₩6,987 | ₩7,376 | ₩6,907 | ₩7,322 | +4.80% | 60.1만 |
|---|
| 2026.02.02 | ₩6,907 | ₩7,309 | ₩6,786 | ₩6,880 | -0.39% | 44.8만 |
|---|
| 2026.01.30 | ₩8,020 | ₩8,073 | ₩7,242 | ₩7,282 | -9.20% | 110.5만 |
|---|
| 2026.01.29 | ₩7,671 | ₩8,636 | ₩7,671 | ₩8,382 | +9.27% | 146.4만 |
|---|
| 2026.01.28 | ₩7,805 | ₩7,953 | ₩7,336 | ₩7,658 | -1.89% | 76.5만 |
|---|
| 2026.01.27 | ₩7,362 | ₩7,698 | ₩7,282 | ₩7,604 | +3.28% | 55.4만 |
|---|
| 2026.01.26 | ₩7,148 | ₩7,631 | ₩7,000 | ₩7,322 | +2.44% | 79.9만 |
|---|
| 2026.01.23 | ₩6,786 | ₩7,041 | ₩6,746 | ₩7,041 | +3.75% | 47.8만 |
|---|
| 2026.01.22 | ₩6,839 | ₩6,880 | ₩6,571 | ₩6,598 | -3.53% | 35.1만 |
|---|
| 2026.01.21 | ₩6,920 | ₩7,228 | ₩6,652 | ₩6,853 | -0.97% | 56.2만 |
|---|
| 2026.01.20 | ₩6,558 | ₩6,974 | ₩6,558 | ₩6,772 | +3.27% | 51만 |
|---|
| 2026.01.16 | ₩6,518 | ₩6,746 | ₩6,410 | ₩6,598 | +1.23% | 27.1만 |
|---|
| 2026.01.15 | ₩6,544 | ₩6,544 | ₩6,290 | ₩6,491 | -0.82% | 53.4만 |
|---|
| 2026.01.14 | ₩6,357 | ₩6,866 | ₩6,357 | ₩6,638 | +4.43% | 72.4만 |
|---|
| 2026.01.13 | ₩6,330 | ₩6,531 | ₩6,290 | ₩6,330 | 0.00% | 63.1만 |
|---|
| 2026.01.12 | ₩5,928 | ₩6,437 | ₩5,901 | ₩6,196 | +4.52% | 78.1만 |
|---|
| 2026.01.09 | ₩5,793 | ₩6,021 | ₩5,767 | ₩5,887 | +1.62% | 47.6만 |
|---|
| 2026.01.08 | ₩5,270 | ₩5,834 | ₩5,244 | ₩5,753 | +9.16% | 59.3만 |
|---|
| 2026.01.07 | ₩5,311 | ₩5,431 | ₩5,123 | ₩5,203 | -2.02% | 45.8만 |
|---|
| 2026.01.06 | ₩5,458 | ₩5,552 | ₩5,324 | ₩5,337 | -2.21% | 46.9만 |
|---|
| 2026.01.05 | ₩5,847 | ₩5,941 | ₩5,257 | ₩5,498 | -5.96% | 79.8만 |
|---|
| 2026.01.02 | ₩5,726 | ₩5,726 | ₩5,539 | ₩5,673 | -0.94% | 28.4만 |
|---|
| 2025.12.31 | ₩5,740 | ₩5,820 | ₩5,673 | ₩5,686 | -0.93% | 37.7만 |
|---|
| 2025.12.30 | ₩5,592 | ₩5,887 | ₩5,592 | ₩5,767 | +3.12% | 55.5만 |
|---|
| 2025.12.29 | ₩5,565 | ₩5,673 | ₩5,539 | ₩5,565 | 0.00% | 26.3만 |
|---|
| 2025.12.26 | ₩5,686 | ₩5,686 | ₩5,498 | ₩5,565 | -2.12% | 26.6만 |
|---|
| 2025.12.24 | ₩5,579 | ₩5,686 | ₩5,431 | ₩5,673 | +1.68% | 36.7만 |
|---|
| 2025.12.23 | ₩5,418 | ₩5,659 | ₩5,337 | ₩5,632 | +3.96% | 80.5만 |
|---|
| 2025.12.22 | ₩5,445 | ₩5,860 | ₩5,324 | ₩5,378 | -1.23% | 60.3만 |
|---|
| 2025.12.19 | ₩5,284 | ₩5,431 | ₩5,109 | ₩5,163 | -2.28% | 69.8만 |
|---|
| 2025.12.18 | ₩5,445 | ₩5,498 | ₩5,230 | ₩5,270 | -3.20% | 96.8만 |
|---|
| 2025.12.17 | ₩5,163 | ₩5,498 | ₩5,069 | ₩5,458 | +5.71% | 116.2만 |
|---|
| 2025.12.16 | ₩5,177 | ₩5,190 | ₩5,042 | ₩5,042 | -2.59% | 31.5만 |
|---|
| 2025.12.15 | ₩5,270 | ₩5,364 | ₩5,002 | ₩5,230 | -0.76% | 49.5만 |
|---|
| 2025.12.12 | ₩5,579 | ₩5,606 | ₩5,230 | ₩5,230 | -6.25% | 35.8만 |
|---|
| 2025.12.11 | ₩5,968 | ₩6,048 | ₩5,284 | ₩5,405 | -9.44% | 120.5만 |
|---|
| 2025.12.10 | ₩6,276 | ₩6,330 | ₩6,048 | ₩6,276 | 0.00% | 55.7만 |
|---|
| 2025.12.09 | ₩6,316 | ₩6,357 | ₩6,223 | ₩6,249 | -1.06% | 16.8만 |
|---|
| 2025.12.08 | ₩6,249 | ₩6,370 | ₩6,075 | ₩6,316 | +1.07% | 27.5만 |
|---|
| 2025.12.05 | ₩6,303 | ₩6,491 | ₩6,249 | ₩6,316 | +0.21% | 23.7만 |
|---|
| 2025.12.04 | ₩6,276 | ₩6,410 | ₩6,276 | ₩6,303 | +0.43% | 44.9만 |
|---|
| 2025.12.03 | ₩6,088 | ₩6,451 | ₩5,995 | ₩6,249 | +2.64% | 54.7만 |
|---|
| 2025.12.02 | ₩6,276 | ₩6,276 | ₩6,062 | ₩6,062 | -3.42% | 28.4만 |
|---|
| 2025.12.01 | ₩6,088 | ₩6,343 | ₩6,048 | ₩6,182 | +1.54% | 39.7만 |
|---|
| 2025.11.28 | ₩5,941 | ₩6,290 | ₩5,914 | ₩6,075 | +2.26% | 30.8만 |
|---|
| 2025.11.26 | ₩5,780 | ₩6,035 | ₩5,686 | ₩5,914 | +2.32% | 43.8만 |
|---|
| 2025.11.25 | ₩5,767 | ₩5,820 | ₩5,619 | ₩5,713 | -0.93% | 35만 |
|---|
| 2025.11.24 | ₩5,847 | ₩5,914 | ₩5,713 | ₩5,860 | +0.23% | 22.5만 |
|---|
| 2025.11.21 | ₩6,035 | ₩6,088 | ₩5,726 | ₩5,874 | -2.67% | 43.9만 |
|---|
| 2025.11.20 | ₩6,021 | ₩6,491 | ₩5,981 | ₩6,021 | 0.00% | 96.4만 |
|---|
| 2025.11.19 | ₩5,793 | ₩6,021 | ₩5,579 | ₩5,968 | +3.01% | 44.6만 |
|---|
| 2025.11.18 | ₩5,606 | ₩5,887 | ₩5,485 | ₩5,847 | +4.31% | 46만 |
|---|
| 2025.11.17 | ₩5,874 | ₩5,874 | ₩5,512 | ₩5,552 | -5.48% | 74.7만 |
|---|
| 2025.11.14 | ₩5,914 | ₩5,941 | ₩5,753 | ₩5,860 | -0.91% | 41.1만 |
|---|
| 2025.11.13 | ₩5,941 | ₩6,062 | ₩5,860 | ₩5,887 | -0.90% | 51.6만 |
|---|
| 2025.11.12 | ₩5,780 | ₩5,981 | ₩5,753 | ₩5,968 | +3.25% | 77.3만 |
|---|
| 2025.11.11 | ₩5,968 | ₩6,035 | ₩5,740 | ₩5,820 | -2.47% | 66.3만 |
|---|
| 2025.11.10 | ₩5,753 | ₩6,062 | ₩5,673 | ₩5,954 | +3.50% | 78.6만 |
|---|
| 2025.11.07 | ₩5,552 | ₩5,834 | ₩5,418 | ₩5,780 | +4.11% | 72.1만 |
|---|
| 2025.11.06 | ₩5,445 | ₩5,592 | ₩5,284 | ₩5,472 | +0.49% | 79.7만 |
|---|
| 2025.11.05 | ₩5,163 | ₩5,472 | ₩5,109 | ₩5,458 | +5.71% | 75.5만 |
|---|
| 2025.11.04 | ₩4,734 | ₩5,230 | ₩4,573 | ₩5,190 | +9.63% | 147만 |
|---|
| 2025.11.03 | ₩4,600 | ₩4,949 | ₩4,493 | ₩4,721 | +2.62% | 39.4만 |
|---|
| 2025.10.31 | ₩4,694 | ₩4,774 | ₩4,144 | ₩4,600 | -2.00% | 223.6만 |
|---|
| 2025.10.30 | ₩5,123 | ₩5,123 | ₩4,949 | ₩4,949 | -3.40% | 61.6만 |
|---|
| 2025.10.29 | ₩5,083 | ₩5,150 | ₩4,989 | ₩5,056 | -0.53% | 35만 |
|---|
| 2025.10.28 | ₩5,123 | ₩5,244 | ₩5,069 | ₩5,069 | -1.05% | 32.4만 |
|---|
| 2025.10.27 | ₩5,364 | ₩5,418 | ₩5,136 | ₩5,163 | -3.75% | 43.3만 |
|---|
| 2025.10.24 | ₩5,498 | ₩5,632 | ₩5,351 | ₩5,378 | -2.20% | 37.3만 |
|---|
| 2025.10.23 | ₩5,230 | ₩5,445 | ₩5,190 | ₩5,391 | +3.08% | 47만 |
|---|
| 2025.10.22 | ₩5,029 | ₩5,150 | ₩4,908 | ₩5,096 | +1.33% | 43.8만 |
|---|
| 2025.10.21 | ₩5,109 | ₩5,109 | ₩4,908 | ₩4,962 | -2.89% | 39.9만 |
|---|
| 2025.10.20 | ₩5,056 | ₩5,163 | ₩5,002 | ₩5,042 | -0.27% | 33.7만 |
|---|
| 2025.10.17 | ₩5,257 | ₩5,351 | ₩5,056 | ₩5,069 | -3.57% | 32.5만 |
|---|
| 2025.10.16 | ₩5,860 | ₩5,860 | ₩5,217 | ₩5,284 | -9.84% | 81.1만 |
|---|
| 2025.10.15 | ₩5,941 | ₩5,995 | ₩5,713 | ₩5,807 | -2.26% | 38.5만 |
|---|
| 2025.10.14 | ₩5,834 | ₩5,874 | ₩5,565 | ₩5,820 | -0.23% | 47.6만 |
|---|
| 2025.10.13 | ₩5,901 | ₩5,995 | ₩5,740 | ₩5,928 | +0.45% | 31만 |
|---|
| 2025.10.10 | ₩6,075 | ₩6,115 | ₩5,673 | ₩5,700 | -6.18% | 56.3만 |
|---|