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 | ₩14,016 | ₩14,431 | ₩13,989 | ₩14,190 | +1.24% | 41.3만 |
| 2026.10.08 | ₩14,351 | ₩14,351 | ₩14,029 | ₩14,069 | -1.96% | 35.6만 |
| 2026.10.07 | ₩14,136 | ₩14,297 | ₩13,895 | ₩13,908 | -1.61% | 24.1만 |
| 2026.10.06 | ₩14,096 | ₩14,270 | ₩13,882 | ₩14,029 | -0.48% | 41.9만 |
| 2026.10.05 | ₩13,949 | ₩14,338 | ₩13,600 | ₩14,056 | +0.77% | 35.6만 |
| 2026.10.02 | ₩13,130 | ₩14,123 | ₩13,130 | ₩14,002 | +6.64% | 47.3만 |
| 2026.10.01 | ₩13,144 | ₩13,506 | ₩13,023 | ₩13,426 | +2.14% | 61.6만 |
| 2026.09.30 | ₩13,171 | ₩13,385 | ₩13,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,224 |
| +0.41% |
| 47.2만 |
| 2026.09.29 | ₩12,782 | ₩13,144 | ₩12,607 | ₩13,077 | +2.31% | 70.4만 |
|---|
| 2026.09.28 | ₩13,171 | ₩13,412 | ₩12,943 | ₩12,943 | -1.73% | 53.3만 |
|---|
| 2026.09.25 | ₩13,399 | ₩13,466 | ₩12,809 | ₩12,902 | -3.70% | 49.3만 |
|---|
| 2026.09.24 | ₩13,560 | ₩14,364 | ₩13,399 | ₩13,654 | +0.69% | 72.8만 |
|---|
| 2026.09.23 | ₩13,278 | ₩13,546 | ₩13,130 | ₩13,372 | +0.71% | 48.3만 |
|---|
| 2026.09.22 | ₩13,130 | ₩13,560 | ₩13,063 | ₩13,130 | 0.00% | 50.3만 |
|---|
| 2026.09.21 | ₩13,452 | ₩13,640 | ₩13,184 | ₩13,291 | -1.20% | 32.8만 |
|---|
| 2026.09.18 | ₩13,814 | ₩14,069 | ₩13,493 | ₩13,814 | 0.00% | 75.4만 |
|---|
| 2026.09.17 | ₩13,975 | ₩14,284 | ₩13,734 | ₩13,734 | -1.73% | 47.4만 |
|---|
| 2026.09.16 | ₩14,633 | ₩14,686 | ₩14,069 | ₩14,257 | -2.57% | 71.9만 |
|---|
| 2026.09.15 | ₩14,163 | ₩14,753 | ₩14,110 | ₩14,740 | +4.07% | 57만 |
|---|
| 2026.09.14 | ₩14,606 | ₩14,646 | ₩14,029 | ₩14,177 | -2.94% | 60.3만 |
|---|
| 2026.09.11 | ₩14,539 | ₩14,726 | ₩14,324 | ₩14,472 | -0.46% | 82.8만 |
|---|
| 2026.09.10 | ₩14,351 | ₩14,847 | ₩14,056 | ₩14,767 | +2.90% | 74.9만 |
|---|
| 2026.09.09 | ₩13,949 | ₩14,311 | ₩13,801 | ₩14,042 | +0.67% | 96.2만 |
|---|
| 2026.09.08 | ₩13,680 | ₩13,975 | ₩13,680 | ₩13,734 | +0.39% | 31.4만 |
|---|
| 2026.09.04 | ₩13,466 | ₩13,627 | ₩13,211 | ₩13,546 | +0.60% | 34.7만 |
|---|
| 2026.09.03 | ₩13,667 | ₩13,814 | ₩13,493 | ₩13,560 | -0.79% | 29.9만 |
|---|
| 2026.09.02 | ₩13,721 | ₩14,136 | ₩13,613 | ₩13,667 | -0.39% | 89.7만 |
|---|
| 2026.09.01 | ₩13,895 | ₩13,908 | ₩13,613 | ₩13,868 | -0.19% | 61.8만 |
|---|
| 2026.08.31 | ₩13,546 | ₩13,680 | ₩13,010 | ₩13,613 | +0.50% | 42.6만 |
|---|
| 2026.08.28 | ₩13,506 | ₩13,640 | ₩13,090 | ₩13,238 | -1.99% | 27.6만 |
|---|
| 2026.08.27 | ₩13,774 | ₩13,908 | ₩13,265 | ₩13,560 | -1.56% | 45.9만 |
|---|
| 2026.08.26 | ₩12,795 | ₩13,747 | ₩12,621 | ₩13,533 | +5.77% | 73.4만 |
|---|
| 2026.08.25 | ₩13,063 | ₩13,412 | ₩12,862 | ₩12,902 | -1.23% | 33.7만 |
|---|
| 2026.08.24 | ₩13,184 | ₩13,399 | ₩13,023 | ₩13,345 | +1.22% | 58.9만 |
|---|
| 2026.08.21 | ₩13,211 | ₩13,385 | ₩12,715 | ₩13,291 | +0.61% | 56.2만 |
|---|
| 2026.08.20 | ₩13,412 | ₩13,721 | ₩12,929 | ₩13,090 | -2.40% | 77.6만 |
|---|
| 2026.08.19 | ₩12,715 | ₩13,372 | ₩12,688 | ₩13,157 | +3.48% | 123.2만 |
|---|
| 2026.08.18 | ₩12,634 | ₩12,862 | ₩12,487 | ₩12,741 | +0.85% | 55.3만 |
|---|
| 2026.08.17 | ₩12,339 | ₩12,728 | ₩12,205 | ₩12,581 | +1.96% | 48만 |
|---|
| 2026.08.14 | ₩12,648 | ₩12,876 | ₩12,326 | ₩12,326 | -2.55% | 80.4만 |
|---|
| 2026.08.13 | ₩12,366 | ₩12,902 | ₩12,098 | ₩12,741 | +3.04% | 101.6만 |
|---|
| 2026.08.12 | ₩12,353 | ₩13,050 | ₩12,312 | ₩12,540 | +1.52% | 72.7만 |
|---|
| 2026.08.11 | ₩12,071 | ₩13,023 | ₩12,044 | ₩12,782 | +5.89% | 133.1만 |
|---|
| 2026.08.10 | ₩11,910 | ₩12,581 | ₩11,387 | ₩12,004 | +0.79% | 176만 |
|---|
| 2026.08.07 | ₩12,326 | ₩12,487 | ₩11,803 | ₩12,017 | -2.50% | 109.2만 |
|---|
| 2026.08.06 | ₩12,634 | ₩13,573 | ₩11,964 | ₩12,701 | +0.53% | 390만 |
|---|
| 2026.08.05 | ₩13,855 | ₩15,451 | ₩12,084 | ₩12,661 | -8.62% | 2037.1만 |
|---|
| 2026.08.04 | ₩9,214 | ₩9,348 | ₩9,013 | ₩9,160 | -0.58% | 25.8만 |
|---|
| 2026.08.03 | ₩9,603 | ₩9,898 | ₩9,026 | ₩9,348 | -2.65% | 46.2만 |
|---|
| 2026.07.31 | ₩9,107 | ₩10,072 | ₩8,892 | ₩10,046 | +10.31% | 61.1만 |
|---|
| 2026.07.30 | ₩8,718 | ₩9,026 | ₩8,651 | ₩8,973 | +2.92% | 20.1만 |
|---|
| 2026.07.29 | ₩9,402 | ₩9,429 | ₩8,731 | ₩8,959 | -4.71% | 44.3만 |
|---|
| 2026.07.28 | ₩9,160 | ₩9,241 | ₩8,490 | ₩8,570 | -6.44% | 23만 |
|---|
| 2026.07.27 | ₩9,321 | ₩9,536 | ₩9,000 | ₩9,026 | -3.17% | 28.2만 |
|---|
| 2026.07.24 | ₩10,220 | ₩10,354 | ₩9,831 | ₩9,844 | -3.67% | 19.9만 |
|---|
| 2026.07.23 | ₩10,099 | ₩10,394 | ₩9,925 | ₩10,327 | +2.26% | 43.4만 |
|---|
| 2026.07.22 | ₩9,469 | ₩9,885 | ₩9,469 | ₩9,751 | +2.97% | 30만 |
|---|
| 2026.07.21 | ₩9,026 | ₩9,415 | ₩9,000 | ₩9,268 | +2.67% | 25.3만 |
|---|
| 2026.07.20 | ₩8,718 | ₩9,067 | ₩8,691 | ₩8,919 | +2.31% | 17.6만 |
|---|
| 2026.07.17 | ₩8,664 | ₩8,986 | ₩8,476 | ₩8,839 | +2.01% | 24.6만 |
|---|
| 2026.07.16 | ₩8,704 | ₩9,000 | ₩8,450 | ₩8,476 | -2.62% | 16.7만 |
|---|
| 2026.07.15 | ₩8,906 | ₩8,906 | ₩8,517 | ₩8,758 | -1.66% | 27만 |
|---|
| 2026.07.14 | ₩9,134 | ₩9,281 | ₩8,772 | ₩8,812 | -3.52% | 29만 |
|---|
| 2026.07.13 | ₩8,530 | ₩9,080 | ₩8,530 | ₩8,959 | +5.03% | 56만 |
|---|
| 2026.07.10 | ₩8,409 | ₩8,530 | ₩8,235 | ₩8,383 | -0.32% | 14.1만 |
|---|
| 2026.07.09 | ₩8,758 | ₩8,758 | ₩8,329 | ₩8,423 | -3.83% | 24.2만 |
|---|
| 2026.07.08 | ₩8,678 | ₩9,053 | ₩8,557 | ₩8,839 | +1.85% | 39만 |
|---|
| 2026.07.07 | ₩8,168 | ₩8,544 | ₩7,994 | ₩8,369 | +2.46% | 29.5만 |
|---|
| 2026.07.06 | ₩7,927 | ₩8,262 | ₩7,927 | ₩8,007 | +1.02% | 26.2만 |
|---|
| 2026.07.02 | ₩8,047 | ₩8,168 | ₩7,578 | ₩7,927 | -1.50% | 29.9만 |
|---|
| 2026.07.01 | ₩8,316 | ₩8,517 | ₩7,927 | ₩7,994 | -3.87% | 20.3만 |
|---|
| 2026.06.30 | ₩8,463 | ₩8,530 | ₩8,329 | ₩8,383 | -0.95% | 19.1만 |
|---|
| 2026.06.29 | ₩8,423 | ₩8,570 | ₩8,275 | ₩8,329 | -1.11% | 28.3만 |
|---|
| 2026.06.26 | ₩8,047 | ₩8,409 | ₩8,047 | ₩8,383 | +4.17% | 31만 |
|---|
| 2026.06.25 | ₩8,248 | ₩8,275 | ₩7,927 | ₩8,087 | -1.95% | 31.2만 |
|---|
| 2026.06.24 | ₩9,241 | ₩9,241 | ₩8,248 | ₩8,316 | -10.01% | 40.3만 |
|---|
| 2026.06.23 | ₩9,590 | ₩9,724 | ₩9,402 | ₩9,523 | -0.70% | 28.8만 |
|---|
| 2026.06.22 | ₩9,938 | ₩10,086 | ₩9,590 | ₩9,670 | -2.70% | 41.3만 |
|---|
| 2026.06.18 | ₩10,113 | ₩10,113 | ₩9,509 | ₩9,885 | -2.25% | 60.6만 |
|---|
| 2026.06.17 | ₩10,059 | ₩10,394 | ₩9,965 | ₩10,220 | +1.60% | 22.3만 |
|---|
| 2026.06.16 | ₩10,046 | ₩10,488 | ₩9,938 | ₩10,126 | +0.80% | 27.3만 |
|---|
| 2026.06.15 | ₩10,408 | ₩10,555 | ₩10,166 | ₩10,381 | -0.26% | 34.5만 |
|---|
| 2026.06.12 | ₩10,421 | ₩10,971 | ₩10,274 | ₩10,917 | +4.76% | 35.5만 |
|---|
| 2026.06.11 | ₩10,864 | ₩11,132 | ₩10,475 | ₩10,716 | -1.36% | 32.4만 |
|---|
| 2026.06.10 | ₩10,341 | ₩10,850 | ₩10,260 | ₩10,703 | +3.50% | 21.3만 |
|---|
| 2026.06.09 | ₩10,072 | ₩10,099 | ₩9,616 | ₩9,938 | -1.33% | 31.2만 |
|---|
| 2026.06.08 | ₩10,381 | ₩10,448 | ₩10,140 | ₩10,207 | -1.68% | 16.2만 |
|---|
| 2026.06.05 | ₩10,837 | ₩10,985 | ₩10,126 | ₩10,220 | -5.69% | 32.4만 |
|---|
| 2026.06.04 | ₩10,757 | ₩11,119 | ₩10,622 | ₩11,038 | +2.62% | 22.9만 |
|---|
| 2026.06.03 | ₩11,226 | ₩11,253 | ₩10,904 | ₩10,944 | -2.51% | 25.8만 |
|---|
| 2026.06.02 | ₩11,266 | ₩11,441 | ₩11,132 | ₩11,132 | -1.19% | 21.1만 |
|---|
| 2026.06.01 | ₩10,783 | ₩11,400 | ₩10,730 | ₩11,253 | +4.35% | 38.3만 |
|---|
| 2026.05.29 | ₩10,609 | ₩10,636 | ₩10,247 | ₩10,421 | -1.77% | 34.4만 |
|---|
| 2026.05.28 | ₩10,797 | ₩10,958 | ₩10,649 | ₩10,783 | -0.12% | 36.4만 |
|---|
| 2026.05.27 | ₩10,783 | ₩10,958 | ₩10,528 | ₩10,582 | -1.87% | 30.8만 |
|---|
| 2026.05.26 | ₩11,092 | ₩11,105 | ₩10,864 | ₩10,958 | -1.21% | 42.4만 |
|---|
| 2026.05.22 | ₩11,186 | ₩11,521 | ₩11,038 | ₩11,400 | +1.92% | 25.8만 |
|---|
| 2026.05.21 | ₩11,910 | ₩11,937 | ₩11,159 | ₩11,360 | -4.62% | 56.4만 |
|---|
| 2026.05.20 | ₩12,111 | ₩12,312 | ₩11,709 | ₩11,736 | -3.10% | 28.4만 |
|---|
| 2026.05.19 | ₩12,768 | ₩12,876 | ₩12,178 | ₩12,299 | -3.68% | 31.2만 |
|---|
| 2026.05.18 | ₩12,232 | ₩12,916 | ₩12,017 | ₩12,674 | +3.62% | 33.7만 |
|---|
| 2026.05.15 | ₩12,057 | ₩12,634 | ₩12,057 | ₩12,299 | +2.00% | 32.8만 |
|---|
| 2026.05.14 | ₩12,420 | ₩12,446 | ₩12,044 | ₩12,084 | -2.70% | 34.2만 |
|---|
| 2026.05.13 | ₩12,285 | ₩12,674 | ₩12,125 | ₩12,138 | -1.20% | 30.4만 |
|---|
| 2026.05.12 | ₩12,285 | ₩12,473 | ₩11,990 | ₩12,366 | +0.66% | 29.1만 |
|---|
| 2026.05.11 | ₩12,594 | ₩12,822 | ₩11,682 | ₩11,910 | -5.43% | 59.2만 |
|---|
| 2026.05.08 | ₩12,594 | ₩12,674 | ₩12,031 | ₩12,272 | -2.56% | 47.3만 |
|---|
| 2026.05.07 | ₩11,293 | ₩11,950 | ₩11,011 | ₩11,749 | +4.04% | 48.6만 |
|---|
| 2026.05.06 | ₩12,205 | ₩12,218 | ₩11,588 | ₩11,722 | -3.96% | 42.3만 |
|---|
| 2026.05.05 | ₩12,527 | ₩12,701 | ₩12,339 | ₩12,594 | +0.54% | 45.1만 |
|---|
| 2026.05.04 | ₩12,460 | ₩13,010 | ₩12,272 | ₩12,755 | +2.37% | 39.8만 |
|---|
| 2026.05.01 | ₩12,299 | ₩12,446 | ₩12,017 | ₩12,366 | +0.55% | 32.5만 |
|---|
| 2026.04.30 | ₩12,098 | ₩12,460 | ₩12,084 | ₩12,420 | +2.66% | 25.9만 |
|---|
| 2026.04.29 | ₩12,071 | ₩12,473 | ₩12,017 | ₩12,420 | +2.89% | 50.5만 |
|---|
| 2026.04.28 | ₩12,071 | ₩12,339 | ₩11,870 | ₩11,950 | -1.00% | 23.1만 |
|---|
| 2026.04.27 | ₩11,655 | ₩12,071 | ₩11,642 | ₩11,803 | +1.27% | 31.2만 |
|---|
| 2026.04.24 | ₩11,964 | ₩12,004 | ₩11,441 | ₩11,588 | -3.14% | 32.1만 |
|---|
| 2026.04.23 | ₩11,990 | ₩12,259 | ₩11,749 | ₩12,004 | +0.11% | 37.9만 |
|---|
| 2026.04.22 | ₩11,266 | ₩12,044 | ₩11,172 | ₩11,990 | +6.43% | 45만 |
|---|
| 2026.04.21 | ₩10,757 | ₩11,213 | ₩10,757 | ₩11,159 | +3.74% | 35.2만 |
|---|
| 2026.04.20 | ₩10,287 | ₩10,864 | ₩10,260 | ₩10,770 | +4.69% | 44.4만 |
|---|
| 2026.04.17 | ₩10,180 | ₩10,233 | ₩9,724 | ₩10,086 | -0.92% | 66.1만 |
|---|
| 2026.04.16 | ₩10,542 | ₩10,917 | ₩10,461 | ₩10,810 | +2.54% | 43.5만 |
|---|
| 2026.04.15 | ₩10,502 | ₩10,689 | ₩10,327 | ₩10,515 | +0.13% | 34만 |
|---|
| 2026.04.14 | ₩10,689 | ₩10,689 | ₩10,233 | ₩10,528 | -1.51% | 52.7만 |
|---|
| 2026.04.13 | ₩10,515 | ₩10,998 | ₩10,515 | ₩10,703 | +1.79% | 47만 |
|---|
| 2026.04.10 | ₩10,180 | ₩10,300 | ₩9,938 | ₩10,099 | -0.79% | 48.7만 |
|---|
| 2026.04.09 | ₩10,394 | ₩10,837 | ₩10,046 | ₩10,180 | -2.06% | 52.7만 |
|---|
| 2026.04.08 | ₩10,341 | ₩10,341 | ₩9,844 | ₩10,153 | -1.82% | 85만 |
|---|
| 2026.04.07 | ₩11,695 | ₩12,178 | ₩11,387 | ₩11,628 | -0.57% | 41.3만 |
|---|
| 2026.04.06 | ₩11,427 | ₩11,789 | ₩11,239 | ₩11,628 | +1.76% | 48.2만 |
|---|
| 2026.04.02 | ₩11,320 | ₩11,977 | ₩11,213 | ₩11,441 | +1.07% | 55.1만 |
|---|
| 2026.04.01 | ₩11,508 | ₩11,776 | ₩10,703 | ₩10,971 | -4.66% | 82.4만 |
|---|
| 2026.03.31 | ₩12,098 | ₩13,063 | ₩11,615 | ₩12,031 | -0.55% | 121.8만 |
|---|
| 2026.03.30 | ₩12,607 | ₩12,943 | ₩12,218 | ₩12,393 | -1.70% | 89만 |
|---|
| 2026.03.27 | ₩11,897 | ₩12,299 | ₩11,856 | ₩12,165 | +2.25% | 59.6만 |
|---|
| 2026.03.26 | ₩11,575 | ₩12,259 | ₩11,548 | ₩11,695 | +1.04% | 82.2만 |
|---|
| 2026.03.25 | ₩11,132 | ₩11,548 | ₩11,132 | ₩11,521 | +3.49% | 41.6만 |
|---|
| 2026.03.24 | ₩11,038 | ₩11,789 | ₩11,038 | ₩11,548 | +4.62% | 89.9만 |
|---|
| 2026.03.23 | ₩11,065 | ₩11,454 | ₩10,689 | ₩10,837 | -2.06% | 94.3만 |
|---|
| 2026.03.20 | ₩11,601 | ₩11,910 | ₩11,253 | ₩11,588 | -0.12% | 73.3만 |
|---|
| 2026.03.19 | ₩10,917 | ₩11,897 | ₩10,877 | ₩11,508 | +5.41% | 95.8만 |
|---|
| 2026.03.18 | ₩10,824 | ₩11,145 | ₩10,502 | ₩10,864 | +0.37% | 162.2만 |
|---|
| 2026.03.17 | ₩11,387 | ₩11,856 | ₩11,387 | ₩11,695 | +2.71% | 59.2만 |
|---|
| 2026.03.16 | ₩10,998 | ₩11,561 | ₩10,730 | ₩11,306 | +2.80% | 86만 |
|---|
| 2026.03.13 | ₩10,770 | ₩11,253 | ₩10,596 | ₩11,011 | +2.24% | 72.8만 |
|---|
| 2026.03.12 | ₩10,676 | ₩11,588 | ₩10,649 | ₩10,944 | +2.51% | 157.8만 |
|---|
| 2026.03.11 | ₩10,368 | ₩10,663 | ₩10,126 | ₩10,461 | +0.91% | 67.2만 |
|---|
| 2026.03.10 | ₩10,180 | ₩10,689 | ₩10,032 | ₩10,528 | +3.43% | 97.8만 |
|---|
| 2026.03.09 | ₩11,776 | ₩11,776 | ₩10,394 | ₩10,528 | -10.59% | 200.5만 |
|---|
| 2026.03.06 | ₩10,435 | ₩10,971 | ₩10,153 | ₩10,555 | +1.16% | 195.4만 |
|---|
| 2026.03.05 | ₩9,590 | ₩10,448 | ₩9,415 | ₩9,885 | +3.08% | 150.4만 |
|---|
| 2026.03.04 | ₩8,047 | ₩9,308 | ₩7,819 | ₩9,241 | +14.83% | 120.6만 |
|---|
| 2026.03.03 | ₩9,241 | ₩9,295 | ₩8,584 | ₩8,825 | -4.50% | 112.6만 |
|---|
| 2026.03.02 | ₩8,879 | ₩9,026 | ₩8,436 | ₩8,731 | -1.66% | 116.7만 |
|---|
| 2026.02.27 | ₩8,061 | ₩8,302 | ₩7,833 | ₩8,101 | +0.50% | 54.9만 |
|---|
| 2026.02.26 | ₩7,792 | ₩8,101 | ₩7,578 | ₩7,953 | +2.07% | 44.6만 |
|---|
| 2026.02.25 | ₩8,289 | ₩8,356 | ₩7,859 | ₩7,900 | -4.69% | 40.3만 |
|---|
| 2026.02.24 | ₩8,262 | ₩8,409 | ₩7,940 | ₩8,289 | +0.32% | 45.8만 |
|---|
| 2026.02.23 | ₩8,879 | ₩9,120 | ₩8,329 | ₩8,356 | -5.89% | 63.4만 |
|---|
| 2026.02.20 | ₩8,275 | ₩9,160 | ₩8,087 | ₩9,053 | +9.40% | 96.1만 |
|---|
| 2026.02.19 | ₩7,927 | ₩8,356 | ₩7,859 | ₩8,168 | +3.05% | 68.7만 |
|---|
| 2026.02.18 | ₩7,739 | ₩8,101 | ₩7,618 | ₩7,886 | +1.91% | 98.6만 |
|---|
| 2026.02.17 | ₩7,417 | ₩7,658 | ₩7,055 | ₩7,296 | -1.63% | 33.6만 |
|---|
| 2026.02.13 | ₩7,336 | ₩7,631 | ₩7,055 | ₩7,471 | +1.83% | 38.6만 |
|---|
| 2026.02.12 | ₩7,953 | ₩7,953 | ₩7,108 | ₩7,269 | -8.60% | 73.5만 |
|---|
| 2026.02.11 | ₩8,047 | ₩8,289 | ₩7,833 | ₩7,994 | -0.67% | 100.2만 |
|---|
| 2026.02.10 | ₩7,699 | ₩7,913 | ₩7,484 | ₩7,739 | +0.52% | 54만 |
|---|
| 2026.02.09 | ₩7,457 | ₩8,047 | ₩7,457 | ₩7,645 | +2.52% | 65.7만 |
|---|
| 2026.02.06 | ₩7,175 | ₩7,390 | ₩7,108 | ₩7,350 | +2.43% | 49.7만 |
|---|
| 2026.02.05 | ₩7,457 | ₩7,712 | ₩7,122 | ₩7,135 | -4.32% | 32.5만 |
|---|
| 2026.02.04 | ₩7,417 | ₩7,739 | ₩7,175 | ₩7,712 | +3.98% | 51.5만 |
|---|
| 2026.02.03 | ₩6,988 | ₩7,377 | ₩6,907 | ₩7,323 | +4.80% | 60.1만 |
|---|
| 2026.02.02 | ₩6,907 | ₩7,310 | ₩6,787 | ₩6,880 | -0.39% | 44.8만 |
|---|
| 2026.01.30 | ₩8,020 | ₩8,074 | ₩7,243 | ₩7,283 | -9.20% | 110.5만 |
|---|
| 2026.01.29 | ₩7,672 | ₩8,637 | ₩7,672 | ₩8,383 | +9.27% | 146.4만 |
|---|
| 2026.01.28 | ₩7,806 | ₩7,953 | ₩7,336 | ₩7,658 | -1.89% | 76.5만 |
|---|
| 2026.01.27 | ₩7,363 | ₩7,699 | ₩7,283 | ₩7,605 | +3.28% | 55.4만 |
|---|
| 2026.01.26 | ₩7,149 | ₩7,631 | ₩7,001 | ₩7,323 | +2.44% | 79.9만 |
|---|
| 2026.01.23 | ₩6,787 | ₩7,041 | ₩6,746 | ₩7,041 | +3.75% | 47.8만 |
|---|
| 2026.01.22 | ₩6,840 | ₩6,880 | ₩6,572 | ₩6,599 | -3.53% | 35.1만 |
|---|
| 2026.01.21 | ₩6,921 | ₩7,229 | ₩6,652 | ₩6,854 | -0.97% | 56.2만 |
|---|
| 2026.01.20 | ₩6,559 | ₩6,974 | ₩6,559 | ₩6,773 | +3.27% | 51만 |
|---|
| 2026.01.16 | ₩6,518 | ₩6,746 | ₩6,411 | ₩6,599 | +1.23% | 27.1만 |
|---|
| 2026.01.15 | ₩6,545 | ₩6,545 | ₩6,290 | ₩6,491 | -0.82% | 53.4만 |
|---|
| 2026.01.14 | ₩6,357 | ₩6,867 | ₩6,357 | ₩6,639 | +4.43% | 72.4만 |
|---|
| 2026.01.13 | ₩6,331 | ₩6,532 | ₩6,290 | ₩6,331 | 0.00% | 63.1만 |
|---|
| 2026.01.12 | ₩5,928 | ₩6,438 | ₩5,901 | ₩6,196 | +4.52% | 78.1만 |
|---|
| 2026.01.09 | ₩5,794 | ₩6,022 | ₩5,767 | ₩5,888 | +1.62% | 47.6만 |
|---|
| 2026.01.08 | ₩5,271 | ₩5,834 | ₩5,244 | ₩5,754 | +9.16% | 59.3만 |
|---|
| 2026.01.07 | ₩5,311 | ₩5,432 | ₩5,123 | ₩5,204 | -2.02% | 45.8만 |
|---|
| 2026.01.06 | ₩5,459 | ₩5,553 | ₩5,325 | ₩5,338 | -2.21% | 46.9만 |
|---|
| 2026.01.05 | ₩5,848 | ₩5,942 | ₩5,258 | ₩5,499 | -5.96% | 79.8만 |
|---|
| 2026.01.02 | ₩5,727 | ₩5,727 | ₩5,539 | ₩5,673 | -0.94% | 28.4만 |
|---|
| 2025.12.31 | ₩5,740 | ₩5,821 | ₩5,673 | ₩5,687 | -0.93% | 37.7만 |
|---|
| 2025.12.30 | ₩5,593 | ₩5,888 | ₩5,593 | ₩5,767 | +3.12% | 55.5만 |
|---|
| 2025.12.29 | ₩5,566 | ₩5,673 | ₩5,539 | ₩5,566 | 0.00% | 26.3만 |
|---|
| 2025.12.26 | ₩5,687 | ₩5,687 | ₩5,499 | ₩5,566 | -2.12% | 26.6만 |
|---|
| 2025.12.24 | ₩5,579 | ₩5,687 | ₩5,432 | ₩5,673 | +1.68% | 36.7만 |
|---|
| 2025.12.23 | ₩5,418 | ₩5,660 | ₩5,338 | ₩5,633 | +3.96% | 80.5만 |
|---|
| 2025.12.22 | ₩5,445 | ₩5,861 | ₩5,325 | ₩5,378 | -1.23% | 60.3만 |
|---|
| 2025.12.19 | ₩5,284 | ₩5,432 | ₩5,110 | ₩5,164 | -2.28% | 69.8만 |
|---|
| 2025.12.18 | ₩5,445 | ₩5,499 | ₩5,231 | ₩5,271 | -3.20% | 96.8만 |
|---|
| 2025.12.17 | ₩5,164 | ₩5,499 | ₩5,070 | ₩5,459 | +5.71% | 116.2만 |
|---|
| 2025.12.16 | ₩5,177 | ₩5,190 | ₩5,043 | ₩5,043 | -2.59% | 31.5만 |
|---|
| 2025.12.15 | ₩5,271 | ₩5,365 | ₩5,003 | ₩5,231 | -0.76% | 49.5만 |
|---|
| 2025.12.12 | ₩5,579 | ₩5,606 | ₩5,231 | ₩5,231 | -6.25% | 35.8만 |
|---|
| 2025.12.11 | ₩5,968 | ₩6,049 | ₩5,284 | ₩5,405 | -9.44% | 120.5만 |
|---|
| 2025.12.10 | ₩6,277 | ₩6,331 | ₩6,049 | ₩6,277 | 0.00% | 55.7만 |
|---|
| 2025.12.09 | ₩6,317 | ₩6,357 | ₩6,223 | ₩6,250 | -1.06% | 16.8만 |
|---|
| 2025.12.08 | ₩6,250 | ₩6,371 | ₩6,076 | ₩6,317 | +1.07% | 27.5만 |
|---|
| 2025.12.05 | ₩6,304 | ₩6,491 | ₩6,250 | ₩6,317 | +0.21% | 23.7만 |
|---|
| 2025.12.04 | ₩6,277 | ₩6,411 | ₩6,277 | ₩6,304 | +0.43% | 44.9만 |
|---|
| 2025.12.03 | ₩6,089 | ₩6,451 | ₩5,995 | ₩6,250 | +2.64% | 54.7만 |
|---|
| 2025.12.02 | ₩6,277 | ₩6,277 | ₩6,062 | ₩6,062 | -3.42% | 28.4만 |
|---|
| 2025.12.01 | ₩6,089 | ₩6,344 | ₩6,049 | ₩6,183 | +1.54% | 39.7만 |
|---|
| 2025.11.28 | ₩5,942 | ₩6,290 | ₩5,915 | ₩6,076 | +2.26% | 30.8만 |
|---|
| 2025.11.26 | ₩5,781 | ₩6,035 | ₩5,687 | ₩5,915 | +2.32% | 43.8만 |
|---|
| 2025.11.25 | ₩5,767 | ₩5,821 | ₩5,620 | ₩5,714 | -0.93% | 35만 |
|---|
| 2025.11.24 | ₩5,848 | ₩5,915 | ₩5,714 | ₩5,861 | +0.23% | 22.5만 |
|---|
| 2025.11.21 | ₩6,035 | ₩6,089 | ₩5,727 | ₩5,874 | -2.67% | 43.9만 |
|---|
| 2025.11.20 | ₩6,022 | ₩6,491 | ₩5,982 | ₩6,022 | 0.00% | 96.4만 |
|---|
| 2025.11.19 | ₩5,794 | ₩6,022 | ₩5,579 | ₩5,968 | +3.01% | 44.6만 |
|---|
| 2025.11.18 | ₩5,606 | ₩5,888 | ₩5,486 | ₩5,848 | +4.31% | 46만 |
|---|
| 2025.11.17 | ₩5,874 | ₩5,874 | ₩5,512 | ₩5,553 | -5.48% | 74.7만 |
|---|
| 2025.11.14 | ₩5,915 | ₩5,942 | ₩5,754 | ₩5,861 | -0.91% | 41.1만 |
|---|
| 2025.11.13 | ₩5,942 | ₩6,062 | ₩5,861 | ₩5,888 | -0.90% | 51.6만 |
|---|
| 2025.11.12 | ₩5,781 | ₩5,982 | ₩5,754 | ₩5,968 | +3.25% | 77.3만 |
|---|
| 2025.11.11 | ₩5,968 | ₩6,035 | ₩5,740 | ₩5,821 | -2.47% | 66.3만 |
|---|
| 2025.11.10 | ₩5,754 | ₩6,062 | ₩5,673 | ₩5,955 | +3.50% | 78.6만 |
|---|
| 2025.11.07 | ₩5,553 | ₩5,834 | ₩5,418 | ₩5,781 | +4.11% | 72.1만 |
|---|
| 2025.11.06 | ₩5,445 | ₩5,593 | ₩5,284 | ₩5,472 | +0.49% | 79.7만 |
|---|
| 2025.11.05 | ₩5,164 | ₩5,472 | ₩5,110 | ₩5,459 | +5.71% | 75.5만 |
|---|
| 2025.11.04 | ₩4,734 | ₩5,231 | ₩4,574 | ₩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 | ₩4,775 | ₩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 | ₩5,070 | ₩5,070 | -1.05% | 32.4만 |
|---|
| 2025.10.27 | ₩5,365 | ₩5,418 | ₩5,137 | ₩5,164 | -3.75% | 43.3만 |
|---|
| 2025.10.24 | ₩5,499 | ₩5,633 | ₩5,351 | ₩5,378 | -2.20% | 37.3만 |
|---|
| 2025.10.23 | ₩5,231 | ₩5,445 | ₩5,190 | ₩5,392 | +3.08% | 47만 |
|---|
| 2025.10.22 | ₩5,030 | ₩5,150 | ₩4,909 | ₩5,097 | +1.33% | 43.8만 |
|---|
| 2025.10.21 | ₩5,110 | ₩5,110 | ₩4,909 | ₩4,962 | -2.89% | 39.9만 |
|---|
| 2025.10.20 | ₩5,056 | ₩5,164 | ₩5,003 | ₩5,043 | -0.27% | 33.7만 |
|---|
| 2025.10.17 | ₩5,258 | ₩5,351 | ₩5,056 | ₩5,070 | -3.57% | 32.5만 |
|---|
| 2025.10.16 | ₩5,861 | ₩5,861 | ₩5,217 | ₩5,284 | -9.84% | 81.1만 |
|---|
| 2025.10.15 | ₩5,942 | ₩5,995 | ₩5,714 | ₩5,807 | -2.26% | 38.5만 |
|---|
| 2025.10.14 | ₩5,834 | ₩5,874 | ₩5,566 | ₩5,821 | -0.23% | 47.6만 |
|---|
| 2025.10.13 | ₩5,901 | ₩5,995 | ₩5,740 | ₩5,928 | +0.45% | 31만 |
|---|
| 2025.10.10 | ₩6,076 | ₩6,116 | ₩5,673 | ₩5,700 | -6.18% | 56.3만 |
|---|