시장 데이터를 불러오는 중
전체 종목
그레이 미디어 과거 주가
Gray Media, Inc. Common Stock · GTN · NYSE
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gray Media, Inc. Common Stock · GTN · NYSE
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,447 | ₩6,460 | ₩6,047 | ₩6,060 | -6.00% | 97.9만 |
| 2026.10.08 | ₩6,354 | ₩6,567 | ₩6,327 | ₩6,447 | +1.47% | 125.2만 |
| 2026.10.07 | ₩6,153 | ₩6,380 | ₩6,073 | ₩6,367 | +3.47% | 78.1만 |
| 2026.10.06 | ₩6,207 | ₩6,247 | ₩6,127 | ₩6,207 | 0.00% | 109.2만 |
| 2026.10.05 | ₩6,100 | ₩6,327 | ₩6,007 | ₩6,180 | +1.31% | 100.8만 |
| 2026.10.02 | ₩6,180 | ₩6,193 | ₩5,966 | ₩6,060 | -1.94% | 122.5만 |
| 2026.10.01 | ₩6,047 | ₩6,087 | ₩5,913 | ₩6,020 | -0.44% | 108.3만 |
| 2026.09.30 | ₩6,060 | ₩6,153 | ₩5,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,007 |
| -0.88% |
| 144.1만 |
| 2026.09.29 | ₩6,127 | ₩6,207 | ₩6,020 | ₩6,020 | -1.74% | 73.6만 |
|---|
| 2026.09.28 | ₩6,207 | ₩6,394 | ₩6,100 | ₩6,127 | -1.29% | 93.6만 |
|---|
| 2026.09.25 | ₩6,033 | ₩6,153 | ₩6,007 | ₩6,113 | +1.33% | 97.6만 |
|---|
| 2026.09.24 | ₩6,073 | ₩6,193 | ₩6,033 | ₩6,100 | +0.44% | 99.4만 |
|---|
| 2026.09.23 | ₩6,113 | ₩6,193 | ₩6,007 | ₩6,113 | 0.00% | 77.2만 |
|---|
| 2026.09.22 | ₩6,287 | ₩6,314 | ₩6,113 | ₩6,207 | -1.27% | 96.9만 |
|---|
| 2026.09.21 | ₩6,007 | ₩6,407 | ₩6,007 | ₩6,167 | +2.67% | 127.6만 |
|---|
| 2026.09.18 | ₩6,167 | ₩6,247 | ₩5,926 | ₩5,926 | -3.90% | 209.3만 |
|---|
| 2026.09.17 | ₩6,474 | ₩6,474 | ₩6,180 | ₩6,180 | -4.54% | 71.5만 |
|---|
| 2026.09.16 | ₩6,460 | ₩6,460 | ₩6,207 | ₩6,354 | -1.65% | 74.3만 |
|---|
| 2026.09.15 | ₩6,394 | ₩6,447 | ₩6,260 | ₩6,380 | -0.21% | 116만 |
|---|
| 2026.09.14 | ₩6,621 | ₩6,687 | ₩6,527 | ₩6,567 | -0.81% | 81.1만 |
|---|
| 2026.09.11 | ₩6,527 | ₩6,674 | ₩6,434 | ₩6,474 | -0.82% | 91.3만 |
|---|
| 2026.09.10 | ₩6,394 | ₩6,527 | ₩6,314 | ₩6,500 | +1.67% | 60.6만 |
|---|
| 2026.09.09 | ₩6,380 | ₩6,394 | ₩6,220 | ₩6,367 | -0.21% | 106.6만 |
|---|
| 2026.09.08 | ₩6,540 | ₩6,741 | ₩6,367 | ₩6,367 | -2.65% | 103.5만 |
|---|
| 2026.09.04 | ₩6,621 | ₩6,634 | ₩6,514 | ₩6,607 | -0.20% | 54.6만 |
|---|
| 2026.09.03 | ₩6,714 | ₩6,847 | ₩6,594 | ₩6,647 | -0.99% | 67.2만 |
|---|
| 2026.09.02 | ₩6,327 | ₩6,687 | ₩6,327 | ₩6,580 | +4.01% | 103.5만 |
|---|
| 2026.09.01 | ₩6,487 | ₩6,594 | ₩6,287 | ₩6,327 | -2.47% | 117.9만 |
|---|
| 2026.08.31 | ₩6,474 | ₩6,554 | ₩6,327 | ₩6,514 | +0.62% | 132.1만 |
|---|
| 2026.08.28 | ₩6,394 | ₩6,527 | ₩6,367 | ₩6,447 | +0.84% | 100.8만 |
|---|
| 2026.08.27 | ₩6,474 | ₩6,527 | ₩6,340 | ₩6,394 | -1.24% | 77만 |
|---|
| 2026.08.26 | ₩6,647 | ₩6,661 | ₩6,487 | ₩6,567 | -1.20% | 50.7만 |
|---|
| 2026.08.25 | ₩6,500 | ₩6,741 | ₩6,447 | ₩6,701 | +3.08% | 62.8만 |
|---|
| 2026.08.24 | ₩6,714 | ₩6,741 | ₩6,567 | ₩6,567 | -2.19% | 58.4만 |
|---|
| 2026.08.21 | ₩6,540 | ₩6,727 | ₩6,447 | ₩6,594 | +0.82% | 152.1만 |
|---|
| 2026.08.20 | ₩6,567 | ₩6,661 | ₩6,407 | ₩6,554 | -0.20% | 74.3만 |
|---|
| 2026.08.19 | ₩6,527 | ₩6,807 | ₩6,527 | ₩6,674 | +2.25% | 118.6만 |
|---|
| 2026.08.18 | ₩6,741 | ₩6,874 | ₩6,487 | ₩6,487 | -3.76% | 125.1만 |
|---|
| 2026.08.17 | ₩6,887 | ₩6,941 | ₩6,621 | ₩6,647 | -3.49% | 98.5만 |
|---|
| 2026.08.14 | ₩6,701 | ₩7,074 | ₩6,701 | ₩6,968 | +3.98% | 102.1만 |
|---|
| 2026.08.13 | ₩6,594 | ₩6,767 | ₩6,567 | ₩6,741 | +2.23% | 87.6만 |
|---|
| 2026.08.12 | ₩6,447 | ₩6,527 | ₩6,273 | ₩6,460 | +0.21% | 79.9만 |
|---|
| 2026.08.11 | ₩6,621 | ₩6,621 | ₩6,354 | ₩6,354 | -4.03% | 129.7만 |
|---|
| 2026.08.10 | ₩7,141 | ₩7,168 | ₩6,514 | ₩6,647 | -6.92% | 190.9만 |
|---|
| 2026.08.07 | ₩6,340 | ₩7,301 | ₩6,340 | ₩7,168 | +13.05% | 432.5만 |
|---|
| 2026.08.06 | ₩5,806 | ₩6,113 | ₩5,700 | ₩5,713 | -1.61% | 163.3만 |
|---|
| 2026.08.05 | ₩5,740 | ₩5,820 | ₩5,659 | ₩5,806 | +1.16% | 121.4만 |
|---|
| 2026.08.04 | ₩5,619 | ₩5,753 | ₩5,593 | ₩5,726 | +1.90% | 116.8만 |
|---|
| 2026.08.03 | ₩5,499 | ₩5,780 | ₩5,486 | ₩5,633 | +2.43% | 168.2만 |
|---|
| 2026.07.31 | ₩5,406 | ₩5,433 | ₩5,286 | ₩5,393 | -0.25% | 72.4만 |
|---|
| 2026.07.30 | ₩5,673 | ₩5,673 | ₩5,259 | ₩5,419 | -4.47% | 118만 |
|---|
| 2026.07.29 | ₩5,646 | ₩5,806 | ₩5,593 | ₩5,673 | +0.47% | 112.3만 |
|---|
| 2026.07.28 | ₩5,433 | ₩5,646 | ₩5,419 | ₩5,593 | +2.95% | 126만 |
|---|
| 2026.07.27 | ₩5,366 | ₩5,446 | ₩5,286 | ₩5,312 | -1.00% | 78.5만 |
|---|
| 2026.07.24 | ₩5,179 | ₩5,419 | ₩5,179 | ₩5,286 | +2.06% | 86.9만 |
|---|
| 2026.07.23 | ₩5,219 | ₩5,326 | ₩5,019 | ₩5,192 | -0.51% | 119.8만 |
|---|
| 2026.07.22 | ₩5,526 | ₩5,526 | ₩5,206 | ₩5,339 | -3.38% | 73만 |
|---|
| 2026.07.21 | ₩5,459 | ₩5,539 | ₩5,366 | ₩5,459 | 0.00% | 110.9만 |
|---|
| 2026.07.20 | ₩5,259 | ₩5,566 | ₩5,232 | ₩5,459 | +3.81% | 142만 |
|---|
| 2026.07.17 | ₩5,419 | ₩5,553 | ₩5,219 | ₩5,286 | -2.46% | 84.8만 |
|---|
| 2026.07.16 | ₩5,499 | ₩5,513 | ₩5,339 | ₩5,393 | -1.94% | 148.9만 |
|---|
| 2026.07.15 | ₩5,086 | ₩5,659 | ₩5,086 | ₩5,419 | +6.56% | 158.6만 |
|---|
| 2026.07.14 | ₩5,152 | ₩5,219 | ₩5,072 | ₩5,086 | -1.30% | 65.3만 |
|---|
| 2026.07.13 | ₩5,099 | ₩5,286 | ₩5,099 | ₩5,206 | +2.09% | 103.1만 |
|---|
| 2026.07.10 | ₩5,112 | ₩5,112 | ₩4,992 | ₩5,045 | -1.31% | 50.2만 |
|---|
| 2026.07.09 | ₩4,979 | ₩5,152 | ₩4,912 | ₩5,032 | +1.07% | 107.7만 |
|---|
| 2026.07.08 | ₩5,152 | ₩5,152 | ₩4,939 | ₩5,032 | -2.33% | 136.9만 |
|---|
| 2026.07.07 | ₩5,459 | ₩5,539 | ₩5,206 | ₩5,206 | -4.65% | 126.4만 |
|---|
| 2026.07.06 | ₩5,446 | ₩5,499 | ₩5,299 | ₩5,352 | -1.72% | 120만 |
|---|
| 2026.07.02 | ₩5,393 | ₩5,526 | ₩5,246 | ₩5,486 | +1.73% | 230.5만 |
|---|
| 2026.07.01 | ₩5,326 | ₩5,780 | ₩5,312 | ₩5,326 | 0.00% | 195.3만 |
|---|
| 2026.06.30 | ₩5,166 | ₩5,459 | ₩5,099 | ₩5,299 | +2.58% | 115.8만 |
|---|
| 2026.06.29 | ₩5,086 | ₩5,299 | ₩5,005 | ₩5,246 | +3.15% | 122.4만 |
|---|
| 2026.06.26 | ₩4,792 | ₩5,152 | ₩4,738 | ₩5,072 | +5.85% | 249만 |
|---|
| 2026.06.25 | ₩5,219 | ₩5,259 | ₩4,765 | ₩4,779 | -8.44% | 139.5만 |
|---|
| 2026.06.24 | ₩5,219 | ₩5,446 | ₩5,179 | ₩5,272 | +1.02% | 79.6만 |
|---|
| 2026.06.23 | ₩5,112 | ₩5,246 | ₩5,099 | ₩5,246 | +2.61% | 96.2만 |
|---|
| 2026.06.22 | ₩5,112 | ₩5,192 | ₩5,086 | ₩5,126 | +0.26% | 100.1만 |
|---|
| 2026.06.18 | ₩4,899 | ₩5,206 | ₩4,899 | ₩5,059 | +3.27% | 351.8만 |
|---|
| 2026.06.17 | ₩5,179 | ₩5,339 | ₩4,979 | ₩4,979 | -3.87% | 185.2만 |
|---|
| 2026.06.16 | ₩5,072 | ₩5,232 | ₩5,072 | ₩5,206 | +2.63% | 145만 |
|---|
| 2026.06.15 | ₩5,246 | ₩5,326 | ₩5,045 | ₩5,072 | -3.31% | 178.4만 |
|---|
| 2026.06.12 | ₩5,393 | ₩5,433 | ₩5,152 | ₩5,232 | -2.97% | 169.6만 |
|---|
| 2026.06.11 | ₩5,393 | ₩5,526 | ₩5,339 | ₩5,419 | +0.50% | 88만 |
|---|
| 2026.06.10 | ₩5,473 | ₩5,526 | ₩5,366 | ₩5,393 | -1.46% | 136.2만 |
|---|
| 2026.06.09 | ₩5,419 | ₩5,539 | ₩5,379 | ₩5,433 | +0.25% | 92.7만 |
|---|
| 2026.06.08 | ₩5,339 | ₩5,379 | ₩5,259 | ₩5,326 | -0.25% | 96.9만 |
|---|
| 2026.06.05 | ₩5,379 | ₩5,433 | ₩5,272 | ₩5,352 | -0.50% | 83만 |
|---|
| 2026.06.04 | ₩5,259 | ₩5,499 | ₩5,246 | ₩5,379 | +2.28% | 121.6만 |
|---|
| 2026.06.03 | ₩5,312 | ₩5,352 | ₩5,099 | ₩5,139 | -3.27% | 137.4만 |
|---|
| 2026.06.02 | ₩5,379 | ₩5,446 | ₩5,259 | ₩5,366 | -0.25% | 117.7만 |
|---|
| 2026.06.01 | ₩5,312 | ₩5,513 | ₩5,299 | ₩5,433 | +2.26% | 126만 |
|---|
| 2026.05.29 | ₩5,539 | ₩5,553 | ₩5,272 | ₩5,352 | -3.37% | 139.1만 |
|---|
| 2026.05.28 | ₩5,539 | ₩5,606 | ₩5,459 | ₩5,566 | +0.48% | 78.5만 |
|---|
| 2026.05.27 | ₩5,526 | ₩5,700 | ₩5,486 | ₩5,513 | -0.24% | 77.9만 |
|---|
| 2026.05.26 | ₩5,513 | ₩5,619 | ₩5,299 | ₩5,433 | -1.45% | 126.4만 |
|---|
| 2026.05.22 | ₩5,433 | ₩5,593 | ₩5,419 | ₩5,433 | 0.00% | 97.2만 |
|---|
| 2026.05.21 | ₩5,246 | ₩5,553 | ₩5,179 | ₩5,513 | +5.09% | 154.5만 |
|---|
| 2026.05.20 | ₩5,312 | ₩5,366 | ₩5,139 | ₩5,299 | -0.25% | 179.8만 |
|---|
| 2026.05.19 | ₩5,593 | ₩5,633 | ₩5,152 | ₩5,206 | -6.92% | 194.1만 |
|---|
| 2026.05.18 | ₩5,473 | ₩5,806 | ₩5,473 | ₩5,619 | +2.68% | 135.7만 |
|---|
| 2026.05.15 | ₩5,539 | ₩5,646 | ₩5,433 | ₩5,539 | 0.00% | 168.6만 |
|---|
| 2026.05.14 | ₩5,566 | ₩5,780 | ₩5,539 | ₩5,566 | 0.00% | 167만 |
|---|
| 2026.05.13 | ₩5,833 | ₩5,833 | ₩5,539 | ₩5,553 | -4.81% | 208.4만 |
|---|
| 2026.05.12 | ₩5,793 | ₩5,940 | ₩5,659 | ₩5,713 | -1.38% | 209.6만 |
|---|
| 2026.05.11 | ₩5,806 | ₩6,060 | ₩5,700 | ₩5,846 | +0.69% | 210.6만 |
|---|
| 2026.05.08 | ₩6,007 | ₩6,127 | ₩5,780 | ₩5,780 | -3.78% | 209.3만 |
|---|
| 2026.05.07 | ₩6,340 | ₩6,607 | ₩5,886 | ₩5,900 | -6.95% | 321.8만 |
|---|
| 2026.05.06 | ₩7,421 | ₩7,528 | ₩7,368 | ₩7,381 | -0.54% | 106만 |
|---|
| 2026.05.05 | ₩7,355 | ₩7,395 | ₩7,128 | ₩7,315 | -0.54% | 93.3만 |
|---|
| 2026.05.04 | ₩7,515 | ₩7,528 | ₩7,181 | ₩7,395 | -1.60% | 110.2만 |
|---|
| 2026.05.01 | ₩7,662 | ₩7,662 | ₩7,421 | ₩7,555 | -1.39% | 72.2만 |
|---|
| 2026.04.30 | ₩7,288 | ₩7,528 | ₩7,288 | ₩7,528 | +3.30% | 74.2만 |
|---|
| 2026.04.29 | ₩7,608 | ₩7,608 | ₩7,341 | ₩7,381 | -2.98% | 75.1만 |
|---|
| 2026.04.28 | ₩7,635 | ₩7,715 | ₩7,501 | ₩7,688 | +0.70% | 70.8만 |
|---|
| 2026.04.27 | ₩7,528 | ₩7,768 | ₩7,515 | ₩7,555 | +0.35% | 73.7만 |
|---|
| 2026.04.24 | ₩7,635 | ₩7,675 | ₩7,288 | ₩7,475 | -2.10% | 143만 |
|---|
| 2026.04.23 | ₩8,129 | ₩8,169 | ₩7,448 | ₩7,608 | -6.40% | 169.7만 |
|---|
| 2026.04.22 | ₩8,302 | ₩8,329 | ₩8,035 | ₩8,142 | -1.93% | 117.4만 |
|---|
| 2026.04.21 | ₩8,249 | ₩8,596 | ₩8,222 | ₩8,276 | +0.32% | 124.6만 |
|---|
| 2026.04.20 | ₩7,808 | ₩8,382 | ₩7,808 | ₩8,249 | +5.64% | 155.5만 |
|---|
| 2026.04.17 | ₩7,782 | ₩7,995 | ₩7,715 | ₩7,889 | +1.37% | 94.7만 |
|---|
| 2026.04.16 | ₩7,555 | ₩7,688 | ₩7,461 | ₩7,662 | +1.41% | 94.7만 |
|---|
| 2026.04.15 | ₩7,448 | ₩7,728 | ₩7,435 | ₩7,595 | +1.97% | 84.4만 |
|---|
| 2026.04.14 | ₩6,994 | ₩7,368 | ₩6,994 | ₩7,355 | +5.15% | 93.9만 |
|---|
| 2026.04.13 | ₩7,034 | ₩7,061 | ₩6,901 | ₩7,008 | -0.38% | 82만 |
|---|
| 2026.04.10 | ₩6,634 | ₩7,048 | ₩6,634 | ₩7,034 | +6.04% | 99.5만 |
|---|
| 2026.04.09 | ₩6,394 | ₩6,634 | ₩6,327 | ₩6,621 | +3.55% | 95.4만 |
|---|
| 2026.04.08 | ₩6,661 | ₩6,834 | ₩6,460 | ₩6,554 | -1.60% | 112.2만 |
|---|
| 2026.04.07 | ₩6,247 | ₩6,527 | ₩6,247 | ₩6,474 | +3.63% | 128.1만 |
|---|
| 2026.04.06 | ₩5,966 | ₩6,340 | ₩5,966 | ₩6,327 | +6.04% | 143.4만 |
|---|
| 2026.04.02 | ₩5,766 | ₩6,140 | ₩5,700 | ₩5,993 | +3.94% | 113.4만 |
|---|
| 2026.04.01 | ₩5,820 | ₩5,980 | ₩5,766 | ₩5,873 | +0.92% | 150.3만 |
|---|
| 2026.03.31 | ₩6,047 | ₩6,100 | ₩5,539 | ₩5,793 | -4.19% | 215.1만 |
|---|
| 2026.03.30 | ₩6,207 | ₩6,207 | ₩5,833 | ₩5,913 | -4.73% | 121.2만 |
|---|
| 2026.03.27 | ₩6,100 | ₩6,180 | ₩5,980 | ₩6,113 | +0.22% | 99.6만 |
|---|
| 2026.03.26 | ₩6,140 | ₩6,314 | ₩6,127 | ₩6,193 | +0.87% | 87.1만 |
|---|
| 2026.03.25 | ₩6,500 | ₩6,540 | ₩6,060 | ₩6,233 | -4.11% | 91.8만 |
|---|
| 2026.03.24 | ₩6,300 | ₩6,634 | ₩6,300 | ₩6,420 | +1.91% | 121.1만 |
|---|
| 2026.03.23 | ₩6,300 | ₩6,607 | ₩6,180 | ₩6,434 | +2.12% | 121.4만 |
|---|
| 2026.03.20 | ₩5,966 | ₩6,167 | ₩5,900 | ₩6,047 | +1.34% | 344.6만 |
|---|
| 2026.03.19 | ₩5,873 | ₩5,966 | ₩5,753 | ₩5,860 | -0.23% | 99.8만 |
|---|
| 2026.03.18 | ₩6,180 | ₩6,207 | ₩5,886 | ₩5,913 | -4.32% | 94.6만 |
|---|
| 2026.03.17 | ₩6,247 | ₩6,407 | ₩6,220 | ₩6,233 | -0.21% | 83.3만 |
|---|
| 2026.03.16 | ₩6,247 | ₩6,287 | ₩6,100 | ₩6,167 | -1.28% | 116.4만 |
|---|
| 2026.03.13 | ₩6,434 | ₩6,500 | ₩6,087 | ₩6,180 | -3.94% | 145.2만 |
|---|
| 2026.03.12 | ₩6,567 | ₩6,621 | ₩6,407 | ₩6,460 | -1.63% | 138.5만 |
|---|
| 2026.03.11 | ₩7,114 | ₩7,114 | ₩6,607 | ₩6,701 | -5.82% | 248.1만 |
|---|
| 2026.03.10 | ₩6,928 | ₩7,194 | ₩6,727 | ₩7,008 | +1.16% | 150.4만 |
|---|
| 2026.03.09 | ₩7,088 | ₩7,194 | ₩6,634 | ₩6,914 | -2.45% | 182.3만 |
|---|
| 2026.03.06 | ₩7,128 | ₩7,301 | ₩6,914 | ₩7,194 | +0.94% | 113.2만 |
|---|
| 2026.03.05 | ₩7,475 | ₩7,488 | ₩7,101 | ₩7,301 | -2.32% | 172.5만 |
|---|
| 2026.03.04 | ₩7,088 | ₩7,582 | ₩6,834 | ₩7,555 | +6.59% | 210만 |
|---|
| 2026.03.03 | ₩6,981 | ₩7,168 | ₩6,834 | ₩6,981 | 0.00% | 167.9만 |
|---|
| 2026.03.02 | ₩6,847 | ₩7,261 | ₩6,741 | ₩7,034 | +2.73% | 157.9만 |
|---|
| 2026.02.27 | ₩7,849 | ₩7,849 | ₩6,540 | ₩6,928 | -11.73% | 352.6만 |
|---|
| 2026.02.26 | ₩6,647 | ₩7,969 | ₩6,420 | ₩7,849 | +18.07% | 352.7만 |
|---|
| 2026.02.25 | ₩6,287 | ₩6,367 | ₩6,047 | ₩6,340 | +0.85% | 139.7만 |
|---|
| 2026.02.24 | ₩6,260 | ₩6,434 | ₩6,233 | ₩6,260 | 0.00% | 101.3만 |
|---|
| 2026.02.23 | ₩6,420 | ₩6,527 | ₩6,113 | ₩6,260 | -2.49% | 126.5만 |
|---|
| 2026.02.20 | ₩6,447 | ₩6,621 | ₩6,407 | ₩6,500 | +0.83% | 86.5만 |
|---|
| 2026.02.19 | ₩6,714 | ₩6,821 | ₩6,420 | ₩6,514 | -2.98% | 160.8만 |
|---|
| 2026.02.18 | ₩6,354 | ₩6,901 | ₩6,247 | ₩6,727 | +5.88% | 220.5만 |
|---|
| 2026.02.17 | ₩6,314 | ₩6,460 | ₩6,247 | ₩6,367 | +0.85% | 146.5만 |
|---|
| 2026.02.13 | ₩6,220 | ₩6,354 | ₩6,100 | ₩6,260 | +0.64% | 81.6만 |
|---|
| 2026.02.12 | ₩6,474 | ₩6,527 | ₩6,087 | ₩6,193 | -4.33% | 131만 |
|---|
| 2026.02.11 | ₩6,554 | ₩6,554 | ₩6,207 | ₩6,407 | -2.24% | 124.8만 |
|---|
| 2026.02.10 | ₩6,287 | ₩6,527 | ₩6,167 | ₩6,487 | +3.18% | 148.3만 |
|---|
| 2026.02.09 | ₩5,886 | ₩6,354 | ₩5,846 | ₩6,273 | +6.58% | 185만 |
|---|
| 2026.02.06 | ₩5,780 | ₩5,940 | ₩5,700 | ₩5,806 | +0.46% | 136.8만 |
|---|
| 2026.02.05 | ₩5,860 | ₩5,913 | ₩5,673 | ₩5,766 | -1.59% | 109.1만 |
|---|
| 2026.02.04 | ₩5,913 | ₩6,007 | ₩5,806 | ₩5,900 | -0.23% | 102.1만 |
|---|
| 2026.02.03 | ₩6,153 | ₩6,247 | ₩5,860 | ₩5,940 | -3.47% | 169.1만 |
|---|
| 2026.02.02 | ₩6,033 | ₩6,340 | ₩5,900 | ₩6,060 | +0.44% | 159.9만 |
|---|
| 2026.01.30 | ₩5,673 | ₩6,020 | ₩5,633 | ₩6,020 | +6.12% | 156.6만 |
|---|
| 2026.01.29 | ₩5,726 | ₩5,846 | ₩5,566 | ₩5,726 | 0.00% | 122만 |
|---|
| 2026.01.28 | ₩5,780 | ₩5,873 | ₩5,553 | ₩5,619 | -2.77% | 149.1만 |
|---|
| 2026.01.27 | ₩5,793 | ₩5,900 | ₩5,753 | ₩5,793 | 0.00% | 141.5만 |
|---|
| 2026.01.26 | ₩5,780 | ₩5,873 | ₩5,659 | ₩5,793 | +0.23% | 130.9만 |
|---|
| 2026.01.23 | ₩6,007 | ₩6,047 | ₩5,766 | ₩5,793 | -3.56% | 120.2만 |
|---|
| 2026.01.22 | ₩5,993 | ₩6,193 | ₩5,900 | ₩6,033 | +0.67% | 136.1만 |
|---|
| 2026.01.21 | ₩5,873 | ₩5,966 | ₩5,820 | ₩5,953 | +1.36% | 95.2만 |
|---|
| 2026.01.20 | ₩5,820 | ₩5,926 | ₩5,780 | ₩5,846 | +0.46% | 80.8만 |
|---|
| 2026.01.16 | ₩5,953 | ₩6,273 | ₩5,860 | ₩5,953 | 0.00% | 126만 |
|---|
| 2026.01.15 | ₩5,740 | ₩6,113 | ₩5,726 | ₩5,993 | +4.42% | 178.9만 |
|---|
| 2026.01.14 | ₩5,726 | ₩5,793 | ₩5,619 | ₩5,713 | -0.23% | 130.6만 |
|---|
| 2026.01.13 | ₩5,833 | ₩5,900 | ₩5,633 | ₩5,700 | -2.29% | 162.7만 |
|---|
| 2026.01.12 | ₩5,873 | ₩5,873 | ₩5,686 | ₩5,793 | -1.36% | 149.3만 |
|---|
| 2026.01.09 | ₩5,966 | ₩6,033 | ₩5,833 | ₩5,913 | -0.89% | 119만 |
|---|
| 2026.01.08 | ₩5,820 | ₩6,073 | ₩5,766 | ₩5,926 | +1.83% | 115만 |
|---|
| 2026.01.07 | ₩6,394 | ₩6,434 | ₩5,846 | ₩5,873 | -8.14% | 124.6만 |
|---|
| 2026.01.06 | ₩6,420 | ₩6,500 | ₩6,340 | ₩6,380 | -0.62% | 81.1만 |
|---|
| 2026.01.05 | ₩6,380 | ₩6,554 | ₩6,367 | ₩6,554 | +2.72% | 77.7만 |
|---|
| 2026.01.02 | ₩6,487 | ₩6,594 | ₩6,354 | ₩6,407 | -1.23% | 147.8만 |
|---|
| 2025.12.31 | ₩6,527 | ₩6,554 | ₩6,367 | ₩6,460 | -1.02% | 85.3만 |
|---|
| 2025.12.30 | ₩6,447 | ₩6,554 | ₩6,447 | ₩6,500 | +0.83% | 88.2만 |
|---|
| 2025.12.29 | ₩6,554 | ₩6,580 | ₩6,434 | ₩6,434 | -1.83% | 83.4만 |
|---|
| 2025.12.26 | ₩6,594 | ₩6,647 | ₩6,500 | ₩6,580 | -0.20% | 78.8만 |
|---|
| 2025.12.24 | ₩6,647 | ₩6,674 | ₩6,500 | ₩6,567 | -1.20% | 43.2만 |
|---|
| 2025.12.23 | ₩6,474 | ₩6,634 | ₩6,380 | ₩6,621 | +2.27% | 128.3만 |
|---|
| 2025.12.22 | ₩6,807 | ₩6,887 | ₩6,487 | ₩6,514 | -4.31% | 139.7만 |
|---|
| 2025.12.19 | ₩6,647 | ₩6,887 | ₩6,607 | ₩6,807 | +2.41% | 294.2만 |
|---|
| 2025.12.18 | ₩6,901 | ₩6,941 | ₩6,527 | ₩6,674 | -3.29% | 134.1만 |
|---|
| 2025.12.17 | ₩6,928 | ₩6,994 | ₩6,701 | ₩6,754 | -2.50% | 115만 |
|---|
| 2025.12.16 | ₩6,821 | ₩6,968 | ₩6,807 | ₩6,954 | +1.96% | 172만 |
|---|
| 2025.12.15 | ₩6,834 | ₩7,034 | ₩6,754 | ₩6,847 | +0.20% | 122.5만 |
|---|
| 2025.12.12 | ₩7,448 | ₩7,448 | ₩7,048 | ₩7,114 | -4.48% | 114.9만 |
|---|
| 2025.12.11 | ₩7,034 | ₩7,408 | ₩6,968 | ₩7,381 | +4.93% | 126.2만 |
|---|
| 2025.12.10 | ₩6,661 | ₩7,074 | ₩6,594 | ₩7,021 | +5.41% | 259.3만 |
|---|
| 2025.12.09 | ₩6,354 | ₩6,647 | ₩6,354 | ₩6,621 | +4.20% | 106.4만 |
|---|
| 2025.12.08 | ₩6,233 | ₩6,487 | ₩6,153 | ₩6,447 | +3.43% | 86.6만 |
|---|
| 2025.12.05 | ₩6,167 | ₩6,220 | ₩6,100 | ₩6,127 | -0.65% | 100.9만 |
|---|
| 2025.12.04 | ₩6,367 | ₩6,407 | ₩6,220 | ₩6,220 | -2.31% | 78.5만 |
|---|
| 2025.12.03 | ₩6,247 | ₩6,500 | ₩6,220 | ₩6,434 | +2.99% | 69만 |
|---|
| 2025.12.02 | ₩6,354 | ₩6,354 | ₩6,167 | ₩6,180 | -2.73% | 72.3만 |
|---|
| 2025.12.01 | ₩6,474 | ₩6,540 | ₩6,247 | ₩6,314 | -2.47% | 99.7만 |
|---|
| 2025.11.28 | ₩6,580 | ₩6,647 | ₩6,527 | ₩6,567 | -0.20% | 30.1만 |
|---|
| 2025.11.26 | ₩6,474 | ₩6,714 | ₩6,474 | ₩6,634 | +2.47% | 71.4만 |
|---|
| 2025.11.25 | ₩6,273 | ₩6,540 | ₩6,247 | ₩6,527 | +4.04% | 137.2만 |
|---|
| 2025.11.24 | ₩6,127 | ₩6,287 | ₩5,846 | ₩6,273 | +2.40% | 188.2만 |
|---|
| 2025.11.21 | ₩6,033 | ₩6,354 | ₩5,926 | ₩6,193 | +2.65% | 119.2만 |
|---|
| 2025.11.20 | ₩6,394 | ₩6,420 | ₩5,953 | ₩5,993 | -6.26% | 112.5만 |
|---|
| 2025.11.19 | ₩6,420 | ₩6,460 | ₩6,273 | ₩6,287 | -2.08% | 107.2만 |
|---|
| 2025.11.18 | ₩6,474 | ₩6,580 | ₩6,300 | ₩6,420 | -0.82% | 100.2만 |
|---|
| 2025.11.17 | ₩6,367 | ₩7,008 | ₩6,287 | ₩6,500 | +2.10% | 199.1만 |
|---|
| 2025.11.14 | ₩6,447 | ₩6,447 | ₩6,073 | ₩6,207 | -3.73% | 128.2만 |
|---|
| 2025.11.13 | ₩6,474 | ₩6,647 | ₩6,434 | ₩6,460 | -0.21% | 113.5만 |
|---|
| 2025.11.12 | ₩6,727 | ₩6,741 | ₩6,500 | ₩6,554 | -2.58% | 97.4만 |
|---|
| 2025.11.11 | ₩6,807 | ₩6,834 | ₩6,527 | ₩6,767 | -0.59% | 138.4만 |
|---|
| 2025.11.10 | ₩6,634 | ₩6,887 | ₩6,367 | ₩6,727 | +1.41% | 152.2만 |
|---|
| 2025.11.07 | ₩5,673 | ₩6,647 | ₩5,673 | ₩6,434 | +13.41% | 203.6만 |
|---|
| 2025.11.06 | ₩6,047 | ₩6,327 | ₩5,993 | ₩6,140 | +1.55% | 157.4만 |
|---|
| 2025.11.05 | ₩6,033 | ₩6,100 | ₩5,833 | ₩6,033 | 0.00% | 137.8만 |
|---|
| 2025.11.04 | ₩6,020 | ₩6,087 | ₩5,913 | ₩6,033 | +0.22% | 96.6만 |
|---|
| 2025.11.03 | ₩6,100 | ₩6,153 | ₩5,993 | ₩6,140 | +0.66% | 123만 |
|---|
| 2025.10.31 | ₩5,966 | ₩6,100 | ₩5,886 | ₩6,100 | +2.24% | 75.6만 |
|---|
| 2025.10.30 | ₩5,873 | ₩6,100 | ₩5,860 | ₩6,020 | +2.50% | 92.4만 |
|---|
| 2025.10.29 | ₩5,993 | ₩6,087 | ₩5,780 | ₩5,873 | -2.00% | 175.1만 |
|---|
| 2025.10.28 | ₩6,127 | ₩6,140 | ₩5,966 | ₩6,007 | -1.96% | 81.3만 |
|---|
| 2025.10.27 | ₩6,500 | ₩6,567 | ₩6,047 | ₩6,140 | -5.54% | 77.9만 |
|---|
| 2025.10.24 | ₩6,540 | ₩6,567 | ₩6,407 | ₩6,447 | -1.43% | 58.4만 |
|---|
| 2025.10.23 | ₩6,514 | ₩6,567 | ₩6,394 | ₩6,407 | -1.64% | 59.6만 |
|---|
| 2025.10.22 | ₩6,514 | ₩6,580 | ₩6,354 | ₩6,460 | -0.82% | 77.3만 |
|---|
| 2025.10.21 | ₩6,394 | ₩6,527 | ₩6,354 | ₩6,527 | +2.09% | 73.3만 |
|---|
| 2025.10.20 | ₩6,233 | ₩6,434 | ₩6,220 | ₩6,394 | +2.57% | 83.5만 |
|---|
| 2025.10.17 | ₩6,167 | ₩6,340 | ₩6,167 | ₩6,233 | +1.08% | 85.3만 |
|---|
| 2025.10.16 | ₩6,394 | ₩6,420 | ₩6,100 | ₩6,167 | -3.55% | 99.6만 |
|---|
| 2025.10.15 | ₩6,540 | ₩6,634 | ₩6,247 | ₩6,340 | -3.06% | 83만 |
|---|
| 2025.10.14 | ₩6,220 | ₩6,474 | ₩6,140 | ₩6,460 | +3.86% | 95.3만 |
|---|
| 2025.10.13 | ₩6,314 | ₩6,474 | ₩6,180 | ₩6,327 | +0.21% | 110.9만 |
|---|
| 2025.10.10 | ₩6,834 | ₩6,834 | ₩6,193 | ₩6,220 | -8.98% | 120.8만 |
|---|