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 | ₩6,444 | ₩6,457 | ₩6,043 | ₩6,057 | -6.00% | 97.9만 |
| 2026.10.08 | ₩6,350 | ₩6,564 | ₩6,323 | ₩6,444 | +1.47% | 125.2만 |
| 2026.10.07 | ₩6,150 | ₩6,377 | ₩6,070 | ₩6,364 | +3.47% | 78.1만 |
| 2026.10.06 | ₩6,203 | ₩6,243 | ₩6,123 | ₩6,203 | 0.00% | 109.2만 |
| 2026.10.05 | ₩6,097 | ₩6,323 | ₩6,003 | ₩6,177 | +1.31% | 100.8만 |
| 2026.10.02 | ₩6,177 | ₩6,190 | ₩5,963 | ₩6,057 | -1.94% | 122.5만 |
| 2026.10.01 | ₩6,043 | ₩6,083 | ₩5,910 | ₩6,017 | -0.44% | 108.3만 |
| 2026.09.30 | ₩6,057 | ₩6,150 | ₩5,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,003 |
| -0.88% |
| 144.1만 |
| 2026.09.29 | ₩6,123 | ₩6,203 | ₩6,017 | ₩6,017 | -1.74% | 73.6만 |
|---|
| 2026.09.28 | ₩6,203 | ₩6,390 | ₩6,097 | ₩6,123 | -1.29% | 93.6만 |
|---|
| 2026.09.25 | ₩6,030 | ₩6,150 | ₩6,003 | ₩6,110 | +1.33% | 97.6만 |
|---|
| 2026.09.24 | ₩6,070 | ₩6,190 | ₩6,030 | ₩6,097 | +0.44% | 99.4만 |
|---|
| 2026.09.23 | ₩6,110 | ₩6,190 | ₩6,003 | ₩6,110 | 0.00% | 77.2만 |
|---|
| 2026.09.22 | ₩6,283 | ₩6,310 | ₩6,110 | ₩6,203 | -1.27% | 96.9만 |
|---|
| 2026.09.21 | ₩6,003 | ₩6,404 | ₩6,003 | ₩6,163 | +2.67% | 127.6만 |
|---|
| 2026.09.18 | ₩6,163 | ₩6,243 | ₩5,923 | ₩5,923 | -3.90% | 209.3만 |
|---|
| 2026.09.17 | ₩6,470 | ₩6,470 | ₩6,177 | ₩6,177 | -4.54% | 71.5만 |
|---|
| 2026.09.16 | ₩6,457 | ₩6,457 | ₩6,203 | ₩6,350 | -1.65% | 74.3만 |
|---|
| 2026.09.15 | ₩6,390 | ₩6,444 | ₩6,257 | ₩6,377 | -0.21% | 116만 |
|---|
| 2026.09.14 | ₩6,617 | ₩6,684 | ₩6,524 | ₩6,564 | -0.81% | 81.1만 |
|---|
| 2026.09.11 | ₩6,524 | ₩6,670 | ₩6,430 | ₩6,470 | -0.82% | 91.3만 |
|---|
| 2026.09.10 | ₩6,390 | ₩6,524 | ₩6,310 | ₩6,497 | +1.67% | 60.6만 |
|---|
| 2026.09.09 | ₩6,377 | ₩6,390 | ₩6,217 | ₩6,364 | -0.21% | 106.6만 |
|---|
| 2026.09.08 | ₩6,537 | ₩6,737 | ₩6,364 | ₩6,364 | -2.65% | 103.5만 |
|---|
| 2026.09.04 | ₩6,617 | ₩6,630 | ₩6,510 | ₩6,604 | -0.20% | 54.6만 |
|---|
| 2026.09.03 | ₩6,710 | ₩6,844 | ₩6,590 | ₩6,644 | -0.99% | 67.2만 |
|---|
| 2026.09.02 | ₩6,323 | ₩6,684 | ₩6,323 | ₩6,577 | +4.01% | 103.5만 |
|---|
| 2026.09.01 | ₩6,484 | ₩6,590 | ₩6,283 | ₩6,323 | -2.47% | 117.9만 |
|---|
| 2026.08.31 | ₩6,470 | ₩6,550 | ₩6,323 | ₩6,510 | +0.62% | 132.1만 |
|---|
| 2026.08.28 | ₩6,390 | ₩6,524 | ₩6,364 | ₩6,444 | +0.84% | 100.8만 |
|---|
| 2026.08.27 | ₩6,470 | ₩6,524 | ₩6,337 | ₩6,390 | -1.24% | 77만 |
|---|
| 2026.08.26 | ₩6,644 | ₩6,657 | ₩6,484 | ₩6,564 | -1.20% | 50.7만 |
|---|
| 2026.08.25 | ₩6,497 | ₩6,737 | ₩6,444 | ₩6,697 | +3.08% | 62.8만 |
|---|
| 2026.08.24 | ₩6,710 | ₩6,737 | ₩6,564 | ₩6,564 | -2.19% | 58.4만 |
|---|
| 2026.08.21 | ₩6,537 | ₩6,724 | ₩6,444 | ₩6,590 | +0.82% | 152.1만 |
|---|
| 2026.08.20 | ₩6,564 | ₩6,657 | ₩6,404 | ₩6,550 | -0.20% | 74.3만 |
|---|
| 2026.08.19 | ₩6,524 | ₩6,804 | ₩6,524 | ₩6,670 | +2.25% | 118.6만 |
|---|
| 2026.08.18 | ₩6,737 | ₩6,870 | ₩6,484 | ₩6,484 | -3.76% | 125.1만 |
|---|
| 2026.08.17 | ₩6,884 | ₩6,937 | ₩6,617 | ₩6,644 | -3.49% | 98.5만 |
|---|
| 2026.08.14 | ₩6,697 | ₩7,071 | ₩6,697 | ₩6,964 | +3.98% | 102.1만 |
|---|
| 2026.08.13 | ₩6,590 | ₩6,764 | ₩6,564 | ₩6,737 | +2.23% | 87.6만 |
|---|
| 2026.08.12 | ₩6,444 | ₩6,524 | ₩6,270 | ₩6,457 | +0.21% | 79.9만 |
|---|
| 2026.08.11 | ₩6,617 | ₩6,617 | ₩6,350 | ₩6,350 | -4.03% | 129.7만 |
|---|
| 2026.08.10 | ₩7,137 | ₩7,164 | ₩6,510 | ₩6,644 | -6.92% | 190.9만 |
|---|
| 2026.08.07 | ₩6,337 | ₩7,297 | ₩6,337 | ₩7,164 | +13.05% | 432.5만 |
|---|
| 2026.08.06 | ₩5,803 | ₩6,110 | ₩5,696 | ₩5,710 | -1.61% | 163.3만 |
|---|
| 2026.08.05 | ₩5,737 | ₩5,817 | ₩5,656 | ₩5,803 | +1.16% | 121.4만 |
|---|
| 2026.08.04 | ₩5,616 | ₩5,750 | ₩5,590 | ₩5,723 | +1.90% | 116.8만 |
|---|
| 2026.08.03 | ₩5,496 | ₩5,777 | ₩5,483 | ₩5,630 | +2.43% | 168.2만 |
|---|
| 2026.07.31 | ₩5,403 | ₩5,430 | ₩5,283 | ₩5,390 | -0.25% | 72.4만 |
|---|
| 2026.07.30 | ₩5,670 | ₩5,670 | ₩5,256 | ₩5,416 | -4.47% | 118만 |
|---|
| 2026.07.29 | ₩5,643 | ₩5,803 | ₩5,590 | ₩5,670 | +0.47% | 112.3만 |
|---|
| 2026.07.28 | ₩5,430 | ₩5,643 | ₩5,416 | ₩5,590 | +2.95% | 126만 |
|---|
| 2026.07.27 | ₩5,363 | ₩5,443 | ₩5,283 | ₩5,310 | -1.00% | 78.5만 |
|---|
| 2026.07.24 | ₩5,176 | ₩5,416 | ₩5,176 | ₩5,283 | +2.06% | 86.9만 |
|---|
| 2026.07.23 | ₩5,216 | ₩5,323 | ₩5,016 | ₩5,190 | -0.51% | 119.8만 |
|---|
| 2026.07.22 | ₩5,523 | ₩5,523 | ₩5,203 | ₩5,336 | -3.38% | 73만 |
|---|
| 2026.07.21 | ₩5,456 | ₩5,536 | ₩5,363 | ₩5,456 | 0.00% | 110.9만 |
|---|
| 2026.07.20 | ₩5,256 | ₩5,563 | ₩5,230 | ₩5,456 | +3.81% | 142만 |
|---|
| 2026.07.17 | ₩5,416 | ₩5,550 | ₩5,216 | ₩5,283 | -2.46% | 84.8만 |
|---|
| 2026.07.16 | ₩5,496 | ₩5,510 | ₩5,336 | ₩5,390 | -1.94% | 148.9만 |
|---|
| 2026.07.15 | ₩5,083 | ₩5,656 | ₩5,083 | ₩5,416 | +6.56% | 158.6만 |
|---|
| 2026.07.14 | ₩5,150 | ₩5,216 | ₩5,069 | ₩5,083 | -1.30% | 65.3만 |
|---|
| 2026.07.13 | ₩5,096 | ₩5,283 | ₩5,096 | ₩5,203 | +2.09% | 103.1만 |
|---|
| 2026.07.10 | ₩5,109 | ₩5,109 | ₩4,989 | ₩5,043 | -1.31% | 50.2만 |
|---|
| 2026.07.09 | ₩4,976 | ₩5,150 | ₩4,909 | ₩5,029 | +1.07% | 107.7만 |
|---|
| 2026.07.08 | ₩5,150 | ₩5,150 | ₩4,936 | ₩5,029 | -2.33% | 136.9만 |
|---|
| 2026.07.07 | ₩5,456 | ₩5,536 | ₩5,203 | ₩5,203 | -4.65% | 126.4만 |
|---|
| 2026.07.06 | ₩5,443 | ₩5,496 | ₩5,296 | ₩5,350 | -1.72% | 120만 |
|---|
| 2026.07.02 | ₩5,390 | ₩5,523 | ₩5,243 | ₩5,483 | +1.73% | 230.5만 |
|---|
| 2026.07.01 | ₩5,323 | ₩5,777 | ₩5,310 | ₩5,323 | 0.00% | 195.3만 |
|---|
| 2026.06.30 | ₩5,163 | ₩5,456 | ₩5,096 | ₩5,296 | +2.58% | 115.8만 |
|---|
| 2026.06.29 | ₩5,083 | ₩5,296 | ₩5,003 | ₩5,243 | +3.15% | 122.4만 |
|---|
| 2026.06.26 | ₩4,789 | ₩5,150 | ₩4,736 | ₩5,069 | +5.85% | 249만 |
|---|
| 2026.06.25 | ₩5,216 | ₩5,256 | ₩4,763 | ₩4,776 | -8.44% | 139.5만 |
|---|
| 2026.06.24 | ₩5,216 | ₩5,443 | ₩5,176 | ₩5,270 | +1.02% | 79.6만 |
|---|
| 2026.06.23 | ₩5,109 | ₩5,243 | ₩5,096 | ₩5,243 | +2.61% | 96.2만 |
|---|
| 2026.06.22 | ₩5,109 | ₩5,190 | ₩5,083 | ₩5,123 | +0.26% | 100.1만 |
|---|
| 2026.06.18 | ₩4,896 | ₩5,203 | ₩4,896 | ₩5,056 | +3.27% | 351.8만 |
|---|
| 2026.06.17 | ₩5,176 | ₩5,336 | ₩4,976 | ₩4,976 | -3.87% | 185.2만 |
|---|
| 2026.06.16 | ₩5,069 | ₩5,230 | ₩5,069 | ₩5,203 | +2.63% | 145만 |
|---|
| 2026.06.15 | ₩5,243 | ₩5,323 | ₩5,043 | ₩5,069 | -3.31% | 178.4만 |
|---|
| 2026.06.12 | ₩5,390 | ₩5,430 | ₩5,150 | ₩5,230 | -2.97% | 169.6만 |
|---|
| 2026.06.11 | ₩5,390 | ₩5,523 | ₩5,336 | ₩5,416 | +0.50% | 88만 |
|---|
| 2026.06.10 | ₩5,470 | ₩5,523 | ₩5,363 | ₩5,390 | -1.46% | 136.2만 |
|---|
| 2026.06.09 | ₩5,416 | ₩5,536 | ₩5,376 | ₩5,430 | +0.25% | 92.7만 |
|---|
| 2026.06.08 | ₩5,336 | ₩5,376 | ₩5,256 | ₩5,323 | -0.25% | 96.9만 |
|---|
| 2026.06.05 | ₩5,376 | ₩5,430 | ₩5,270 | ₩5,350 | -0.50% | 83만 |
|---|
| 2026.06.04 | ₩5,256 | ₩5,496 | ₩5,243 | ₩5,376 | +2.28% | 121.6만 |
|---|
| 2026.06.03 | ₩5,310 | ₩5,350 | ₩5,096 | ₩5,136 | -3.27% | 137.4만 |
|---|
| 2026.06.02 | ₩5,376 | ₩5,443 | ₩5,256 | ₩5,363 | -0.25% | 117.7만 |
|---|
| 2026.06.01 | ₩5,310 | ₩5,510 | ₩5,296 | ₩5,430 | +2.26% | 126만 |
|---|
| 2026.05.29 | ₩5,536 | ₩5,550 | ₩5,270 | ₩5,350 | -3.37% | 139.1만 |
|---|
| 2026.05.28 | ₩5,536 | ₩5,603 | ₩5,456 | ₩5,563 | +0.48% | 78.5만 |
|---|
| 2026.05.27 | ₩5,523 | ₩5,696 | ₩5,483 | ₩5,510 | -0.24% | 77.9만 |
|---|
| 2026.05.26 | ₩5,510 | ₩5,616 | ₩5,296 | ₩5,430 | -1.45% | 126.4만 |
|---|
| 2026.05.22 | ₩5,430 | ₩5,590 | ₩5,416 | ₩5,430 | 0.00% | 97.2만 |
|---|
| 2026.05.21 | ₩5,243 | ₩5,550 | ₩5,176 | ₩5,510 | +5.09% | 154.5만 |
|---|
| 2026.05.20 | ₩5,310 | ₩5,363 | ₩5,136 | ₩5,296 | -0.25% | 179.8만 |
|---|
| 2026.05.19 | ₩5,590 | ₩5,630 | ₩5,150 | ₩5,203 | -6.92% | 194.1만 |
|---|
| 2026.05.18 | ₩5,470 | ₩5,803 | ₩5,470 | ₩5,616 | +2.68% | 135.7만 |
|---|
| 2026.05.15 | ₩5,536 | ₩5,643 | ₩5,430 | ₩5,536 | 0.00% | 168.6만 |
|---|
| 2026.05.14 | ₩5,563 | ₩5,777 | ₩5,536 | ₩5,563 | 0.00% | 167만 |
|---|
| 2026.05.13 | ₩5,830 | ₩5,830 | ₩5,536 | ₩5,550 | -4.81% | 208.4만 |
|---|
| 2026.05.12 | ₩5,790 | ₩5,937 | ₩5,656 | ₩5,710 | -1.38% | 209.6만 |
|---|
| 2026.05.11 | ₩5,803 | ₩6,057 | ₩5,696 | ₩5,843 | +0.69% | 210.6만 |
|---|
| 2026.05.08 | ₩6,003 | ₩6,123 | ₩5,777 | ₩5,777 | -3.78% | 209.3만 |
|---|
| 2026.05.07 | ₩6,337 | ₩6,604 | ₩5,883 | ₩5,897 | -6.95% | 321.8만 |
|---|
| 2026.05.06 | ₩7,417 | ₩7,524 | ₩7,364 | ₩7,377 | -0.54% | 106만 |
|---|
| 2026.05.05 | ₩7,351 | ₩7,391 | ₩7,124 | ₩7,311 | -0.54% | 93.3만 |
|---|
| 2026.05.04 | ₩7,511 | ₩7,524 | ₩7,177 | ₩7,391 | -1.60% | 110.2만 |
|---|
| 2026.05.01 | ₩7,658 | ₩7,658 | ₩7,417 | ₩7,551 | -1.39% | 72.2만 |
|---|
| 2026.04.30 | ₩7,284 | ₩7,524 | ₩7,284 | ₩7,524 | +3.30% | 74.2만 |
|---|
| 2026.04.29 | ₩7,604 | ₩7,604 | ₩7,337 | ₩7,377 | -2.98% | 75.1만 |
|---|
| 2026.04.28 | ₩7,631 | ₩7,711 | ₩7,497 | ₩7,684 | +0.70% | 70.8만 |
|---|
| 2026.04.27 | ₩7,524 | ₩7,764 | ₩7,511 | ₩7,551 | +0.35% | 73.7만 |
|---|
| 2026.04.24 | ₩7,631 | ₩7,671 | ₩7,284 | ₩7,471 | -2.10% | 143만 |
|---|
| 2026.04.23 | ₩8,124 | ₩8,165 | ₩7,444 | ₩7,604 | -6.40% | 169.7만 |
|---|
| 2026.04.22 | ₩8,298 | ₩8,325 | ₩8,031 | ₩8,138 | -1.93% | 117.4만 |
|---|
| 2026.04.21 | ₩8,245 | ₩8,591 | ₩8,218 | ₩8,271 | +0.32% | 124.6만 |
|---|
| 2026.04.20 | ₩7,804 | ₩8,378 | ₩7,804 | ₩8,245 | +5.64% | 155.5만 |
|---|
| 2026.04.17 | ₩7,778 | ₩7,991 | ₩7,711 | ₩7,884 | +1.37% | 94.7만 |
|---|
| 2026.04.16 | ₩7,551 | ₩7,684 | ₩7,457 | ₩7,658 | +1.41% | 94.7만 |
|---|
| 2026.04.15 | ₩7,444 | ₩7,724 | ₩7,431 | ₩7,591 | +1.97% | 84.4만 |
|---|
| 2026.04.14 | ₩6,991 | ₩7,364 | ₩6,991 | ₩7,351 | +5.15% | 93.9만 |
|---|
| 2026.04.13 | ₩7,031 | ₩7,057 | ₩6,897 | ₩7,004 | -0.38% | 82만 |
|---|
| 2026.04.10 | ₩6,630 | ₩7,044 | ₩6,630 | ₩7,031 | +6.04% | 99.5만 |
|---|
| 2026.04.09 | ₩6,390 | ₩6,630 | ₩6,323 | ₩6,617 | +3.55% | 95.4만 |
|---|
| 2026.04.08 | ₩6,657 | ₩6,830 | ₩6,457 | ₩6,550 | -1.60% | 112.2만 |
|---|
| 2026.04.07 | ₩6,243 | ₩6,524 | ₩6,243 | ₩6,470 | +3.63% | 128.1만 |
|---|
| 2026.04.06 | ₩5,963 | ₩6,337 | ₩5,963 | ₩6,323 | +6.04% | 143.4만 |
|---|
| 2026.04.02 | ₩5,763 | ₩6,137 | ₩5,696 | ₩5,990 | +3.94% | 113.4만 |
|---|
| 2026.04.01 | ₩5,817 | ₩5,977 | ₩5,763 | ₩5,870 | +0.92% | 150.3만 |
|---|
| 2026.03.31 | ₩6,043 | ₩6,097 | ₩5,536 | ₩5,790 | -4.19% | 215.1만 |
|---|
| 2026.03.30 | ₩6,203 | ₩6,203 | ₩5,830 | ₩5,910 | -4.73% | 121.2만 |
|---|
| 2026.03.27 | ₩6,097 | ₩6,177 | ₩5,977 | ₩6,110 | +0.22% | 99.6만 |
|---|
| 2026.03.26 | ₩6,137 | ₩6,310 | ₩6,123 | ₩6,190 | +0.87% | 87.1만 |
|---|
| 2026.03.25 | ₩6,497 | ₩6,537 | ₩6,057 | ₩6,230 | -4.11% | 91.8만 |
|---|
| 2026.03.24 | ₩6,297 | ₩6,630 | ₩6,297 | ₩6,417 | +1.91% | 121.1만 |
|---|
| 2026.03.23 | ₩6,297 | ₩6,604 | ₩6,177 | ₩6,430 | +2.12% | 121.4만 |
|---|
| 2026.03.20 | ₩5,963 | ₩6,163 | ₩5,897 | ₩6,043 | +1.34% | 344.6만 |
|---|
| 2026.03.19 | ₩5,870 | ₩5,963 | ₩5,750 | ₩5,857 | -0.23% | 99.8만 |
|---|
| 2026.03.18 | ₩6,177 | ₩6,203 | ₩5,883 | ₩5,910 | -4.32% | 94.6만 |
|---|
| 2026.03.17 | ₩6,243 | ₩6,404 | ₩6,217 | ₩6,230 | -0.21% | 83.3만 |
|---|
| 2026.03.16 | ₩6,243 | ₩6,283 | ₩6,097 | ₩6,163 | -1.28% | 116.4만 |
|---|
| 2026.03.13 | ₩6,430 | ₩6,497 | ₩6,083 | ₩6,177 | -3.94% | 145.2만 |
|---|
| 2026.03.12 | ₩6,564 | ₩6,617 | ₩6,404 | ₩6,457 | -1.63% | 138.5만 |
|---|
| 2026.03.11 | ₩7,111 | ₩7,111 | ₩6,604 | ₩6,697 | -5.82% | 248.1만 |
|---|
| 2026.03.10 | ₩6,924 | ₩7,191 | ₩6,724 | ₩7,004 | +1.16% | 150.4만 |
|---|
| 2026.03.09 | ₩7,084 | ₩7,191 | ₩6,630 | ₩6,910 | -2.45% | 182.3만 |
|---|
| 2026.03.06 | ₩7,124 | ₩7,297 | ₩6,910 | ₩7,191 | +0.94% | 113.2만 |
|---|
| 2026.03.05 | ₩7,471 | ₩7,484 | ₩7,097 | ₩7,297 | -2.32% | 172.5만 |
|---|
| 2026.03.04 | ₩7,084 | ₩7,578 | ₩6,830 | ₩7,551 | +6.59% | 210만 |
|---|
| 2026.03.03 | ₩6,977 | ₩7,164 | ₩6,830 | ₩6,977 | 0.00% | 167.9만 |
|---|
| 2026.03.02 | ₩6,844 | ₩7,257 | ₩6,737 | ₩7,031 | +2.73% | 157.9만 |
|---|
| 2026.02.27 | ₩7,844 | ₩7,844 | ₩6,537 | ₩6,924 | -11.73% | 352.6만 |
|---|
| 2026.02.26 | ₩6,644 | ₩7,964 | ₩6,417 | ₩7,844 | +18.07% | 352.7만 |
|---|
| 2026.02.25 | ₩6,283 | ₩6,364 | ₩6,043 | ₩6,337 | +0.85% | 139.7만 |
|---|
| 2026.02.24 | ₩6,257 | ₩6,430 | ₩6,230 | ₩6,257 | 0.00% | 101.3만 |
|---|
| 2026.02.23 | ₩6,417 | ₩6,524 | ₩6,110 | ₩6,257 | -2.49% | 126.5만 |
|---|
| 2026.02.20 | ₩6,444 | ₩6,617 | ₩6,404 | ₩6,497 | +0.83% | 86.5만 |
|---|
| 2026.02.19 | ₩6,710 | ₩6,817 | ₩6,417 | ₩6,510 | -2.98% | 160.8만 |
|---|
| 2026.02.18 | ₩6,350 | ₩6,897 | ₩6,243 | ₩6,724 | +5.88% | 220.5만 |
|---|
| 2026.02.17 | ₩6,310 | ₩6,457 | ₩6,243 | ₩6,364 | +0.85% | 146.5만 |
|---|
| 2026.02.13 | ₩6,217 | ₩6,350 | ₩6,097 | ₩6,257 | +0.64% | 81.6만 |
|---|
| 2026.02.12 | ₩6,470 | ₩6,524 | ₩6,083 | ₩6,190 | -4.33% | 131만 |
|---|
| 2026.02.11 | ₩6,550 | ₩6,550 | ₩6,203 | ₩6,404 | -2.24% | 124.8만 |
|---|
| 2026.02.10 | ₩6,283 | ₩6,524 | ₩6,163 | ₩6,484 | +3.18% | 148.3만 |
|---|
| 2026.02.09 | ₩5,883 | ₩6,350 | ₩5,843 | ₩6,270 | +6.58% | 185만 |
|---|
| 2026.02.06 | ₩5,777 | ₩5,937 | ₩5,696 | ₩5,803 | +0.46% | 136.8만 |
|---|
| 2026.02.05 | ₩5,857 | ₩5,910 | ₩5,670 | ₩5,763 | -1.59% | 109.1만 |
|---|
| 2026.02.04 | ₩5,910 | ₩6,003 | ₩5,803 | ₩5,897 | -0.23% | 102.1만 |
|---|
| 2026.02.03 | ₩6,150 | ₩6,243 | ₩5,857 | ₩5,937 | -3.47% | 169.1만 |
|---|
| 2026.02.02 | ₩6,030 | ₩6,337 | ₩5,897 | ₩6,057 | +0.44% | 159.9만 |
|---|
| 2026.01.30 | ₩5,670 | ₩6,017 | ₩5,630 | ₩6,017 | +6.12% | 156.6만 |
|---|
| 2026.01.29 | ₩5,723 | ₩5,843 | ₩5,563 | ₩5,723 | 0.00% | 122만 |
|---|
| 2026.01.28 | ₩5,777 | ₩5,870 | ₩5,550 | ₩5,616 | -2.77% | 149.1만 |
|---|
| 2026.01.27 | ₩5,790 | ₩5,897 | ₩5,750 | ₩5,790 | 0.00% | 141.5만 |
|---|
| 2026.01.26 | ₩5,777 | ₩5,870 | ₩5,656 | ₩5,790 | +0.23% | 130.9만 |
|---|
| 2026.01.23 | ₩6,003 | ₩6,043 | ₩5,763 | ₩5,790 | -3.56% | 120.2만 |
|---|
| 2026.01.22 | ₩5,990 | ₩6,190 | ₩5,897 | ₩6,030 | +0.67% | 136.1만 |
|---|
| 2026.01.21 | ₩5,870 | ₩5,963 | ₩5,817 | ₩5,950 | +1.36% | 95.2만 |
|---|
| 2026.01.20 | ₩5,817 | ₩5,923 | ₩5,777 | ₩5,843 | +0.46% | 80.8만 |
|---|
| 2026.01.16 | ₩5,950 | ₩6,270 | ₩5,857 | ₩5,950 | 0.00% | 126만 |
|---|
| 2026.01.15 | ₩5,737 | ₩6,110 | ₩5,723 | ₩5,990 | +4.42% | 178.9만 |
|---|
| 2026.01.14 | ₩5,723 | ₩5,790 | ₩5,616 | ₩5,710 | -0.23% | 130.6만 |
|---|
| 2026.01.13 | ₩5,830 | ₩5,897 | ₩5,630 | ₩5,696 | -2.29% | 162.7만 |
|---|
| 2026.01.12 | ₩5,870 | ₩5,870 | ₩5,683 | ₩5,790 | -1.36% | 149.3만 |
|---|
| 2026.01.09 | ₩5,963 | ₩6,030 | ₩5,830 | ₩5,910 | -0.89% | 119만 |
|---|
| 2026.01.08 | ₩5,817 | ₩6,070 | ₩5,763 | ₩5,923 | +1.83% | 115만 |
|---|
| 2026.01.07 | ₩6,390 | ₩6,430 | ₩5,843 | ₩5,870 | -8.14% | 124.6만 |
|---|
| 2026.01.06 | ₩6,417 | ₩6,497 | ₩6,337 | ₩6,377 | -0.62% | 81.1만 |
|---|
| 2026.01.05 | ₩6,377 | ₩6,550 | ₩6,364 | ₩6,550 | +2.72% | 77.7만 |
|---|
| 2026.01.02 | ₩6,484 | ₩6,590 | ₩6,350 | ₩6,404 | -1.23% | 147.8만 |
|---|
| 2025.12.31 | ₩6,524 | ₩6,550 | ₩6,364 | ₩6,457 | -1.02% | 85.3만 |
|---|
| 2025.12.30 | ₩6,444 | ₩6,550 | ₩6,444 | ₩6,497 | +0.83% | 88.2만 |
|---|
| 2025.12.29 | ₩6,550 | ₩6,577 | ₩6,430 | ₩6,430 | -1.83% | 83.4만 |
|---|
| 2025.12.26 | ₩6,590 | ₩6,644 | ₩6,497 | ₩6,577 | -0.20% | 78.8만 |
|---|
| 2025.12.24 | ₩6,644 | ₩6,670 | ₩6,497 | ₩6,564 | -1.20% | 43.2만 |
|---|
| 2025.12.23 | ₩6,470 | ₩6,630 | ₩6,377 | ₩6,617 | +2.27% | 128.3만 |
|---|
| 2025.12.22 | ₩6,804 | ₩6,884 | ₩6,484 | ₩6,510 | -4.31% | 139.7만 |
|---|
| 2025.12.19 | ₩6,644 | ₩6,884 | ₩6,604 | ₩6,804 | +2.41% | 294.2만 |
|---|
| 2025.12.18 | ₩6,897 | ₩6,937 | ₩6,524 | ₩6,670 | -3.29% | 134.1만 |
|---|
| 2025.12.17 | ₩6,924 | ₩6,991 | ₩6,697 | ₩6,750 | -2.50% | 115만 |
|---|
| 2025.12.16 | ₩6,817 | ₩6,964 | ₩6,804 | ₩6,951 | +1.96% | 172만 |
|---|
| 2025.12.15 | ₩6,830 | ₩7,031 | ₩6,750 | ₩6,844 | +0.20% | 122.5만 |
|---|
| 2025.12.12 | ₩7,444 | ₩7,444 | ₩7,044 | ₩7,111 | -4.48% | 114.9만 |
|---|
| 2025.12.11 | ₩7,031 | ₩7,404 | ₩6,964 | ₩7,377 | +4.93% | 126.2만 |
|---|
| 2025.12.10 | ₩6,657 | ₩7,071 | ₩6,590 | ₩7,017 | +5.41% | 259.3만 |
|---|
| 2025.12.09 | ₩6,350 | ₩6,644 | ₩6,350 | ₩6,617 | +4.20% | 106.4만 |
|---|
| 2025.12.08 | ₩6,230 | ₩6,484 | ₩6,150 | ₩6,444 | +3.43% | 86.6만 |
|---|
| 2025.12.05 | ₩6,163 | ₩6,217 | ₩6,097 | ₩6,123 | -0.65% | 100.9만 |
|---|
| 2025.12.04 | ₩6,364 | ₩6,404 | ₩6,217 | ₩6,217 | -2.31% | 78.5만 |
|---|
| 2025.12.03 | ₩6,243 | ₩6,497 | ₩6,217 | ₩6,430 | +2.99% | 69만 |
|---|
| 2025.12.02 | ₩6,350 | ₩6,350 | ₩6,163 | ₩6,177 | -2.73% | 72.3만 |
|---|
| 2025.12.01 | ₩6,470 | ₩6,537 | ₩6,243 | ₩6,310 | -2.47% | 99.7만 |
|---|
| 2025.11.28 | ₩6,577 | ₩6,644 | ₩6,524 | ₩6,564 | -0.20% | 30.1만 |
|---|
| 2025.11.26 | ₩6,470 | ₩6,710 | ₩6,470 | ₩6,630 | +2.47% | 71.4만 |
|---|
| 2025.11.25 | ₩6,270 | ₩6,537 | ₩6,243 | ₩6,524 | +4.04% | 137.2만 |
|---|
| 2025.11.24 | ₩6,123 | ₩6,283 | ₩5,843 | ₩6,270 | +2.40% | 188.2만 |
|---|
| 2025.11.21 | ₩6,030 | ₩6,350 | ₩5,923 | ₩6,190 | +2.65% | 119.2만 |
|---|
| 2025.11.20 | ₩6,390 | ₩6,417 | ₩5,950 | ₩5,990 | -6.26% | 112.5만 |
|---|
| 2025.11.19 | ₩6,417 | ₩6,457 | ₩6,270 | ₩6,283 | -2.08% | 107.2만 |
|---|
| 2025.11.18 | ₩6,470 | ₩6,577 | ₩6,297 | ₩6,417 | -0.82% | 100.2만 |
|---|
| 2025.11.17 | ₩6,364 | ₩7,004 | ₩6,283 | ₩6,497 | +2.10% | 199.1만 |
|---|
| 2025.11.14 | ₩6,444 | ₩6,444 | ₩6,070 | ₩6,203 | -3.73% | 128.2만 |
|---|
| 2025.11.13 | ₩6,470 | ₩6,644 | ₩6,430 | ₩6,457 | -0.21% | 113.5만 |
|---|
| 2025.11.12 | ₩6,724 | ₩6,737 | ₩6,497 | ₩6,550 | -2.58% | 97.4만 |
|---|
| 2025.11.11 | ₩6,804 | ₩6,830 | ₩6,524 | ₩6,764 | -0.59% | 138.4만 |
|---|
| 2025.11.10 | ₩6,630 | ₩6,884 | ₩6,364 | ₩6,724 | +1.41% | 152.2만 |
|---|
| 2025.11.07 | ₩5,670 | ₩6,644 | ₩5,670 | ₩6,430 | +13.41% | 203.6만 |
|---|
| 2025.11.06 | ₩6,043 | ₩6,323 | ₩5,990 | ₩6,137 | +1.55% | 157.4만 |
|---|
| 2025.11.05 | ₩6,030 | ₩6,097 | ₩5,830 | ₩6,030 | 0.00% | 137.8만 |
|---|
| 2025.11.04 | ₩6,017 | ₩6,083 | ₩5,910 | ₩6,030 | +0.22% | 96.6만 |
|---|
| 2025.11.03 | ₩6,097 | ₩6,150 | ₩5,990 | ₩6,137 | +0.66% | 123만 |
|---|
| 2025.10.31 | ₩5,963 | ₩6,097 | ₩5,883 | ₩6,097 | +2.24% | 75.6만 |
|---|
| 2025.10.30 | ₩5,870 | ₩6,097 | ₩5,857 | ₩6,017 | +2.50% | 92.4만 |
|---|
| 2025.10.29 | ₩5,990 | ₩6,083 | ₩5,777 | ₩5,870 | -2.00% | 175.1만 |
|---|
| 2025.10.28 | ₩6,123 | ₩6,137 | ₩5,963 | ₩6,003 | -1.96% | 81.3만 |
|---|
| 2025.10.27 | ₩6,497 | ₩6,564 | ₩6,043 | ₩6,137 | -5.54% | 77.9만 |
|---|
| 2025.10.24 | ₩6,537 | ₩6,564 | ₩6,404 | ₩6,444 | -1.43% | 58.4만 |
|---|
| 2025.10.23 | ₩6,510 | ₩6,564 | ₩6,390 | ₩6,404 | -1.64% | 59.6만 |
|---|
| 2025.10.22 | ₩6,510 | ₩6,577 | ₩6,350 | ₩6,457 | -0.82% | 77.3만 |
|---|
| 2025.10.21 | ₩6,390 | ₩6,524 | ₩6,350 | ₩6,524 | +2.09% | 73.3만 |
|---|
| 2025.10.20 | ₩6,230 | ₩6,430 | ₩6,217 | ₩6,390 | +2.57% | 83.5만 |
|---|
| 2025.10.17 | ₩6,163 | ₩6,337 | ₩6,163 | ₩6,230 | +1.08% | 85.3만 |
|---|
| 2025.10.16 | ₩6,390 | ₩6,417 | ₩6,097 | ₩6,163 | -3.55% | 99.6만 |
|---|
| 2025.10.15 | ₩6,537 | ₩6,630 | ₩6,243 | ₩6,337 | -3.06% | 83만 |
|---|
| 2025.10.14 | ₩6,217 | ₩6,470 | ₩6,137 | ₩6,457 | +3.86% | 95.3만 |
|---|
| 2025.10.13 | ₩6,310 | ₩6,470 | ₩6,177 | ₩6,323 | +0.21% | 110.9만 |
|---|
| 2025.10.10 | ₩6,830 | ₩6,830 | ₩6,190 | ₩6,217 | -8.98% | 120.8만 |
|---|