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 | ₩6,452 | ₩6,466 | ₩6,052 | ₩6,065 | -6.00% | 97.9만 |
| 2026.10.08 | ₩6,359 | ₩6,573 | ₩6,332 | ₩6,452 | +1.47% | 125.2만 |
| 2026.10.07 | ₩6,159 | ₩6,386 | ₩6,078 | ₩6,372 | +3.47% | 78.1만 |
| 2026.10.06 | ₩6,212 | ₩6,252 | ₩6,132 | ₩6,212 | 0.00% | 109.2만 |
| 2026.10.05 | ₩6,105 | ₩6,332 | ₩6,012 | ₩6,185 | +1.31% | 100.8만 |
| 2026.10.02 | ₩6,185 | ₩6,199 | ₩5,972 | ₩6,065 | -1.94% | 122.5만 |
| 2026.10.01 | ₩6,052 | ₩6,092 | ₩5,918 | ₩6,025 | -0.44% | 108.3만 |
| 2026.09.30 | ₩6,065 | ₩6,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,012 |
| -0.88% |
| 144.1만 |
| 2026.09.29 | ₩6,132 | ₩6,212 | ₩6,025 | ₩6,025 | -1.74% | 73.6만 |
|---|
| 2026.09.28 | ₩6,212 | ₩6,399 | ₩6,105 | ₩6,132 | -1.29% | 93.6만 |
|---|
| 2026.09.25 | ₩6,038 | ₩6,159 | ₩6,012 | ₩6,118 | +1.33% | 97.6만 |
|---|
| 2026.09.24 | ₩6,078 | ₩6,199 | ₩6,038 | ₩6,105 | +0.44% | 99.4만 |
|---|
| 2026.09.23 | ₩6,118 | ₩6,199 | ₩6,012 | ₩6,118 | 0.00% | 77.2만 |
|---|
| 2026.09.22 | ₩6,292 | ₩6,319 | ₩6,118 | ₩6,212 | -1.27% | 96.9만 |
|---|
| 2026.09.21 | ₩6,012 | ₩6,412 | ₩6,012 | ₩6,172 | +2.67% | 127.6만 |
|---|
| 2026.09.18 | ₩6,172 | ₩6,252 | ₩5,931 | ₩5,931 | -3.90% | 209.3만 |
|---|
| 2026.09.17 | ₩6,479 | ₩6,479 | ₩6,185 | ₩6,185 | -4.54% | 71.5만 |
|---|
| 2026.09.16 | ₩6,466 | ₩6,466 | ₩6,212 | ₩6,359 | -1.65% | 74.3만 |
|---|
| 2026.09.15 | ₩6,399 | ₩6,452 | ₩6,265 | ₩6,386 | -0.21% | 116만 |
|---|
| 2026.09.14 | ₩6,626 | ₩6,693 | ₩6,533 | ₩6,573 | -0.81% | 81.1만 |
|---|
| 2026.09.11 | ₩6,533 | ₩6,680 | ₩6,439 | ₩6,479 | -0.82% | 91.3만 |
|---|
| 2026.09.10 | ₩6,399 | ₩6,533 | ₩6,319 | ₩6,506 | +1.67% | 60.6만 |
|---|
| 2026.09.09 | ₩6,386 | ₩6,399 | ₩6,225 | ₩6,372 | -0.21% | 106.6만 |
|---|
| 2026.09.08 | ₩6,546 | ₩6,746 | ₩6,372 | ₩6,372 | -2.65% | 103.5만 |
|---|
| 2026.09.04 | ₩6,626 | ₩6,639 | ₩6,519 | ₩6,613 | -0.20% | 54.6만 |
|---|
| 2026.09.03 | ₩6,720 | ₩6,853 | ₩6,599 | ₩6,653 | -0.99% | 67.2만 |
|---|
| 2026.09.02 | ₩6,332 | ₩6,693 | ₩6,332 | ₩6,586 | +4.01% | 103.5만 |
|---|
| 2026.09.01 | ₩6,493 | ₩6,599 | ₩6,292 | ₩6,332 | -2.47% | 117.9만 |
|---|
| 2026.08.31 | ₩6,479 | ₩6,559 | ₩6,332 | ₩6,519 | +0.62% | 132.1만 |
|---|
| 2026.08.28 | ₩6,399 | ₩6,533 | ₩6,372 | ₩6,452 | +0.84% | 100.8만 |
|---|
| 2026.08.27 | ₩6,479 | ₩6,533 | ₩6,346 | ₩6,399 | -1.24% | 77만 |
|---|
| 2026.08.26 | ₩6,653 | ₩6,666 | ₩6,493 | ₩6,573 | -1.20% | 50.7만 |
|---|
| 2026.08.25 | ₩6,506 | ₩6,746 | ₩6,452 | ₩6,706 | +3.08% | 62.8만 |
|---|
| 2026.08.24 | ₩6,720 | ₩6,746 | ₩6,573 | ₩6,573 | -2.19% | 58.4만 |
|---|
| 2026.08.21 | ₩6,546 | ₩6,733 | ₩6,452 | ₩6,599 | +0.82% | 152.1만 |
|---|
| 2026.08.20 | ₩6,573 | ₩6,666 | ₩6,412 | ₩6,559 | -0.20% | 74.3만 |
|---|
| 2026.08.19 | ₩6,533 | ₩6,813 | ₩6,533 | ₩6,680 | +2.25% | 118.6만 |
|---|
| 2026.08.18 | ₩6,746 | ₩6,880 | ₩6,493 | ₩6,493 | -3.76% | 125.1만 |
|---|
| 2026.08.17 | ₩6,893 | ₩6,947 | ₩6,626 | ₩6,653 | -3.49% | 98.5만 |
|---|
| 2026.08.14 | ₩6,706 | ₩7,080 | ₩6,706 | ₩6,973 | +3.98% | 102.1만 |
|---|
| 2026.08.13 | ₩6,599 | ₩6,773 | ₩6,573 | ₩6,746 | +2.23% | 87.6만 |
|---|
| 2026.08.12 | ₩6,452 | ₩6,533 | ₩6,279 | ₩6,466 | +0.21% | 79.9만 |
|---|
| 2026.08.11 | ₩6,626 | ₩6,626 | ₩6,359 | ₩6,359 | -4.03% | 129.7만 |
|---|
| 2026.08.10 | ₩7,147 | ₩7,174 | ₩6,519 | ₩6,653 | -6.92% | 190.9만 |
|---|
| 2026.08.07 | ₩6,346 | ₩7,307 | ₩6,346 | ₩7,174 | +13.05% | 432.5만 |
|---|
| 2026.08.06 | ₩5,811 | ₩6,118 | ₩5,704 | ₩5,718 | -1.61% | 163.3만 |
|---|
| 2026.08.05 | ₩5,744 | ₩5,825 | ₩5,664 | ₩5,811 | +1.16% | 121.4만 |
|---|
| 2026.08.04 | ₩5,624 | ₩5,758 | ₩5,597 | ₩5,731 | +1.90% | 116.8만 |
|---|
| 2026.08.03 | ₩5,504 | ₩5,784 | ₩5,491 | ₩5,638 | +2.43% | 168.2만 |
|---|
| 2026.07.31 | ₩5,410 | ₩5,437 | ₩5,290 | ₩5,397 | -0.25% | 72.4만 |
|---|
| 2026.07.30 | ₩5,678 | ₩5,678 | ₩5,263 | ₩5,424 | -4.47% | 118만 |
|---|
| 2026.07.29 | ₩5,651 | ₩5,811 | ₩5,597 | ₩5,678 | +0.47% | 112.3만 |
|---|
| 2026.07.28 | ₩5,437 | ₩5,651 | ₩5,424 | ₩5,597 | +2.95% | 126만 |
|---|
| 2026.07.27 | ₩5,370 | ₩5,451 | ₩5,290 | ₩5,317 | -1.00% | 78.5만 |
|---|
| 2026.07.24 | ₩5,183 | ₩5,424 | ₩5,183 | ₩5,290 | +2.06% | 86.9만 |
|---|
| 2026.07.23 | ₩5,223 | ₩5,330 | ₩5,023 | ₩5,197 | -0.51% | 119.8만 |
|---|
| 2026.07.22 | ₩5,531 | ₩5,531 | ₩5,210 | ₩5,344 | -3.38% | 73만 |
|---|
| 2026.07.21 | ₩5,464 | ₩5,544 | ₩5,370 | ₩5,464 | 0.00% | 110.9만 |
|---|
| 2026.07.20 | ₩5,263 | ₩5,571 | ₩5,237 | ₩5,464 | +3.81% | 142만 |
|---|
| 2026.07.17 | ₩5,424 | ₩5,557 | ₩5,223 | ₩5,290 | -2.46% | 84.8만 |
|---|
| 2026.07.16 | ₩5,504 | ₩5,517 | ₩5,344 | ₩5,397 | -1.94% | 148.9만 |
|---|
| 2026.07.15 | ₩5,090 | ₩5,664 | ₩5,090 | ₩5,424 | +6.56% | 158.6만 |
|---|
| 2026.07.14 | ₩5,157 | ₩5,223 | ₩5,076 | ₩5,090 | -1.30% | 65.3만 |
|---|
| 2026.07.13 | ₩5,103 | ₩5,290 | ₩5,103 | ₩5,210 | +2.09% | 103.1만 |
|---|
| 2026.07.10 | ₩5,117 | ₩5,117 | ₩4,996 | ₩5,050 | -1.31% | 50.2만 |
|---|
| 2026.07.09 | ₩4,983 | ₩5,157 | ₩4,916 | ₩5,036 | +1.07% | 107.7만 |
|---|
| 2026.07.08 | ₩5,157 | ₩5,157 | ₩4,943 | ₩5,036 | -2.33% | 136.9만 |
|---|
| 2026.07.07 | ₩5,464 | ₩5,544 | ₩5,210 | ₩5,210 | -4.65% | 126.4만 |
|---|
| 2026.07.06 | ₩5,451 | ₩5,504 | ₩5,304 | ₩5,357 | -1.72% | 120만 |
|---|
| 2026.07.02 | ₩5,397 | ₩5,531 | ₩5,250 | ₩5,491 | +1.73% | 230.5만 |
|---|
| 2026.07.01 | ₩5,330 | ₩5,784 | ₩5,317 | ₩5,330 | 0.00% | 195.3만 |
|---|
| 2026.06.30 | ₩5,170 | ₩5,464 | ₩5,103 | ₩5,304 | +2.58% | 115.8만 |
|---|
| 2026.06.29 | ₩5,090 | ₩5,304 | ₩5,010 | ₩5,250 | +3.15% | 122.4만 |
|---|
| 2026.06.26 | ₩4,796 | ₩5,157 | ₩4,742 | ₩5,076 | +5.85% | 249만 |
|---|
| 2026.06.25 | ₩5,223 | ₩5,263 | ₩4,769 | ₩4,783 | -8.44% | 139.5만 |
|---|
| 2026.06.24 | ₩5,223 | ₩5,451 | ₩5,183 | ₩5,277 | +1.02% | 79.6만 |
|---|
| 2026.06.23 | ₩5,117 | ₩5,250 | ₩5,103 | ₩5,250 | +2.61% | 96.2만 |
|---|
| 2026.06.22 | ₩5,117 | ₩5,197 | ₩5,090 | ₩5,130 | +0.26% | 100.1만 |
|---|
| 2026.06.18 | ₩4,903 | ₩5,210 | ₩4,903 | ₩5,063 | +3.27% | 351.8만 |
|---|
| 2026.06.17 | ₩5,183 | ₩5,344 | ₩4,983 | ₩4,983 | -3.87% | 185.2만 |
|---|
| 2026.06.16 | ₩5,076 | ₩5,237 | ₩5,076 | ₩5,210 | +2.63% | 145만 |
|---|
| 2026.06.15 | ₩5,250 | ₩5,330 | ₩5,050 | ₩5,076 | -3.31% | 178.4만 |
|---|
| 2026.06.12 | ₩5,397 | ₩5,437 | ₩5,157 | ₩5,237 | -2.97% | 169.6만 |
|---|
| 2026.06.11 | ₩5,397 | ₩5,531 | ₩5,344 | ₩5,424 | +0.50% | 88만 |
|---|
| 2026.06.10 | ₩5,477 | ₩5,531 | ₩5,370 | ₩5,397 | -1.46% | 136.2만 |
|---|
| 2026.06.09 | ₩5,424 | ₩5,544 | ₩5,384 | ₩5,437 | +0.25% | 92.7만 |
|---|
| 2026.06.08 | ₩5,344 | ₩5,384 | ₩5,263 | ₩5,330 | -0.25% | 96.9만 |
|---|
| 2026.06.05 | ₩5,384 | ₩5,437 | ₩5,277 | ₩5,357 | -0.50% | 83만 |
|---|
| 2026.06.04 | ₩5,263 | ₩5,504 | ₩5,250 | ₩5,384 | +2.28% | 121.6만 |
|---|
| 2026.06.03 | ₩5,317 | ₩5,357 | ₩5,103 | ₩5,143 | -3.27% | 137.4만 |
|---|
| 2026.06.02 | ₩5,384 | ₩5,451 | ₩5,263 | ₩5,370 | -0.25% | 117.7만 |
|---|
| 2026.06.01 | ₩5,317 | ₩5,517 | ₩5,304 | ₩5,437 | +2.26% | 126만 |
|---|
| 2026.05.29 | ₩5,544 | ₩5,557 | ₩5,277 | ₩5,357 | -3.37% | 139.1만 |
|---|
| 2026.05.28 | ₩5,544 | ₩5,611 | ₩5,464 | ₩5,571 | +0.48% | 78.5만 |
|---|
| 2026.05.27 | ₩5,531 | ₩5,704 | ₩5,491 | ₩5,517 | -0.24% | 77.9만 |
|---|
| 2026.05.26 | ₩5,517 | ₩5,624 | ₩5,304 | ₩5,437 | -1.45% | 126.4만 |
|---|
| 2026.05.22 | ₩5,437 | ₩5,597 | ₩5,424 | ₩5,437 | 0.00% | 97.2만 |
|---|
| 2026.05.21 | ₩5,250 | ₩5,557 | ₩5,183 | ₩5,517 | +5.09% | 154.5만 |
|---|
| 2026.05.20 | ₩5,317 | ₩5,370 | ₩5,143 | ₩5,304 | -0.25% | 179.8만 |
|---|
| 2026.05.19 | ₩5,597 | ₩5,638 | ₩5,157 | ₩5,210 | -6.92% | 194.1만 |
|---|
| 2026.05.18 | ₩5,477 | ₩5,811 | ₩5,477 | ₩5,624 | +2.68% | 135.7만 |
|---|
| 2026.05.15 | ₩5,544 | ₩5,651 | ₩5,437 | ₩5,544 | 0.00% | 168.6만 |
|---|
| 2026.05.14 | ₩5,571 | ₩5,784 | ₩5,544 | ₩5,571 | 0.00% | 167만 |
|---|
| 2026.05.13 | ₩5,838 | ₩5,838 | ₩5,544 | ₩5,557 | -4.81% | 208.4만 |
|---|
| 2026.05.12 | ₩5,798 | ₩5,945 | ₩5,664 | ₩5,718 | -1.38% | 209.6만 |
|---|
| 2026.05.11 | ₩5,811 | ₩6,065 | ₩5,704 | ₩5,851 | +0.69% | 210.6만 |
|---|
| 2026.05.08 | ₩6,012 | ₩6,132 | ₩5,784 | ₩5,784 | -3.78% | 209.3만 |
|---|
| 2026.05.07 | ₩6,346 | ₩6,613 | ₩5,891 | ₩5,905 | -6.95% | 321.8만 |
|---|
| 2026.05.06 | ₩7,428 | ₩7,535 | ₩7,374 | ₩7,388 | -0.54% | 106만 |
|---|
| 2026.05.05 | ₩7,361 | ₩7,401 | ₩7,134 | ₩7,321 | -0.54% | 93.3만 |
|---|
| 2026.05.04 | ₩7,521 | ₩7,535 | ₩7,187 | ₩7,401 | -1.60% | 110.2만 |
|---|
| 2026.05.01 | ₩7,668 | ₩7,668 | ₩7,428 | ₩7,561 | -1.39% | 72.2만 |
|---|
| 2026.04.30 | ₩7,294 | ₩7,535 | ₩7,294 | ₩7,535 | +3.30% | 74.2만 |
|---|
| 2026.04.29 | ₩7,615 | ₩7,615 | ₩7,348 | ₩7,388 | -2.98% | 75.1만 |
|---|
| 2026.04.28 | ₩7,641 | ₩7,722 | ₩7,508 | ₩7,695 | +0.70% | 70.8만 |
|---|
| 2026.04.27 | ₩7,535 | ₩7,775 | ₩7,521 | ₩7,561 | +0.35% | 73.7만 |
|---|
| 2026.04.24 | ₩7,641 | ₩7,681 | ₩7,294 | ₩7,481 | -2.10% | 143만 |
|---|
| 2026.04.23 | ₩8,136 | ₩8,176 | ₩7,454 | ₩7,615 | -6.40% | 169.7만 |
|---|
| 2026.04.22 | ₩8,309 | ₩8,336 | ₩8,042 | ₩8,149 | -1.93% | 117.4만 |
|---|
| 2026.04.21 | ₩8,256 | ₩8,603 | ₩8,229 | ₩8,283 | +0.32% | 124.6만 |
|---|
| 2026.04.20 | ₩7,815 | ₩8,390 | ₩7,815 | ₩8,256 | +5.64% | 155.5만 |
|---|
| 2026.04.17 | ₩7,788 | ₩8,002 | ₩7,722 | ₩7,895 | +1.37% | 94.7만 |
|---|
| 2026.04.16 | ₩7,561 | ₩7,695 | ₩7,468 | ₩7,668 | +1.41% | 94.7만 |
|---|
| 2026.04.15 | ₩7,454 | ₩7,735 | ₩7,441 | ₩7,601 | +1.97% | 84.4만 |
|---|
| 2026.04.14 | ₩7,000 | ₩7,374 | ₩7,000 | ₩7,361 | +5.15% | 93.9만 |
|---|
| 2026.04.13 | ₩7,040 | ₩7,067 | ₩6,907 | ₩7,014 | -0.38% | 82만 |
|---|
| 2026.04.10 | ₩6,639 | ₩7,054 | ₩6,639 | ₩7,040 | +6.04% | 99.5만 |
|---|
| 2026.04.09 | ₩6,399 | ₩6,639 | ₩6,332 | ₩6,626 | +3.55% | 95.4만 |
|---|
| 2026.04.08 | ₩6,666 | ₩6,840 | ₩6,466 | ₩6,559 | -1.60% | 112.2만 |
|---|
| 2026.04.07 | ₩6,252 | ₩6,533 | ₩6,252 | ₩6,479 | +3.63% | 128.1만 |
|---|
| 2026.04.06 | ₩5,972 | ₩6,346 | ₩5,972 | ₩6,332 | +6.04% | 143.4만 |
|---|
| 2026.04.02 | ₩5,771 | ₩6,145 | ₩5,704 | ₩5,998 | +3.94% | 113.4만 |
|---|
| 2026.04.01 | ₩5,825 | ₩5,985 | ₩5,771 | ₩5,878 | +0.92% | 150.3만 |
|---|
| 2026.03.31 | ₩6,052 | ₩6,105 | ₩5,544 | ₩5,798 | -4.19% | 215.1만 |
|---|
| 2026.03.30 | ₩6,212 | ₩6,212 | ₩5,838 | ₩5,918 | -4.73% | 121.2만 |
|---|
| 2026.03.27 | ₩6,105 | ₩6,185 | ₩5,985 | ₩6,118 | +0.22% | 99.6만 |
|---|
| 2026.03.26 | ₩6,145 | ₩6,319 | ₩6,132 | ₩6,199 | +0.87% | 87.1만 |
|---|
| 2026.03.25 | ₩6,506 | ₩6,546 | ₩6,065 | ₩6,239 | -4.11% | 91.8만 |
|---|
| 2026.03.24 | ₩6,305 | ₩6,639 | ₩6,305 | ₩6,426 | +1.91% | 121.1만 |
|---|
| 2026.03.23 | ₩6,305 | ₩6,613 | ₩6,185 | ₩6,439 | +2.12% | 121.4만 |
|---|
| 2026.03.20 | ₩5,972 | ₩6,172 | ₩5,905 | ₩6,052 | +1.34% | 344.6만 |
|---|
| 2026.03.19 | ₩5,878 | ₩5,972 | ₩5,758 | ₩5,865 | -0.23% | 99.8만 |
|---|
| 2026.03.18 | ₩6,185 | ₩6,212 | ₩5,891 | ₩5,918 | -4.32% | 94.6만 |
|---|
| 2026.03.17 | ₩6,252 | ₩6,412 | ₩6,225 | ₩6,239 | -0.21% | 83.3만 |
|---|
| 2026.03.16 | ₩6,252 | ₩6,292 | ₩6,105 | ₩6,172 | -1.28% | 116.4만 |
|---|
| 2026.03.13 | ₩6,439 | ₩6,506 | ₩6,092 | ₩6,185 | -3.94% | 145.2만 |
|---|
| 2026.03.12 | ₩6,573 | ₩6,626 | ₩6,412 | ₩6,466 | -1.63% | 138.5만 |
|---|
| 2026.03.11 | ₩7,120 | ₩7,120 | ₩6,613 | ₩6,706 | -5.82% | 248.1만 |
|---|
| 2026.03.10 | ₩6,933 | ₩7,201 | ₩6,733 | ₩7,014 | +1.16% | 150.4만 |
|---|
| 2026.03.09 | ₩7,094 | ₩7,201 | ₩6,639 | ₩6,920 | -2.45% | 182.3만 |
|---|
| 2026.03.06 | ₩7,134 | ₩7,307 | ₩6,920 | ₩7,201 | +0.94% | 113.2만 |
|---|
| 2026.03.05 | ₩7,481 | ₩7,494 | ₩7,107 | ₩7,307 | -2.32% | 172.5만 |
|---|
| 2026.03.04 | ₩7,094 | ₩7,588 | ₩6,840 | ₩7,561 | +6.59% | 210만 |
|---|
| 2026.03.03 | ₩6,987 | ₩7,174 | ₩6,840 | ₩6,987 | 0.00% | 167.9만 |
|---|
| 2026.03.02 | ₩6,853 | ₩7,267 | ₩6,746 | ₩7,040 | +2.73% | 157.9만 |
|---|
| 2026.02.27 | ₩7,855 | ₩7,855 | ₩6,546 | ₩6,933 | -11.73% | 352.6만 |
|---|
| 2026.02.26 | ₩6,653 | ₩7,975 | ₩6,426 | ₩7,855 | +18.07% | 352.7만 |
|---|
| 2026.02.25 | ₩6,292 | ₩6,372 | ₩6,052 | ₩6,346 | +0.85% | 139.7만 |
|---|
| 2026.02.24 | ₩6,265 | ₩6,439 | ₩6,239 | ₩6,265 | 0.00% | 101.3만 |
|---|
| 2026.02.23 | ₩6,426 | ₩6,533 | ₩6,118 | ₩6,265 | -2.49% | 126.5만 |
|---|
| 2026.02.20 | ₩6,452 | ₩6,626 | ₩6,412 | ₩6,506 | +0.83% | 86.5만 |
|---|
| 2026.02.19 | ₩6,720 | ₩6,827 | ₩6,426 | ₩6,519 | -2.98% | 160.8만 |
|---|
| 2026.02.18 | ₩6,359 | ₩6,907 | ₩6,252 | ₩6,733 | +5.88% | 220.5만 |
|---|
| 2026.02.17 | ₩6,319 | ₩6,466 | ₩6,252 | ₩6,372 | +0.85% | 146.5만 |
|---|
| 2026.02.13 | ₩6,225 | ₩6,359 | ₩6,105 | ₩6,265 | +0.64% | 81.6만 |
|---|
| 2026.02.12 | ₩6,479 | ₩6,533 | ₩6,092 | ₩6,199 | -4.33% | 131만 |
|---|
| 2026.02.11 | ₩6,559 | ₩6,559 | ₩6,212 | ₩6,412 | -2.24% | 124.8만 |
|---|
| 2026.02.10 | ₩6,292 | ₩6,533 | ₩6,172 | ₩6,493 | +3.18% | 148.3만 |
|---|
| 2026.02.09 | ₩5,891 | ₩6,359 | ₩5,851 | ₩6,279 | +6.58% | 185만 |
|---|
| 2026.02.06 | ₩5,784 | ₩5,945 | ₩5,704 | ₩5,811 | +0.46% | 136.8만 |
|---|
| 2026.02.05 | ₩5,865 | ₩5,918 | ₩5,678 | ₩5,771 | -1.59% | 109.1만 |
|---|
| 2026.02.04 | ₩5,918 | ₩6,012 | ₩5,811 | ₩5,905 | -0.23% | 102.1만 |
|---|
| 2026.02.03 | ₩6,159 | ₩6,252 | ₩5,865 | ₩5,945 | -3.47% | 169.1만 |
|---|
| 2026.02.02 | ₩6,038 | ₩6,346 | ₩5,905 | ₩6,065 | +0.44% | 159.9만 |
|---|
| 2026.01.30 | ₩5,678 | ₩6,025 | ₩5,638 | ₩6,025 | +6.12% | 156.6만 |
|---|
| 2026.01.29 | ₩5,731 | ₩5,851 | ₩5,571 | ₩5,731 | 0.00% | 122만 |
|---|
| 2026.01.28 | ₩5,784 | ₩5,878 | ₩5,557 | ₩5,624 | -2.77% | 149.1만 |
|---|
| 2026.01.27 | ₩5,798 | ₩5,905 | ₩5,758 | ₩5,798 | 0.00% | 141.5만 |
|---|
| 2026.01.26 | ₩5,784 | ₩5,878 | ₩5,664 | ₩5,798 | +0.23% | 130.9만 |
|---|
| 2026.01.23 | ₩6,012 | ₩6,052 | ₩5,771 | ₩5,798 | -3.56% | 120.2만 |
|---|
| 2026.01.22 | ₩5,998 | ₩6,199 | ₩5,905 | ₩6,038 | +0.67% | 136.1만 |
|---|
| 2026.01.21 | ₩5,878 | ₩5,972 | ₩5,825 | ₩5,958 | +1.36% | 95.2만 |
|---|
| 2026.01.20 | ₩5,825 | ₩5,931 | ₩5,784 | ₩5,851 | +0.46% | 80.8만 |
|---|
| 2026.01.16 | ₩5,958 | ₩6,279 | ₩5,865 | ₩5,958 | 0.00% | 126만 |
|---|
| 2026.01.15 | ₩5,744 | ₩6,118 | ₩5,731 | ₩5,998 | +4.42% | 178.9만 |
|---|
| 2026.01.14 | ₩5,731 | ₩5,798 | ₩5,624 | ₩5,718 | -0.23% | 130.6만 |
|---|
| 2026.01.13 | ₩5,838 | ₩5,905 | ₩5,638 | ₩5,704 | -2.29% | 162.7만 |
|---|
| 2026.01.12 | ₩5,878 | ₩5,878 | ₩5,691 | ₩5,798 | -1.36% | 149.3만 |
|---|
| 2026.01.09 | ₩5,972 | ₩6,038 | ₩5,838 | ₩5,918 | -0.89% | 119만 |
|---|
| 2026.01.08 | ₩5,825 | ₩6,078 | ₩5,771 | ₩5,931 | +1.83% | 115만 |
|---|
| 2026.01.07 | ₩6,399 | ₩6,439 | ₩5,851 | ₩5,878 | -8.14% | 124.6만 |
|---|
| 2026.01.06 | ₩6,426 | ₩6,506 | ₩6,346 | ₩6,386 | -0.62% | 81.1만 |
|---|
| 2026.01.05 | ₩6,386 | ₩6,559 | ₩6,372 | ₩6,559 | +2.72% | 77.7만 |
|---|
| 2026.01.02 | ₩6,493 | ₩6,599 | ₩6,359 | ₩6,412 | -1.23% | 147.8만 |
|---|
| 2025.12.31 | ₩6,533 | ₩6,559 | ₩6,372 | ₩6,466 | -1.02% | 85.3만 |
|---|
| 2025.12.30 | ₩6,452 | ₩6,559 | ₩6,452 | ₩6,506 | +0.83% | 88.2만 |
|---|
| 2025.12.29 | ₩6,559 | ₩6,586 | ₩6,439 | ₩6,439 | -1.83% | 83.4만 |
|---|
| 2025.12.26 | ₩6,599 | ₩6,653 | ₩6,506 | ₩6,586 | -0.20% | 78.8만 |
|---|
| 2025.12.24 | ₩6,653 | ₩6,680 | ₩6,506 | ₩6,573 | -1.20% | 43.2만 |
|---|
| 2025.12.23 | ₩6,479 | ₩6,639 | ₩6,386 | ₩6,626 | +2.27% | 128.3만 |
|---|
| 2025.12.22 | ₩6,813 | ₩6,893 | ₩6,493 | ₩6,519 | -4.31% | 139.7만 |
|---|
| 2025.12.19 | ₩6,653 | ₩6,893 | ₩6,613 | ₩6,813 | +2.41% | 294.2만 |
|---|
| 2025.12.18 | ₩6,907 | ₩6,947 | ₩6,533 | ₩6,680 | -3.29% | 134.1만 |
|---|
| 2025.12.17 | ₩6,933 | ₩7,000 | ₩6,706 | ₩6,760 | -2.50% | 115만 |
|---|
| 2025.12.16 | ₩6,827 | ₩6,973 | ₩6,813 | ₩6,960 | +1.96% | 172만 |
|---|
| 2025.12.15 | ₩6,840 | ₩7,040 | ₩6,760 | ₩6,853 | +0.20% | 122.5만 |
|---|
| 2025.12.12 | ₩7,454 | ₩7,454 | ₩7,054 | ₩7,120 | -4.48% | 114.9만 |
|---|
| 2025.12.11 | ₩7,040 | ₩7,414 | ₩6,973 | ₩7,388 | +4.93% | 126.2만 |
|---|
| 2025.12.10 | ₩6,666 | ₩7,080 | ₩6,599 | ₩7,027 | +5.41% | 259.3만 |
|---|
| 2025.12.09 | ₩6,359 | ₩6,653 | ₩6,359 | ₩6,626 | +4.20% | 106.4만 |
|---|
| 2025.12.08 | ₩6,239 | ₩6,493 | ₩6,159 | ₩6,452 | +3.43% | 86.6만 |
|---|
| 2025.12.05 | ₩6,172 | ₩6,225 | ₩6,105 | ₩6,132 | -0.65% | 100.9만 |
|---|
| 2025.12.04 | ₩6,372 | ₩6,412 | ₩6,225 | ₩6,225 | -2.31% | 78.5만 |
|---|
| 2025.12.03 | ₩6,252 | ₩6,506 | ₩6,225 | ₩6,439 | +2.99% | 69만 |
|---|
| 2025.12.02 | ₩6,359 | ₩6,359 | ₩6,172 | ₩6,185 | -2.73% | 72.3만 |
|---|
| 2025.12.01 | ₩6,479 | ₩6,546 | ₩6,252 | ₩6,319 | -2.47% | 99.7만 |
|---|
| 2025.11.28 | ₩6,586 | ₩6,653 | ₩6,533 | ₩6,573 | -0.20% | 30.1만 |
|---|
| 2025.11.26 | ₩6,479 | ₩6,720 | ₩6,479 | ₩6,639 | +2.47% | 71.4만 |
|---|
| 2025.11.25 | ₩6,279 | ₩6,546 | ₩6,252 | ₩6,533 | +4.04% | 137.2만 |
|---|
| 2025.11.24 | ₩6,132 | ₩6,292 | ₩5,851 | ₩6,279 | +2.40% | 188.2만 |
|---|
| 2025.11.21 | ₩6,038 | ₩6,359 | ₩5,931 | ₩6,199 | +2.65% | 119.2만 |
|---|
| 2025.11.20 | ₩6,399 | ₩6,426 | ₩5,958 | ₩5,998 | -6.26% | 112.5만 |
|---|
| 2025.11.19 | ₩6,426 | ₩6,466 | ₩6,279 | ₩6,292 | -2.08% | 107.2만 |
|---|
| 2025.11.18 | ₩6,479 | ₩6,586 | ₩6,305 | ₩6,426 | -0.82% | 100.2만 |
|---|
| 2025.11.17 | ₩6,372 | ₩7,014 | ₩6,292 | ₩6,506 | +2.10% | 199.1만 |
|---|
| 2025.11.14 | ₩6,452 | ₩6,452 | ₩6,078 | ₩6,212 | -3.73% | 128.2만 |
|---|
| 2025.11.13 | ₩6,479 | ₩6,653 | ₩6,439 | ₩6,466 | -0.21% | 113.5만 |
|---|
| 2025.11.12 | ₩6,733 | ₩6,746 | ₩6,506 | ₩6,559 | -2.58% | 97.4만 |
|---|
| 2025.11.11 | ₩6,813 | ₩6,840 | ₩6,533 | ₩6,773 | -0.59% | 138.4만 |
|---|
| 2025.11.10 | ₩6,639 | ₩6,893 | ₩6,372 | ₩6,733 | +1.41% | 152.2만 |
|---|
| 2025.11.07 | ₩5,678 | ₩6,653 | ₩5,678 | ₩6,439 | +13.41% | 203.6만 |
|---|
| 2025.11.06 | ₩6,052 | ₩6,332 | ₩5,998 | ₩6,145 | +1.55% | 157.4만 |
|---|
| 2025.11.05 | ₩6,038 | ₩6,105 | ₩5,838 | ₩6,038 | 0.00% | 137.8만 |
|---|
| 2025.11.04 | ₩6,025 | ₩6,092 | ₩5,918 | ₩6,038 | +0.22% | 96.6만 |
|---|
| 2025.11.03 | ₩6,105 | ₩6,159 | ₩5,998 | ₩6,145 | +0.66% | 123만 |
|---|
| 2025.10.31 | ₩5,972 | ₩6,105 | ₩5,891 | ₩6,105 | +2.24% | 75.6만 |
|---|
| 2025.10.30 | ₩5,878 | ₩6,105 | ₩5,865 | ₩6,025 | +2.50% | 92.4만 |
|---|
| 2025.10.29 | ₩5,998 | ₩6,092 | ₩5,784 | ₩5,878 | -2.00% | 175.1만 |
|---|
| 2025.10.28 | ₩6,132 | ₩6,145 | ₩5,972 | ₩6,012 | -1.96% | 81.3만 |
|---|
| 2025.10.27 | ₩6,506 | ₩6,573 | ₩6,052 | ₩6,145 | -5.54% | 77.9만 |
|---|
| 2025.10.24 | ₩6,546 | ₩6,573 | ₩6,412 | ₩6,452 | -1.43% | 58.4만 |
|---|
| 2025.10.23 | ₩6,519 | ₩6,573 | ₩6,399 | ₩6,412 | -1.64% | 59.6만 |
|---|
| 2025.10.22 | ₩6,519 | ₩6,586 | ₩6,359 | ₩6,466 | -0.82% | 77.3만 |
|---|
| 2025.10.21 | ₩6,399 | ₩6,533 | ₩6,359 | ₩6,533 | +2.09% | 73.3만 |
|---|
| 2025.10.20 | ₩6,239 | ₩6,439 | ₩6,225 | ₩6,399 | +2.57% | 83.5만 |
|---|
| 2025.10.17 | ₩6,172 | ₩6,346 | ₩6,172 | ₩6,239 | +1.08% | 85.3만 |
|---|
| 2025.10.16 | ₩6,399 | ₩6,426 | ₩6,105 | ₩6,172 | -3.55% | 99.6만 |
|---|
| 2025.10.15 | ₩6,546 | ₩6,639 | ₩6,252 | ₩6,346 | -3.06% | 83만 |
|---|
| 2025.10.14 | ₩6,225 | ₩6,479 | ₩6,145 | ₩6,466 | +3.86% | 95.3만 |
|---|
| 2025.10.13 | ₩6,319 | ₩6,479 | ₩6,185 | ₩6,332 | +0.21% | 110.9만 |
|---|
| 2025.10.10 | ₩6,840 | ₩6,840 | ₩6,199 | ₩6,225 | -8.98% | 120.8만 |
|---|