시장 데이터를 불러오는 중
전체 종목
Gulf Resources, Inc. - Common Stock 과거 주가
Gulf Resources, Inc. - Common Stock · GURE · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gulf Resources, Inc. - Common Stock · GURE · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,822 | ₩3,969 | ₩3,513 | ₩3,661 | -4.21% | 25.6만 |
| 2026.10.08 | ₩3,902 | ₩4,023 | ₩3,755 | ₩3,889 | -0.34% | 2.4천 |
| 2026.10.07 | ₩3,956 | ₩3,956 | ₩3,848 | ₩3,875 | -2.03% | 5.5천 |
| 2026.10.06 | ₩3,848 | ₩4,197 | ₩3,848 | ₩4,050 | +5.23% | 2.9만 |
| 2026.10.05 | ₩4,210 | ₩4,251 | ₩3,755 | ₩4,143 | -1.59% | 2만 |
| 2026.10.02 | ₩4,036 | ₩4,251 | ₩3,915 | ₩4,050 | +0.33% | 6.5만 |
| 2026.10.01 | ₩4,210 | ₩4,304 | ₩3,889 | ₩3,902 | -7.32% | 14.1만 |
| 2026.09.30 | ₩4,130 | ₩4,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,103 |
| -0.65% |
| 52.9만 |
| 2026.09.29 | ₩4,130 | ₩4,733 | ₩4,023 | ₩4,291 | +3.90% | 12만 |
|---|
| 2026.09.28 | ₩4,358 | ₩4,505 | ₩3,982 | ₩4,224 | -3.08% | 8만 |
|---|
| 2026.09.25 | ₩4,680 | ₩4,680 | ₩4,291 | ₩4,371 | -6.59% | 1.2만 |
|---|
| 2026.09.24 | ₩4,398 | ₩4,666 | ₩4,090 | ₩4,345 | -1.22% | 2.7만 |
|---|
| 2026.09.23 | ₩4,827 | ₩5,136 | ₩4,184 | ₩4,827 | 0.00% | 4만 |
|---|
| 2026.09.22 | ₩4,412 | ₩4,975 | ₩4,063 | ₩4,975 | +12.77% | 287.9만 |
|---|
| 2026.09.21 | ₩5,176 | ₩5,176 | ₩4,264 | ₩4,412 | -14.77% | 1.2만 |
|---|
| 2026.09.18 | ₩4,505 | ₩4,519 | ₩4,197 | ₩4,479 | -0.60% | 4.3천 |
|---|
| 2026.09.17 | ₩4,559 | ₩4,559 | ₩4,559 | ₩4,559 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩4,827 | ₩4,827 | ₩4,291 | ₩4,559 | -5.56% | 1.8천 |
|---|
| 2026.09.15 | ₩4,800 | ₩4,854 | ₩4,438 | ₩4,693 | -2.23% | 3.5천 |
|---|
| 2026.09.14 | ₩4,559 | ₩4,894 | ₩4,559 | ₩4,854 | +6.47% | 1.7천 |
|---|
| 2026.09.11 | ₩4,291 | ₩4,935 | ₩4,291 | ₩4,894 | +14.06% | 3.9천 |
|---|
| 2026.09.10 | ₩4,291 | ₩4,291 | ₩4,291 | ₩4,291 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩4,452 | ₩4,693 | ₩4,425 | ₩4,693 | +5.42% | 1.1천 |
|---|
| 2026.09.08 | ₩4,438 | ₩4,827 | ₩4,438 | ₩4,814 | +8.46% | 2.4천 |
|---|
| 2026.09.04 | ₩4,090 | ₩4,961 | ₩4,090 | ₩4,908 | +20.00% | 3.4천 |
|---|
| 2026.09.03 | ₩4,210 | ₩4,210 | ₩4,210 | ₩4,210 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩4,814 | ₩5,002 | ₩4,452 | ₩4,760 | -1.11% | 4.3만 |
|---|
| 2026.09.01 | ₩4,800 | ₩4,827 | ₩4,532 | ₩4,827 | +0.56% | 2.5천 |
|---|
| 2026.08.31 | ₩5,095 | ₩5,230 | ₩4,626 | ₩4,693 | -7.89% | 8.3천 |
|---|
| 2026.08.28 | ₩4,505 | ₩5,230 | ₩4,505 | ₩5,230 | +16.07% | 1.1만 |
|---|
| 2026.08.27 | ₩4,318 | ₩4,586 | ₩4,318 | ₩4,586 | +6.21% | 3.4천 |
|---|
| 2026.08.26 | ₩4,546 | ₩4,693 | ₩4,345 | ₩4,693 | +3.24% | 9천 |
|---|
| 2026.08.25 | ₩4,224 | ₩4,546 | ₩4,224 | ₩4,546 | +7.62% | 4.3천 |
|---|
| 2026.08.24 | ₩4,425 | ₩4,465 | ₩4,304 | ₩4,304 | -2.73% | 900 |
|---|
| 2026.08.21 | ₩4,050 | ₩4,559 | ₩4,050 | ₩4,559 | +12.58% | 1.5천 |
|---|
| 2026.08.20 | ₩4,371 | ₩4,693 | ₩4,210 | ₩4,438 | +1.53% | 2.2천 |
|---|
| 2026.08.19 | ₩4,157 | ₩4,572 | ₩4,009 | ₩4,465 | +7.42% | 1.1만 |
|---|
| 2026.08.18 | ₩3,889 | ₩4,157 | ₩3,889 | ₩4,157 | +6.90% | 1만 |
|---|
| 2026.08.17 | ₩4,143 | ₩4,184 | ₩3,996 | ₩4,023 | -2.91% | 5.7천 |
|---|
| 2026.08.14 | ₩4,586 | ₩4,586 | ₩3,781 | ₩4,036 | -11.99% | 7.6천 |
|---|
| 2026.08.13 | ₩4,291 | ₩4,774 | ₩4,291 | ₩4,774 | +11.25% | 2.1천 |
|---|
| 2026.08.12 | ₩4,237 | ₩4,693 | ₩3,942 | ₩4,532 | +6.96% | 1.3만 |
|---|
| 2026.08.11 | ₩3,956 | ₩4,277 | ₩3,768 | ₩4,277 | +8.14% | 3.9만 |
|---|
| 2026.08.10 | ₩3,835 | ₩4,197 | ₩3,835 | ₩4,103 | +6.99% | 6.5만 |
|---|
| 2026.08.07 | ₩4,184 | ₩4,224 | ₩3,862 | ₩4,224 | +0.96% | 1.3만 |
|---|
| 2026.08.06 | ₩4,117 | ₩4,224 | ₩4,117 | ₩4,224 | +2.61% | 600 |
|---|
| 2026.08.05 | ₩4,076 | ₩4,224 | ₩4,076 | ₩4,076 | 0.00% | 2.9천 |
|---|
| 2026.08.04 | ₩3,956 | ₩4,210 | ₩3,822 | ₩3,929 | -0.68% | 6.7천 |
|---|
| 2026.08.03 | ₩4,023 | ₩4,023 | ₩4,023 | ₩4,023 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩4,023 | ₩4,050 | ₩3,862 | ₩4,050 | +0.67% | 3천 |
|---|
| 2026.07.30 | ₩4,130 | ₩4,130 | ₩3,835 | ₩4,050 | -1.95% | 5.1천 |
|---|
| 2026.07.29 | ₩4,023 | ₩4,251 | ₩4,023 | ₩4,251 | +5.67% | 1.6천 |
|---|
| 2026.07.28 | ₩4,572 | ₩4,586 | ₩4,023 | ₩4,277 | -6.45% | 3.6천 |
|---|
| 2026.07.27 | ₩4,572 | ₩4,894 | ₩4,465 | ₩4,572 | 0.00% | 9천 |
|---|
| 2026.07.24 | ₩4,800 | ₩4,800 | ₩4,559 | ₩4,559 | -5.03% | 2.2천 |
|---|
| 2026.07.23 | ₩4,881 | ₩4,881 | ₩4,881 | ₩4,881 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩4,881 | ₩4,881 | ₩4,881 | ₩4,881 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩4,881 | ₩4,881 | ₩4,881 | ₩4,881 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩4,747 | ₩4,881 | ₩4,747 | ₩4,881 | +2.82% | 1천 |
|---|
| 2026.07.17 | ₩4,479 | ₩4,988 | ₩4,479 | ₩4,988 | +11.38% | 700 |
|---|
| 2026.07.16 | ₩4,532 | ₩4,988 | ₩4,532 | ₩4,988 | +10.06% | 600 |
|---|
| 2026.07.15 | ₩5,095 | ₩5,095 | ₩4,626 | ₩4,800 | -5.79% | 2.3천 |
|---|
| 2026.07.14 | ₩4,881 | ₩5,028 | ₩4,680 | ₩4,680 | -4.12% | 3.7천 |
|---|
| 2026.07.13 | ₩4,707 | ₩5,095 | ₩4,613 | ₩5,082 | +7.98% | 3.3천 |
|---|
| 2026.07.10 | ₩4,572 | ₩5,095 | ₩4,479 | ₩4,747 | +3.81% | 8.1천 |
|---|
| 2026.07.09 | ₩4,720 | ₩4,908 | ₩4,599 | ₩4,613 | -2.27% | 1.1천 |
|---|
| 2026.07.08 | ₩4,733 | ₩5,203 | ₩4,572 | ₩5,082 | +7.37% | 8.7천 |
|---|
| 2026.07.07 | ₩4,961 | ₩4,961 | ₩4,733 | ₩4,733 | -4.59% | 800 |
|---|
| 2026.07.06 | ₩4,693 | ₩5,082 | ₩4,626 | ₩5,082 | +8.29% | 5.2천 |
|---|
| 2026.07.02 | ₩5,002 | ₩5,216 | ₩4,787 | ₩5,136 | +2.68% | 5.7천 |
|---|
| 2026.07.01 | ₩4,894 | ₩5,323 | ₩4,760 | ₩4,881 | -0.27% | 1.1만 |
|---|
| 2026.06.30 | ₩5,176 | ₩5,270 | ₩4,747 | ₩4,894 | -5.44% | 2.7만 |
|---|
| 2026.06.29 | ₩5,055 | ₩5,377 | ₩4,720 | ₩5,270 | +4.24% | 1.8만 |
|---|
| 2026.06.26 | ₩4,867 | ₩5,323 | ₩4,747 | ₩5,069 | +4.13% | 3.1만 |
|---|
| 2026.06.25 | ₩5,176 | ₩5,364 | ₩4,653 | ₩5,350 | +3.37% | 4만 |
|---|
| 2026.06.24 | ₩4,894 | ₩5,364 | ₩4,760 | ₩5,364 | +9.59% | 3.8만 |
|---|
| 2026.06.23 | ₩4,760 | ₩5,230 | ₩4,586 | ₩4,975 | +4.51% | 5.7천 |
|---|
| 2026.06.22 | ₩4,961 | ₩5,203 | ₩4,572 | ₩5,095 | +2.70% | 5.1만 |
|---|
| 2026.06.18 | ₩5,189 | ₩5,390 | ₩4,841 | ₩5,162 | -0.52% | 8.6천 |
|---|
| 2026.06.17 | ₩5,149 | ₩5,390 | ₩5,149 | ₩5,390 | +4.69% | 1.7천 |
|---|
| 2026.06.16 | ₩5,162 | ₩5,390 | ₩5,162 | ₩5,270 | +2.08% | 3.4천 |
|---|
| 2026.06.15 | ₩5,350 | ₩5,846 | ₩5,095 | ₩5,095 | -4.76% | 7.9천 |
|---|
| 2026.06.12 | ₩5,323 | ₩5,806 | ₩5,256 | ₩5,699 | +7.05% | 1.6만 |
|---|
| 2026.06.11 | ₩5,364 | ₩5,699 | ₩5,189 | ₩5,189 | -3.25% | 2.3천 |
|---|
| 2026.06.10 | ₩6,034 | ₩6,302 | ₩5,739 | ₩5,739 | -4.89% | 4.8천 |
|---|
| 2026.06.09 | ₩5,270 | ₩5,940 | ₩5,230 | ₩5,940 | +12.72% | 1.7만 |
|---|
| 2026.06.08 | ₩5,484 | ₩5,592 | ₩5,256 | ₩5,256 | -4.16% | 4.8천 |
|---|
| 2026.06.05 | ₩5,873 | ₩6,034 | ₩5,230 | ₩5,779 | -1.60% | 6.6천 |
|---|
| 2026.06.04 | ₩5,122 | ₩6,369 | ₩5,122 | ₩6,034 | +17.80% | 1.4만 |
|---|
| 2026.06.03 | ₩5,913 | ₩6,436 | ₩5,913 | ₩6,436 | +8.84% | 4.7천 |
|---|
| 2026.06.02 | ₩6,168 | ₩6,302 | ₩5,726 | ₩6,007 | -2.61% | 7.4천 |
|---|
| 2026.06.01 | ₩6,812 | ₩6,812 | ₩5,900 | ₩6,101 | -10.43% | 2만 |
|---|
| 2026.05.29 | ₩6,369 | ₩7,241 | ₩6,369 | ₩6,973 | +9.47% | 1.3만 |
|---|
| 2026.05.28 | ₩5,525 | ₩6,651 | ₩5,417 | ₩6,584 | +19.17% | 2만 |
|---|
| 2026.05.27 | ₩5,297 | ₩5,887 | ₩5,109 | ₩5,887 | +11.14% | 2만 |
|---|
| 2026.05.26 | ₩4,841 | ₩5,900 | ₩4,707 | ₩5,404 | +11.63% | 2.1만 |
|---|
| 2026.05.22 | ₩4,800 | ₩5,350 | ₩4,800 | ₩5,028 | +4.75% | 6.1천 |
|---|
| 2026.05.21 | ₩5,028 | ₩5,551 | ₩4,827 | ₩5,136 | +2.13% | 1.8만 |
|---|
| 2026.05.20 | ₩5,230 | ₩5,230 | ₩4,331 | ₩5,069 | -3.08% | 3.5만 |
|---|
| 2026.05.19 | ₩5,162 | ₩5,230 | ₩5,055 | ₩5,230 | +1.30% | 6.4천 |
|---|
| 2026.05.18 | ₩5,417 | ₩5,605 | ₩5,042 | ₩5,162 | -4.70% | 5.2천 |
|---|
| 2026.05.15 | ₩5,806 | ₩5,820 | ₩5,149 | ₩5,364 | -7.62% | 2만 |
|---|
| 2026.05.14 | ₩5,069 | ₩5,806 | ₩5,028 | ₩5,377 | +6.08% | 2.5만 |
|---|
| 2026.05.13 | ₩4,707 | ₩5,256 | ₩4,707 | ₩5,122 | +8.83% | 8.6천 |
|---|
| 2026.05.12 | ₩4,693 | ₩5,256 | ₩4,693 | ₩4,935 | +5.14% | 3.1만 |
|---|
| 2026.05.11 | ₩4,559 | ₩4,867 | ₩4,559 | ₩4,787 | +5.00% | 1.4만 |
|---|
| 2026.05.08 | ₩4,800 | ₩4,921 | ₩4,452 | ₩4,546 | -5.31% | 3.5만 |
|---|
| 2026.05.07 | ₩5,095 | ₩5,297 | ₩4,841 | ₩4,841 | -5.00% | 3.6만 |
|---|
| 2026.05.06 | ₩5,176 | ₩5,364 | ₩4,599 | ₩4,921 | -4.92% | 6.8만 |
|---|
| 2026.05.05 | ₩4,680 | ₩5,095 | ₩4,546 | ₩4,613 | -1.43% | 11.3만 |
|---|
| 2026.05.04 | ₩4,707 | ₩4,948 | ₩4,412 | ₩4,505 | -4.27% | 9.6만 |
|---|
| 2026.05.01 | ₩4,640 | ₩4,988 | ₩4,626 | ₩4,707 | +1.45% | 4.6천 |
|---|
| 2026.04.30 | ₩4,291 | ₩4,894 | ₩4,291 | ₩4,653 | +8.44% | 1.7만 |
|---|
| 2026.04.29 | ₩4,452 | ₩4,908 | ₩4,371 | ₩4,572 | +2.71% | 30.6만 |
|---|
| 2026.04.28 | ₩4,546 | ₩4,988 | ₩4,358 | ₩4,479 | -1.47% | 43.9만 |
|---|
| 2026.04.27 | ₩6,410 | ₩6,651 | ₩4,733 | ₩4,733 | -26.15% | 15.2만 |
|---|
| 2026.04.24 | ₩6,879 | ₩6,879 | ₩6,061 | ₩6,705 | -2.53% | 1.4만 |
|---|
| 2026.04.23 | ₩6,772 | ₩7,227 | ₩6,450 | ₩7,026 | +3.76% | 1.3만 |
|---|
| 2026.04.22 | ₩7,187 | ₩7,509 | ₩7,053 | ₩7,053 | -1.87% | 1.4만 |
|---|
| 2026.04.21 | ₩6,772 | ₩7,630 | ₩6,772 | ₩7,630 | +12.67% | 9.6천 |
|---|
| 2026.04.20 | ₩6,705 | ₩7,469 | ₩6,705 | ₩7,214 | +7.60% | 4.6만 |
|---|
| 2026.04.17 | ₩7,469 | ₩7,469 | ₩6,865 | ₩7,268 | -2.69% | 1.9만 |
|---|
| 2026.04.16 | ₩7,375 | ₩8,045 | ₩7,241 | ₩7,710 | +4.55% | 12.8만 |
|---|
| 2026.04.15 | ₩7,482 | ₩7,777 | ₩7,040 | ₩7,254 | -3.05% | 1.1만 |
|---|
| 2026.04.14 | ₩7,737 | ₩8,179 | ₩7,120 | ₩7,375 | -4.68% | 7.9만 |
|---|
| 2026.04.13 | ₩7,013 | ₩7,952 | ₩6,745 | ₩7,630 | +8.80% | 10.8만 |
|---|
| 2026.04.10 | ₩7,522 | ₩7,697 | ₩6,758 | ₩6,892 | -8.38% | 5.3천 |
|---|
| 2026.04.09 | ₩9,882 | ₩9,882 | ₩7,375 | ₩7,522 | -23.88% | 6.7만 |
|---|
| 2026.04.08 | ₩7,697 | ₩9,882 | ₩7,522 | ₩9,453 | +22.82% | 14.4만 |
|---|
| 2026.04.07 | ₩8,314 | ₩8,568 | ₩7,710 | ₩8,019 | -3.55% | 1.9만 |
|---|
| 2026.04.06 | ₩9,480 | ₩9,789 | ₩8,314 | ₩8,434 | -11.03% | 3.5만 |
|---|
| 2026.04.02 | ₩10,204 | ₩11,706 | ₩9,641 | ₩10,392 | +1.84% | 4.3만 |
|---|
| 2026.04.01 | ₩8,528 | ₩10,821 | ₩8,045 | ₩10,513 | +23.27% | 10.5만 |
|---|
| 2026.03.31 | ₩6,852 | ₩8,823 | ₩6,570 | ₩8,381 | +22.31% | 9.3만 |
|---|
| 2026.03.30 | ₩6,758 | ₩7,375 | ₩6,570 | ₩6,999 | +3.57% | 1.3만 |
|---|
| 2026.03.27 | ₩6,423 | ₩6,731 | ₩6,262 | ₩6,463 | +0.63% | 3.4만 |
|---|
| 2026.03.26 | ₩6,718 | ₩6,906 | ₩6,168 | ₩6,316 | -5.99% | 5.3만 |
|---|
| 2026.03.25 | ₩6,624 | ₩6,825 | ₩6,369 | ₩6,705 | +1.21% | 3.3만 |
|---|
| 2026.03.24 | ₩6,718 | ₩6,812 | ₩6,235 | ₩6,624 | -1.40% | 3.2만 |
|---|
| 2026.03.23 | ₩6,208 | ₩6,718 | ₩6,208 | ₩6,651 | +7.13% | 8.5천 |
|---|
| 2026.03.20 | ₩6,436 | ₩6,570 | ₩6,047 | ₩6,557 | +1.87% | 2.6만 |
|---|
| 2026.03.19 | ₩5,860 | ₩6,570 | ₩5,820 | ₩6,396 | +9.15% | 9.4만 |
|---|
| 2026.03.18 | ₩6,436 | ₩6,477 | ₩6,061 | ₩6,222 | -3.33% | 5.4천 |
|---|
| 2026.03.17 | ₩6,436 | ₩6,825 | ₩6,115 | ₩6,316 | -1.88% | 2.1만 |
|---|
| 2026.03.16 | ₩6,651 | ₩6,825 | ₩5,954 | ₩6,262 | -5.85% | 2.4만 |
|---|
| 2026.03.13 | ₩6,383 | ₩6,705 | ₩6,141 | ₩6,262 | -1.89% | 18.2만 |
|---|
| 2026.03.12 | ₩5,578 | ₩6,396 | ₩5,578 | ₩6,396 | +14.66% | 1.1만 |
|---|
| 2026.03.11 | ₩6,369 | ₩6,396 | ₩5,967 | ₩6,208 | -2.53% | 1.2만 |
|---|
| 2026.03.10 | ₩6,302 | ₩6,651 | ₩5,873 | ₩6,115 | -2.98% | 16.1만 |
|---|
| 2026.03.09 | ₩6,611 | ₩6,839 | ₩5,846 | ₩6,101 | -7.71% | 2.4만 |
|---|
| 2026.03.06 | ₩6,007 | ₩6,477 | ₩5,927 | ₩6,423 | +6.92% | 2.4만 |
|---|
| 2026.03.05 | ₩5,659 | ₩6,195 | ₩5,659 | ₩6,007 | +6.16% | 8.8천 |
|---|
| 2026.03.04 | ₩5,752 | ₩6,249 | ₩5,565 | ₩5,632 | -2.10% | 3.7만 |
|---|
| 2026.03.03 | ₩6,436 | ₩6,678 | ₩5,565 | ₩6,128 | -4.79% | 4.7만 |
|---|
| 2026.03.02 | ₩6,182 | ₩7,067 | ₩6,182 | ₩6,477 | +4.77% | 3.6만 |
|---|
| 2026.02.27 | ₩6,021 | ₩7,469 | ₩5,954 | ₩6,182 | +2.67% | 2.6만 |
|---|
| 2026.02.26 | ₩6,208 | ₩7,630 | ₩6,007 | ₩6,637 | +6.91% | 4.3만 |
|---|
| 2026.02.25 | ₩6,852 | ₩7,362 | ₩5,578 | ₩6,007 | -12.33% | 7.6만 |
|---|
| 2026.02.24 | ₩7,576 | ₩7,643 | ₩7,040 | ₩7,375 | -2.65% | 6.3천 |
|---|
| 2026.02.23 | ₩7,093 | ₩7,643 | ₩7,093 | ₩7,643 | +7.75% | 6.9천 |
|---|
| 2026.02.20 | ₩7,241 | ₩7,643 | ₩6,839 | ₩7,630 | +5.37% | 1.2만 |
|---|
| 2026.02.19 | ₩7,375 | ₩7,710 | ₩6,906 | ₩7,657 | +3.82% | 1.8천 |
|---|
| 2026.02.18 | ₩7,040 | ₩7,777 | ₩6,999 | ₩7,777 | +10.48% | 8.1천 |
|---|
| 2026.02.17 | ₩7,281 | ₩7,791 | ₩6,691 | ₩7,791 | +7.00% | 8.5천 |
|---|
| 2026.02.13 | ₩7,791 | ₩7,791 | ₩7,134 | ₩7,509 | -3.61% | 6.3천 |
|---|
| 2026.02.12 | ₩7,496 | ₩7,563 | ₩7,321 | ₩7,455 | -0.54% | 6천 |
|---|
| 2026.02.11 | ₩7,268 | ₩7,831 | ₩6,584 | ₩7,603 | +4.61% | 1.8만 |
|---|
| 2026.02.10 | ₩7,362 | ₩7,616 | ₩6,812 | ₩7,616 | +3.46% | 3.9만 |
|---|
| 2026.02.09 | ₩6,396 | ₩7,630 | ₩6,396 | ₩7,469 | +16.77% | 1.4만 |
|---|
| 2026.02.06 | ₩6,034 | ₩6,691 | ₩5,833 | ₩6,436 | +6.67% | 1.4만 |
|---|
| 2026.02.05 | ₩5,913 | ₩6,369 | ₩5,645 | ₩6,222 | +5.22% | 1.7만 |
|---|
| 2026.02.04 | ₩6,369 | ₩6,369 | ₩5,752 | ₩6,369 | 0.00% | 8.3천 |
|---|
| 2026.02.03 | ₩5,685 | ₩6,101 | ₩5,578 | ₩6,101 | +7.31% | 1.1만 |
|---|
| 2026.02.02 | ₩5,779 | ₩5,994 | ₩5,632 | ₩5,820 | +0.70% | 1.3만 |
|---|
| 2026.01.30 | ₩5,954 | ₩5,994 | ₩5,752 | ₩5,980 | +0.45% | 9.9천 |
|---|
| 2026.01.29 | ₩5,994 | ₩5,994 | ₩5,632 | ₩5,967 | -0.45% | 2.9만 |
|---|
| 2026.01.28 | ₩5,994 | ₩6,128 | ₩5,431 | ₩6,021 | +0.45% | 1.2만 |
|---|
| 2026.01.27 | ₩6,597 | ₩6,597 | ₩5,739 | ₩6,155 | -6.71% | 2.5만 |
|---|
| 2026.01.26 | ₩5,471 | ₩6,946 | ₩5,243 | ₩6,544 | +19.61% | 7.5만 |
|---|
| 2026.01.23 | ₩5,498 | ₩5,525 | ₩5,189 | ₩5,498 | 0.00% | 1.7천 |
|---|
| 2026.01.22 | ₩5,256 | ₩5,525 | ₩5,256 | ₩5,525 | +5.10% | 3.1천 |
|---|
| 2026.01.21 | ₩5,364 | ₩5,538 | ₩5,256 | ₩5,256 | -2.00% | 8천 |
|---|
| 2026.01.20 | ₩5,471 | ₩5,511 | ₩5,109 | ₩5,109 | -6.62% | 5.3천 |
|---|
| 2026.01.16 | ₩5,323 | ₩5,538 | ₩5,323 | ₩5,511 | +3.53% | 4.2천 |
|---|
| 2026.01.15 | ₩5,149 | ₩5,484 | ₩5,149 | ₩5,377 | +4.43% | 7.4천 |
|---|
| 2026.01.14 | ₩5,176 | ₩5,364 | ₩5,136 | ₩5,364 | +3.63% | 9.9천 |
|---|
| 2026.01.13 | ₩5,256 | ₩5,377 | ₩5,136 | ₩5,364 | +2.04% | 3.6천 |
|---|
| 2026.01.12 | ₩5,498 | ₩5,565 | ₩5,498 | ₩5,538 | +0.73% | 2.6천 |
|---|
| 2026.01.09 | ₩5,377 | ₩5,699 | ₩5,377 | ₩5,645 | +4.99% | 1.2만 |
|---|
| 2026.01.08 | ₩5,444 | ₩6,007 | ₩5,297 | ₩5,699 | +4.68% | 3.3만 |
|---|
| 2026.01.07 | ₩5,189 | ₩5,471 | ₩5,069 | ₩5,256 | +1.29% | 1.4만 |
|---|
| 2026.01.06 | ₩5,431 | ₩5,484 | ₩4,961 | ₩5,069 | -6.67% | 2.6만 |
|---|
| 2026.01.05 | ₩5,122 | ₩5,565 | ₩4,653 | ₩5,538 | +8.12% | 2.5만 |
|---|
| 2026.01.02 | ₩5,015 | ₩5,350 | ₩5,015 | ₩5,136 | +2.41% | 4천 |
|---|
| 2025.12.31 | ₩4,814 | ₩5,136 | ₩4,814 | ₩4,961 | +3.06% | 5.3천 |
|---|
| 2025.12.30 | ₩4,841 | ₩4,948 | ₩4,827 | ₩4,827 | -0.28% | 1.3만 |
|---|
| 2025.12.29 | ₩5,095 | ₩5,095 | ₩4,774 | ₩4,961 | -2.63% | 2.7만 |
|---|
| 2025.12.26 | ₩5,122 | ₩5,350 | ₩4,720 | ₩4,961 | -3.14% | 1.1만 |
|---|
| 2025.12.24 | ₩5,256 | ₩5,256 | ₩5,095 | ₩5,095 | -3.06% | 6.2천 |
|---|
| 2025.12.23 | ₩5,605 | ₩5,605 | ₩5,122 | ₩5,270 | -5.98% | 2.4만 |
|---|
| 2025.12.22 | ₩5,632 | ₩5,739 | ₩5,471 | ₩5,739 | +1.90% | 1만 |
|---|
| 2025.12.19 | ₩5,766 | ₩5,820 | ₩5,632 | ₩5,752 | -0.23% | 3만 |
|---|
| 2025.12.18 | ₩6,074 | ₩6,074 | ₩5,793 | ₩5,820 | -4.19% | 2.2만 |
|---|
| 2025.12.17 | ₩6,034 | ₩6,289 | ₩5,967 | ₩6,101 | +1.11% | 3.1만 |
|---|
| 2025.12.16 | ₩6,101 | ₩6,249 | ₩5,793 | ₩6,074 | -0.44% | 4.2만 |
|---|
| 2025.12.15 | ₩6,249 | ₩6,410 | ₩6,034 | ₩6,289 | +0.64% | 5.4만 |
|---|
| 2025.12.12 | ₩6,570 | ₩6,570 | ₩6,195 | ₩6,222 | -5.31% | 3.4만 |
|---|
| 2025.12.11 | ₩6,503 | ₩7,107 | ₩6,168 | ₩6,383 | -1.86% | 6.9만 |
|---|
| 2025.12.10 | ₩6,101 | ₩8,474 | ₩5,887 | ₩7,241 | +18.68% | 17.6만 |
|---|
| 2025.12.09 | ₩6,637 | ₩7,241 | ₩6,074 | ₩6,115 | -7.88% | 16만 |
|---|
| 2025.12.08 | ₩9,225 | ₩9,225 | ₩5,833 | ₩7,388 | -19.91% | 43.2만 |
|---|
| 2025.12.05 | ₩12,028 | ₩15,863 | ₩9,467 | ₩10,982 | -8.70% | 879.5만 |
|---|
| 2025.12.04 | ₩4,948 | ₩6,544 | ₩4,827 | ₩6,356 | +28.46% | 1.8만 |
|---|
| 2025.12.03 | ₩5,766 | ₩5,766 | ₩4,961 | ₩5,297 | -8.14% | 4.2천 |
|---|
| 2025.12.02 | ₩3,460 | ₩5,980 | ₩3,460 | ₩5,766 | +66.67% | 4.6만 |
|---|
| 2025.12.01 | ₩3,553 | ₩3,553 | ₩3,513 | ₩3,527 | -0.75% | 1.9천 |
|---|
| 2025.11.28 | ₩4,023 | ₩4,023 | ₩4,023 | ₩4,023 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩4,063 | ₩4,210 | ₩3,567 | ₩4,023 | -0.99% | 5.8천 |
|---|
| 2025.11.25 | ₩5,109 | ₩5,109 | ₩5,109 | ₩5,109 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩5,176 | ₩5,176 | ₩4,063 | ₩5,109 | -1.30% | 1.8천 |
|---|
| 2025.11.21 | ₩5,297 | ₩5,820 | ₩3,379 | ₩5,109 | -3.54% | 5.7천 |
|---|
| 2025.11.20 | ₩5,297 | ₩5,297 | ₩5,297 | ₩5,297 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩5,364 | ₩5,900 | ₩5,364 | ₩5,699 | +6.25% | 3.1천 |
|---|
| 2025.11.18 | ₩5,243 | ₩5,364 | ₩4,975 | ₩5,364 | +2.30% | 1.2만 |
|---|
| 2025.11.17 | ₩4,760 | ₩4,827 | ₩4,760 | ₩4,774 | +0.28% | 2천 |
|---|
| 2025.11.14 | ₩5,015 | ₩5,364 | ₩4,988 | ₩5,069 | +1.07% | 6.6천 |
|---|
| 2025.11.13 | ₩4,331 | ₩5,256 | ₩4,331 | ₩5,015 | +15.79% | 9.3천 |
|---|
| 2025.11.12 | ₩4,224 | ₩5,350 | ₩4,224 | ₩5,270 | +24.76% | 1.4만 |
|---|
| 2025.11.11 | ₩3,996 | ₩4,130 | ₩2,735 | ₩3,835 | -4.03% | 4.5만 |
|---|
| 2025.11.10 | ₩5,605 | ₩6,101 | ₩4,961 | ₩5,028 | -10.29% | 9.6만 |
|---|
| 2025.11.07 | ₩5,980 | ₩5,980 | ₩5,538 | ₩5,739 | -4.04% | 2.5만 |
|---|
| 2025.11.06 | ₩5,927 | ₩6,289 | ₩5,431 | ₩6,235 | +5.20% | 3.6만 |
|---|
| 2025.11.05 | ₩5,659 | ₩6,088 | ₩5,498 | ₩5,873 | +3.79% | 2.4만 |
|---|
| 2025.11.04 | ₩6,316 | ₩6,369 | ₩5,672 | ₩5,672 | -10.19% | 1.7만 |
|---|
| 2025.11.03 | ₩6,812 | ₩6,812 | ₩6,047 | ₩6,410 | -5.91% | 3.2만 |
|---|
| 2025.10.31 | ₩6,919 | ₩7,026 | ₩6,530 | ₩6,798 | -1.74% | 2.1만 |
|---|
| 2025.10.30 | ₩6,678 | ₩7,201 | ₩6,302 | ₩7,107 | +6.43% | 5만 |
|---|
| 2025.10.29 | ₩6,946 | ₩7,053 | ₩6,530 | ₩6,637 | -4.44% | 4.5만 |
|---|
| 2025.10.28 | ₩6,986 | ₩7,187 | ₩6,731 | ₩6,999 | +0.19% | 1.5만 |
|---|
| 2025.10.27 | ₩7,026 | ₩7,335 | ₩6,477 | ₩7,040 | +0.19% | 8.5만 |
|---|
| 2025.10.24 | ₩6,973 | ₩7,375 | ₩6,705 | ₩7,107 | +1.92% | 2.8만 |
|---|
| 2025.10.23 | ₩6,570 | ₩7,107 | ₩6,168 | ₩6,705 | +2.04% | 2만 |
|---|
| 2025.10.22 | ₩6,705 | ₩7,375 | ₩6,302 | ₩6,973 | +4.00% | 5.7만 |
|---|
| 2025.10.21 | ₩7,375 | ₩7,911 | ₩6,839 | ₩6,973 | -5.45% | 3.8만 |
|---|
| 2025.10.20 | ₩7,777 | ₩7,911 | ₩7,241 | ₩7,643 | -1.72% | 1.8만 |
|---|
| 2025.10.17 | ₩7,777 | ₩7,911 | ₩7,375 | ₩7,375 | -5.17% | 1.8만 |
|---|
| 2025.10.16 | ₩7,777 | ₩8,716 | ₩7,375 | ₩8,045 | +3.45% | 4.4만 |
|---|
| 2025.10.15 | ₩8,582 | ₩9,654 | ₩7,509 | ₩7,509 | -12.50% | 16만 |
|---|
| 2025.10.14 | ₩6,839 | ₩10,727 | ₩6,705 | ₩9,654 | +41.18% | 118.5만 |
|---|
| 2025.10.13 | ₩7,107 | ₩7,107 | ₩6,705 | ₩6,839 | -3.77% | 2.3만 |
|---|
| 2025.10.10 | ₩7,241 | ₩7,375 | ₩6,705 | ₩7,375 | +1.85% | 2만 |
|---|