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 | ₩3,809 | ₩3,956 | ₩3,502 | ₩3,649 | -4.21% | 25.6만 |
| 2026.10.08 | ₩3,889 | ₩4,009 | ₩3,742 | ₩3,876 | -0.34% | 2.4천 |
| 2026.10.07 | ₩3,943 | ₩3,943 | ₩3,836 | ₩3,862 | -2.03% | 5.5천 |
| 2026.10.06 | ₩3,836 | ₩4,183 | ₩3,836 | ₩4,036 | +5.23% | 2.9만 |
| 2026.10.05 | ₩4,197 | ₩4,237 | ₩3,742 | ₩4,130 | -1.59% | 2만 |
| 2026.10.02 | ₩4,023 | ₩4,237 | ₩3,903 | ₩4,036 | +0.33% | 6.5만 |
| 2026.10.01 | ₩4,197 | ₩4,290 | ₩3,876 | ₩3,889 | -7.32% | 14.1만 |
| 2026.09.30 | ₩4,116 | ₩4,584 | ₩4,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,090 |
| -0.65% |
| 52.9만 |
| 2026.09.29 | ₩4,116 | ₩4,718 | ₩4,009 | ₩4,277 | +3.90% | 12만 |
|---|
| 2026.09.28 | ₩4,344 | ₩4,491 | ₩3,969 | ₩4,210 | -3.08% | 8만 |
|---|
| 2026.09.25 | ₩4,664 | ₩4,664 | ₩4,277 | ₩4,357 | -6.59% | 1.2만 |
|---|
| 2026.09.24 | ₩4,384 | ₩4,651 | ₩4,076 | ₩4,330 | -1.22% | 2.7만 |
|---|
| 2026.09.23 | ₩4,811 | ₩5,119 | ₩4,170 | ₩4,811 | 0.00% | 4만 |
|---|
| 2026.09.22 | ₩4,397 | ₩4,958 | ₩4,050 | ₩4,958 | +12.77% | 287.9만 |
|---|
| 2026.09.21 | ₩5,159 | ₩5,159 | ₩4,250 | ₩4,397 | -14.77% | 1.2만 |
|---|
| 2026.09.18 | ₩4,491 | ₩4,504 | ₩4,183 | ₩4,464 | -0.60% | 4.3천 |
|---|
| 2026.09.17 | ₩4,544 | ₩4,544 | ₩4,544 | ₩4,544 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩4,811 | ₩4,811 | ₩4,277 | ₩4,544 | -5.56% | 1.8천 |
|---|
| 2026.09.15 | ₩4,785 | ₩4,838 | ₩4,424 | ₩4,678 | -2.23% | 3.5천 |
|---|
| 2026.09.14 | ₩4,544 | ₩4,878 | ₩4,544 | ₩4,838 | +6.47% | 1.7천 |
|---|
| 2026.09.11 | ₩4,277 | ₩4,918 | ₩4,277 | ₩4,878 | +14.06% | 3.9천 |
|---|
| 2026.09.10 | ₩4,277 | ₩4,277 | ₩4,277 | ₩4,277 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩4,437 | ₩4,678 | ₩4,410 | ₩4,678 | +5.42% | 1.1천 |
|---|
| 2026.09.08 | ₩4,424 | ₩4,811 | ₩4,424 | ₩4,798 | +8.46% | 2.4천 |
|---|
| 2026.09.04 | ₩4,076 | ₩4,945 | ₩4,076 | ₩4,892 | +20.00% | 3.4천 |
|---|
| 2026.09.03 | ₩4,197 | ₩4,197 | ₩4,197 | ₩4,197 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩4,798 | ₩4,985 | ₩4,437 | ₩4,745 | -1.11% | 4.3만 |
|---|
| 2026.09.01 | ₩4,785 | ₩4,811 | ₩4,517 | ₩4,811 | +0.56% | 2.5천 |
|---|
| 2026.08.31 | ₩5,079 | ₩5,212 | ₩4,611 | ₩4,678 | -7.89% | 8.3천 |
|---|
| 2026.08.28 | ₩4,491 | ₩5,212 | ₩4,491 | ₩5,212 | +16.07% | 1.1만 |
|---|
| 2026.08.27 | ₩4,303 | ₩4,571 | ₩4,303 | ₩4,571 | +6.21% | 3.4천 |
|---|
| 2026.08.26 | ₩4,531 | ₩4,678 | ₩4,330 | ₩4,678 | +3.24% | 9천 |
|---|
| 2026.08.25 | ₩4,210 | ₩4,531 | ₩4,210 | ₩4,531 | +7.62% | 4.3천 |
|---|
| 2026.08.24 | ₩4,410 | ₩4,450 | ₩4,290 | ₩4,290 | -2.73% | 900 |
|---|
| 2026.08.21 | ₩4,036 | ₩4,544 | ₩4,036 | ₩4,544 | +12.58% | 1.5천 |
|---|
| 2026.08.20 | ₩4,357 | ₩4,678 | ₩4,197 | ₩4,424 | +1.53% | 2.2천 |
|---|
| 2026.08.19 | ₩4,143 | ₩4,557 | ₩3,996 | ₩4,450 | +7.42% | 1.1만 |
|---|
| 2026.08.18 | ₩3,876 | ₩4,143 | ₩3,876 | ₩4,143 | +6.90% | 1만 |
|---|
| 2026.08.17 | ₩4,130 | ₩4,170 | ₩3,983 | ₩4,009 | -2.91% | 5.7천 |
|---|
| 2026.08.14 | ₩4,571 | ₩4,571 | ₩3,769 | ₩4,023 | -11.99% | 7.6천 |
|---|
| 2026.08.13 | ₩4,277 | ₩4,758 | ₩4,277 | ₩4,758 | +11.25% | 2.1천 |
|---|
| 2026.08.12 | ₩4,223 | ₩4,678 | ₩3,929 | ₩4,517 | +6.96% | 1.3만 |
|---|
| 2026.08.11 | ₩3,943 | ₩4,263 | ₩3,756 | ₩4,263 | +8.14% | 3.9만 |
|---|
| 2026.08.10 | ₩3,822 | ₩4,183 | ₩3,822 | ₩4,090 | +6.99% | 6.5만 |
|---|
| 2026.08.07 | ₩4,170 | ₩4,210 | ₩3,849 | ₩4,210 | +0.96% | 1.3만 |
|---|
| 2026.08.06 | ₩4,103 | ₩4,210 | ₩4,103 | ₩4,210 | +2.61% | 600 |
|---|
| 2026.08.05 | ₩4,063 | ₩4,210 | ₩4,063 | ₩4,063 | 0.00% | 2.9천 |
|---|
| 2026.08.04 | ₩3,943 | ₩4,197 | ₩3,809 | ₩3,916 | -0.68% | 6.7천 |
|---|
| 2026.08.03 | ₩4,009 | ₩4,009 | ₩4,009 | ₩4,009 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩4,009 | ₩4,036 | ₩3,849 | ₩4,036 | +0.67% | 3천 |
|---|
| 2026.07.30 | ₩4,116 | ₩4,116 | ₩3,822 | ₩4,036 | -1.95% | 5.1천 |
|---|
| 2026.07.29 | ₩4,009 | ₩4,237 | ₩4,009 | ₩4,237 | +5.67% | 1.6천 |
|---|
| 2026.07.28 | ₩4,557 | ₩4,571 | ₩4,009 | ₩4,263 | -6.45% | 3.6천 |
|---|
| 2026.07.27 | ₩4,557 | ₩4,878 | ₩4,450 | ₩4,557 | 0.00% | 9천 |
|---|
| 2026.07.24 | ₩4,785 | ₩4,785 | ₩4,544 | ₩4,544 | -5.03% | 2.2천 |
|---|
| 2026.07.23 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩4,731 | ₩4,865 | ₩4,731 | ₩4,865 | +2.82% | 1천 |
|---|
| 2026.07.17 | ₩4,464 | ₩4,972 | ₩4,464 | ₩4,972 | +11.38% | 700 |
|---|
| 2026.07.16 | ₩4,517 | ₩4,972 | ₩4,517 | ₩4,972 | +10.06% | 600 |
|---|
| 2026.07.15 | ₩5,079 | ₩5,079 | ₩4,611 | ₩4,785 | -5.79% | 2.3천 |
|---|
| 2026.07.14 | ₩4,865 | ₩5,012 | ₩4,664 | ₩4,664 | -4.12% | 3.7천 |
|---|
| 2026.07.13 | ₩4,691 | ₩5,079 | ₩4,597 | ₩5,065 | +7.98% | 3.3천 |
|---|
| 2026.07.10 | ₩4,557 | ₩5,079 | ₩4,464 | ₩4,731 | +3.81% | 8.1천 |
|---|
| 2026.07.09 | ₩4,704 | ₩4,892 | ₩4,584 | ₩4,597 | -2.27% | 1.1천 |
|---|
| 2026.07.08 | ₩4,718 | ₩5,186 | ₩4,557 | ₩5,065 | +7.37% | 8.7천 |
|---|
| 2026.07.07 | ₩4,945 | ₩4,945 | ₩4,718 | ₩4,718 | -4.59% | 800 |
|---|
| 2026.07.06 | ₩4,678 | ₩5,065 | ₩4,611 | ₩5,065 | +8.29% | 5.2천 |
|---|
| 2026.07.02 | ₩4,985 | ₩5,199 | ₩4,771 | ₩5,119 | +2.68% | 5.7천 |
|---|
| 2026.07.01 | ₩4,878 | ₩5,306 | ₩4,745 | ₩4,865 | -0.27% | 1.1만 |
|---|
| 2026.06.30 | ₩5,159 | ₩5,252 | ₩4,731 | ₩4,878 | -5.44% | 2.7만 |
|---|
| 2026.06.29 | ₩5,039 | ₩5,359 | ₩4,704 | ₩5,252 | +4.24% | 1.8만 |
|---|
| 2026.06.26 | ₩4,851 | ₩5,306 | ₩4,731 | ₩5,052 | +4.13% | 3.1만 |
|---|
| 2026.06.25 | ₩5,159 | ₩5,346 | ₩4,638 | ₩5,333 | +3.37% | 4만 |
|---|
| 2026.06.24 | ₩4,878 | ₩5,346 | ₩4,745 | ₩5,346 | +9.59% | 3.8만 |
|---|
| 2026.06.23 | ₩4,745 | ₩5,212 | ₩4,571 | ₩4,958 | +4.51% | 5.7천 |
|---|
| 2026.06.22 | ₩4,945 | ₩5,186 | ₩4,557 | ₩5,079 | +2.70% | 5.1만 |
|---|
| 2026.06.18 | ₩5,172 | ₩5,373 | ₩4,825 | ₩5,145 | -0.52% | 8.6천 |
|---|
| 2026.06.17 | ₩5,132 | ₩5,373 | ₩5,132 | ₩5,373 | +4.69% | 1.7천 |
|---|
| 2026.06.16 | ₩5,145 | ₩5,373 | ₩5,145 | ₩5,252 | +2.08% | 3.4천 |
|---|
| 2026.06.15 | ₩5,333 | ₩5,827 | ₩5,079 | ₩5,079 | -4.76% | 7.9천 |
|---|
| 2026.06.12 | ₩5,306 | ₩5,787 | ₩5,239 | ₩5,680 | +7.05% | 1.6만 |
|---|
| 2026.06.11 | ₩5,346 | ₩5,680 | ₩5,172 | ₩5,172 | -3.25% | 2.3천 |
|---|
| 2026.06.10 | ₩6,014 | ₩6,281 | ₩5,720 | ₩5,720 | -4.89% | 4.8천 |
|---|
| 2026.06.09 | ₩5,252 | ₩5,921 | ₩5,212 | ₩5,921 | +12.72% | 1.7만 |
|---|
| 2026.06.08 | ₩5,466 | ₩5,573 | ₩5,239 | ₩5,239 | -4.16% | 4.8천 |
|---|
| 2026.06.05 | ₩5,854 | ₩6,014 | ₩5,212 | ₩5,760 | -1.60% | 6.6천 |
|---|
| 2026.06.04 | ₩5,105 | ₩6,348 | ₩5,105 | ₩6,014 | +17.80% | 1.4만 |
|---|
| 2026.06.03 | ₩5,894 | ₩6,415 | ₩5,894 | ₩6,415 | +8.84% | 4.7천 |
|---|
| 2026.06.02 | ₩6,148 | ₩6,281 | ₩5,707 | ₩5,987 | -2.61% | 7.4천 |
|---|
| 2026.06.01 | ₩6,789 | ₩6,789 | ₩5,881 | ₩6,081 | -10.43% | 2만 |
|---|
| 2026.05.29 | ₩6,348 | ₩7,217 | ₩6,348 | ₩6,950 | +9.47% | 1.3만 |
|---|
| 2026.05.28 | ₩5,506 | ₩6,629 | ₩5,399 | ₩6,562 | +19.17% | 2만 |
|---|
| 2026.05.27 | ₩5,279 | ₩5,867 | ₩5,092 | ₩5,867 | +11.14% | 2만 |
|---|
| 2026.05.26 | ₩4,825 | ₩5,881 | ₩4,691 | ₩5,386 | +11.63% | 2.1만 |
|---|
| 2026.05.22 | ₩4,785 | ₩5,333 | ₩4,785 | ₩5,012 | +4.75% | 6.1천 |
|---|
| 2026.05.21 | ₩5,012 | ₩5,533 | ₩4,811 | ₩5,119 | +2.13% | 1.8만 |
|---|
| 2026.05.20 | ₩5,212 | ₩5,212 | ₩4,317 | ₩5,052 | -3.08% | 3.5만 |
|---|
| 2026.05.19 | ₩5,145 | ₩5,212 | ₩5,039 | ₩5,212 | +1.30% | 6.4천 |
|---|
| 2026.05.18 | ₩5,399 | ₩5,586 | ₩5,025 | ₩5,145 | -4.70% | 5.2천 |
|---|
| 2026.05.15 | ₩5,787 | ₩5,800 | ₩5,132 | ₩5,346 | -7.62% | 2만 |
|---|
| 2026.05.14 | ₩5,052 | ₩5,787 | ₩5,012 | ₩5,359 | +6.08% | 2.5만 |
|---|
| 2026.05.13 | ₩4,691 | ₩5,239 | ₩4,691 | ₩5,105 | +8.83% | 8.6천 |
|---|
| 2026.05.12 | ₩4,678 | ₩5,239 | ₩4,678 | ₩4,918 | +5.14% | 3.1만 |
|---|
| 2026.05.11 | ₩4,544 | ₩4,851 | ₩4,544 | ₩4,771 | +5.00% | 1.4만 |
|---|
| 2026.05.08 | ₩4,785 | ₩4,905 | ₩4,437 | ₩4,531 | -5.31% | 3.5만 |
|---|
| 2026.05.07 | ₩5,079 | ₩5,279 | ₩4,825 | ₩4,825 | -5.00% | 3.6만 |
|---|
| 2026.05.06 | ₩5,159 | ₩5,346 | ₩4,584 | ₩4,905 | -4.92% | 6.8만 |
|---|
| 2026.05.05 | ₩4,664 | ₩5,079 | ₩4,531 | ₩4,597 | -1.43% | 11.3만 |
|---|
| 2026.05.04 | ₩4,691 | ₩4,932 | ₩4,397 | ₩4,491 | -4.27% | 9.6만 |
|---|
| 2026.05.01 | ₩4,624 | ₩4,972 | ₩4,611 | ₩4,691 | +1.45% | 4.6천 |
|---|
| 2026.04.30 | ₩4,277 | ₩4,878 | ₩4,277 | ₩4,638 | +8.44% | 1.7만 |
|---|
| 2026.04.29 | ₩4,437 | ₩4,892 | ₩4,357 | ₩4,557 | +2.71% | 30.6만 |
|---|
| 2026.04.28 | ₩4,531 | ₩4,972 | ₩4,344 | ₩4,464 | -1.47% | 43.9만 |
|---|
| 2026.04.27 | ₩6,388 | ₩6,629 | ₩4,718 | ₩4,718 | -26.15% | 15.2만 |
|---|
| 2026.04.24 | ₩6,856 | ₩6,856 | ₩6,041 | ₩6,682 | -2.53% | 1.4만 |
|---|
| 2026.04.23 | ₩6,749 | ₩7,204 | ₩6,428 | ₩7,003 | +3.76% | 1.3만 |
|---|
| 2026.04.22 | ₩7,164 | ₩7,484 | ₩7,030 | ₩7,030 | -1.87% | 1.4만 |
|---|
| 2026.04.21 | ₩6,749 | ₩7,605 | ₩6,749 | ₩7,605 | +12.67% | 9.6천 |
|---|
| 2026.04.20 | ₩6,682 | ₩7,444 | ₩6,682 | ₩7,190 | +7.60% | 4.6만 |
|---|
| 2026.04.17 | ₩7,444 | ₩7,444 | ₩6,843 | ₩7,244 | -2.69% | 1.9만 |
|---|
| 2026.04.16 | ₩7,351 | ₩8,019 | ₩7,217 | ₩7,685 | +4.55% | 12.8만 |
|---|
| 2026.04.15 | ₩7,458 | ₩7,752 | ₩7,017 | ₩7,230 | -3.05% | 1.1만 |
|---|
| 2026.04.14 | ₩7,711 | ₩8,153 | ₩7,097 | ₩7,351 | -4.68% | 7.9만 |
|---|
| 2026.04.13 | ₩6,990 | ₩7,925 | ₩6,722 | ₩7,605 | +8.80% | 10.8만 |
|---|
| 2026.04.10 | ₩7,498 | ₩7,671 | ₩6,736 | ₩6,870 | -8.38% | 5.3천 |
|---|
| 2026.04.09 | ₩9,850 | ₩9,850 | ₩7,351 | ₩7,498 | -23.88% | 6.7만 |
|---|
| 2026.04.08 | ₩7,671 | ₩9,850 | ₩7,498 | ₩9,422 | +22.82% | 14.4만 |
|---|
| 2026.04.07 | ₩8,286 | ₩8,540 | ₩7,685 | ₩7,992 | -3.55% | 1.9만 |
|---|
| 2026.04.06 | ₩9,449 | ₩9,756 | ₩8,286 | ₩8,406 | -11.03% | 3.5만 |
|---|
| 2026.04.02 | ₩10,171 | ₩11,667 | ₩9,609 | ₩10,358 | +1.84% | 4.3만 |
|---|
| 2026.04.01 | ₩8,500 | ₩10,785 | ₩8,019 | ₩10,478 | +23.27% | 10.5만 |
|---|
| 2026.03.31 | ₩6,829 | ₩8,794 | ₩6,549 | ₩8,353 | +22.31% | 9.3만 |
|---|
| 2026.03.30 | ₩6,736 | ₩7,351 | ₩6,549 | ₩6,976 | +3.57% | 1.3만 |
|---|
| 2026.03.27 | ₩6,402 | ₩6,709 | ₩6,241 | ₩6,442 | +0.63% | 3.4만 |
|---|
| 2026.03.26 | ₩6,696 | ₩6,883 | ₩6,148 | ₩6,295 | -5.99% | 5.3만 |
|---|
| 2026.03.25 | ₩6,602 | ₩6,803 | ₩6,348 | ₩6,682 | +1.21% | 3.3만 |
|---|
| 2026.03.24 | ₩6,696 | ₩6,789 | ₩6,215 | ₩6,602 | -1.40% | 3.2만 |
|---|
| 2026.03.23 | ₩6,188 | ₩6,696 | ₩6,188 | ₩6,629 | +7.13% | 8.5천 |
|---|
| 2026.03.20 | ₩6,415 | ₩6,549 | ₩6,028 | ₩6,535 | +1.87% | 2.6만 |
|---|
| 2026.03.19 | ₩5,840 | ₩6,549 | ₩5,800 | ₩6,375 | +9.15% | 9.4만 |
|---|
| 2026.03.18 | ₩6,415 | ₩6,455 | ₩6,041 | ₩6,201 | -3.33% | 5.4천 |
|---|
| 2026.03.17 | ₩6,415 | ₩6,803 | ₩6,094 | ₩6,295 | -1.88% | 2.1만 |
|---|
| 2026.03.16 | ₩6,629 | ₩6,803 | ₩5,934 | ₩6,241 | -5.85% | 2.4만 |
|---|
| 2026.03.13 | ₩6,362 | ₩6,682 | ₩6,121 | ₩6,241 | -1.89% | 18.2만 |
|---|
| 2026.03.12 | ₩5,560 | ₩6,375 | ₩5,560 | ₩6,375 | +14.66% | 1.1만 |
|---|
| 2026.03.11 | ₩6,348 | ₩6,375 | ₩5,947 | ₩6,188 | -2.53% | 1.2만 |
|---|
| 2026.03.10 | ₩6,281 | ₩6,629 | ₩5,854 | ₩6,094 | -2.98% | 16.1만 |
|---|
| 2026.03.09 | ₩6,589 | ₩6,816 | ₩5,827 | ₩6,081 | -7.71% | 2.4만 |
|---|
| 2026.03.06 | ₩5,987 | ₩6,455 | ₩5,907 | ₩6,402 | +6.92% | 2.4만 |
|---|
| 2026.03.05 | ₩5,640 | ₩6,175 | ₩5,640 | ₩5,987 | +6.16% | 8.8천 |
|---|
| 2026.03.04 | ₩5,733 | ₩6,228 | ₩5,546 | ₩5,613 | -2.10% | 3.7만 |
|---|
| 2026.03.03 | ₩6,415 | ₩6,656 | ₩5,546 | ₩6,108 | -4.79% | 4.7만 |
|---|
| 2026.03.02 | ₩6,161 | ₩7,043 | ₩6,161 | ₩6,455 | +4.77% | 3.6만 |
|---|
| 2026.02.27 | ₩6,001 | ₩7,444 | ₩5,934 | ₩6,161 | +2.67% | 2.6만 |
|---|
| 2026.02.26 | ₩6,188 | ₩7,605 | ₩5,987 | ₩6,616 | +6.91% | 4.3만 |
|---|
| 2026.02.25 | ₩6,829 | ₩7,337 | ₩5,560 | ₩5,987 | -12.33% | 7.6만 |
|---|
| 2026.02.24 | ₩7,551 | ₩7,618 | ₩7,017 | ₩7,351 | -2.65% | 6.3천 |
|---|
| 2026.02.23 | ₩7,070 | ₩7,618 | ₩7,070 | ₩7,618 | +7.75% | 6.9천 |
|---|
| 2026.02.20 | ₩7,217 | ₩7,618 | ₩6,816 | ₩7,605 | +5.37% | 1.2만 |
|---|
| 2026.02.19 | ₩7,351 | ₩7,685 | ₩6,883 | ₩7,631 | +3.82% | 1.8천 |
|---|
| 2026.02.18 | ₩7,017 | ₩7,752 | ₩6,976 | ₩7,752 | +10.48% | 8.1천 |
|---|
| 2026.02.17 | ₩7,257 | ₩7,765 | ₩6,669 | ₩7,765 | +7.00% | 8.5천 |
|---|
| 2026.02.13 | ₩7,765 | ₩7,765 | ₩7,110 | ₩7,484 | -3.61% | 6.3천 |
|---|
| 2026.02.12 | ₩7,471 | ₩7,538 | ₩7,297 | ₩7,431 | -0.54% | 6천 |
|---|
| 2026.02.11 | ₩7,244 | ₩7,805 | ₩6,562 | ₩7,578 | +4.61% | 1.8만 |
|---|
| 2026.02.10 | ₩7,337 | ₩7,591 | ₩6,789 | ₩7,591 | +3.46% | 3.9만 |
|---|
| 2026.02.09 | ₩6,375 | ₩7,605 | ₩6,375 | ₩7,444 | +16.77% | 1.4만 |
|---|
| 2026.02.06 | ₩6,014 | ₩6,669 | ₩5,814 | ₩6,415 | +6.67% | 1.4만 |
|---|
| 2026.02.05 | ₩5,894 | ₩6,348 | ₩5,627 | ₩6,201 | +5.22% | 1.7만 |
|---|
| 2026.02.04 | ₩6,348 | ₩6,348 | ₩5,733 | ₩6,348 | 0.00% | 8.3천 |
|---|
| 2026.02.03 | ₩5,667 | ₩6,081 | ₩5,560 | ₩6,081 | +7.31% | 1.1만 |
|---|
| 2026.02.02 | ₩5,760 | ₩5,974 | ₩5,613 | ₩5,800 | +0.70% | 1.3만 |
|---|
| 2026.01.30 | ₩5,934 | ₩5,974 | ₩5,733 | ₩5,961 | +0.45% | 9.9천 |
|---|
| 2026.01.29 | ₩5,974 | ₩5,974 | ₩5,613 | ₩5,947 | -0.45% | 2.9만 |
|---|
| 2026.01.28 | ₩5,974 | ₩6,108 | ₩5,413 | ₩6,001 | +0.45% | 1.2만 |
|---|
| 2026.01.27 | ₩6,575 | ₩6,575 | ₩5,720 | ₩6,134 | -6.71% | 2.5만 |
|---|
| 2026.01.26 | ₩5,453 | ₩6,923 | ₩5,226 | ₩6,522 | +19.61% | 7.5만 |
|---|
| 2026.01.23 | ₩5,480 | ₩5,506 | ₩5,172 | ₩5,480 | 0.00% | 1.7천 |
|---|
| 2026.01.22 | ₩5,239 | ₩5,506 | ₩5,239 | ₩5,506 | +5.10% | 3.1천 |
|---|
| 2026.01.21 | ₩5,346 | ₩5,520 | ₩5,239 | ₩5,239 | -2.00% | 8천 |
|---|
| 2026.01.20 | ₩5,453 | ₩5,493 | ₩5,092 | ₩5,092 | -6.62% | 5.3천 |
|---|
| 2026.01.16 | ₩5,306 | ₩5,520 | ₩5,306 | ₩5,493 | +3.53% | 4.2천 |
|---|
| 2026.01.15 | ₩5,132 | ₩5,466 | ₩5,132 | ₩5,359 | +4.43% | 7.4천 |
|---|
| 2026.01.14 | ₩5,159 | ₩5,346 | ₩5,119 | ₩5,346 | +3.63% | 9.9천 |
|---|
| 2026.01.13 | ₩5,239 | ₩5,359 | ₩5,119 | ₩5,346 | +2.04% | 3.6천 |
|---|
| 2026.01.12 | ₩5,480 | ₩5,546 | ₩5,480 | ₩5,520 | +0.73% | 2.6천 |
|---|
| 2026.01.09 | ₩5,359 | ₩5,680 | ₩5,359 | ₩5,627 | +4.99% | 1.2만 |
|---|
| 2026.01.08 | ₩5,426 | ₩5,987 | ₩5,279 | ₩5,680 | +4.68% | 3.3만 |
|---|
| 2026.01.07 | ₩5,172 | ₩5,453 | ₩5,052 | ₩5,239 | +1.29% | 1.4만 |
|---|
| 2026.01.06 | ₩5,413 | ₩5,466 | ₩4,945 | ₩5,052 | -6.67% | 2.6만 |
|---|
| 2026.01.05 | ₩5,105 | ₩5,546 | ₩4,638 | ₩5,520 | +8.12% | 2.5만 |
|---|
| 2026.01.02 | ₩4,998 | ₩5,333 | ₩4,998 | ₩5,119 | +2.41% | 4천 |
|---|
| 2025.12.31 | ₩4,798 | ₩5,119 | ₩4,798 | ₩4,945 | +3.06% | 5.3천 |
|---|
| 2025.12.30 | ₩4,825 | ₩4,932 | ₩4,811 | ₩4,811 | -0.28% | 1.3만 |
|---|
| 2025.12.29 | ₩5,079 | ₩5,079 | ₩4,758 | ₩4,945 | -2.63% | 2.7만 |
|---|
| 2025.12.26 | ₩5,105 | ₩5,333 | ₩4,704 | ₩4,945 | -3.14% | 1.1만 |
|---|
| 2025.12.24 | ₩5,239 | ₩5,239 | ₩5,079 | ₩5,079 | -3.06% | 6.2천 |
|---|
| 2025.12.23 | ₩5,586 | ₩5,586 | ₩5,105 | ₩5,252 | -5.98% | 2.4만 |
|---|
| 2025.12.22 | ₩5,613 | ₩5,720 | ₩5,453 | ₩5,720 | +1.90% | 1만 |
|---|
| 2025.12.19 | ₩5,747 | ₩5,800 | ₩5,613 | ₩5,733 | -0.23% | 3만 |
|---|
| 2025.12.18 | ₩6,054 | ₩6,054 | ₩5,774 | ₩5,800 | -4.19% | 2.2만 |
|---|
| 2025.12.17 | ₩6,014 | ₩6,268 | ₩5,947 | ₩6,081 | +1.11% | 3.1만 |
|---|
| 2025.12.16 | ₩6,081 | ₩6,228 | ₩5,774 | ₩6,054 | -0.44% | 4.2만 |
|---|
| 2025.12.15 | ₩6,228 | ₩6,388 | ₩6,014 | ₩6,268 | +0.64% | 5.4만 |
|---|
| 2025.12.12 | ₩6,549 | ₩6,549 | ₩6,175 | ₩6,201 | -5.31% | 3.4만 |
|---|
| 2025.12.11 | ₩6,482 | ₩7,083 | ₩6,148 | ₩6,362 | -1.86% | 6.9만 |
|---|
| 2025.12.10 | ₩6,081 | ₩8,447 | ₩5,867 | ₩7,217 | +18.68% | 17.6만 |
|---|
| 2025.12.09 | ₩6,616 | ₩7,217 | ₩6,054 | ₩6,094 | -7.88% | 16만 |
|---|
| 2025.12.08 | ₩9,195 | ₩9,195 | ₩5,814 | ₩7,364 | -19.91% | 43.2만 |
|---|
| 2025.12.05 | ₩11,988 | ₩15,811 | ₩9,436 | ₩10,946 | -8.70% | 879.5만 |
|---|
| 2025.12.04 | ₩4,932 | ₩6,522 | ₩4,811 | ₩6,335 | +28.46% | 1.8만 |
|---|
| 2025.12.03 | ₩5,747 | ₩5,747 | ₩4,945 | ₩5,279 | -8.14% | 4.2천 |
|---|
| 2025.12.02 | ₩3,448 | ₩5,961 | ₩3,448 | ₩5,747 | +66.67% | 4.6만 |
|---|
| 2025.12.01 | ₩3,542 | ₩3,542 | ₩3,502 | ₩3,515 | -0.75% | 1.9천 |
|---|
| 2025.11.28 | ₩4,009 | ₩4,009 | ₩4,009 | ₩4,009 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩4,050 | ₩4,197 | ₩3,555 | ₩4,009 | -0.99% | 5.8천 |
|---|
| 2025.11.25 | ₩5,092 | ₩5,092 | ₩5,092 | ₩5,092 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩5,159 | ₩5,159 | ₩4,050 | ₩5,092 | -1.30% | 1.8천 |
|---|
| 2025.11.21 | ₩5,279 | ₩5,800 | ₩3,368 | ₩5,092 | -3.54% | 5.7천 |
|---|
| 2025.11.20 | ₩5,279 | ₩5,279 | ₩5,279 | ₩5,279 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩5,346 | ₩5,881 | ₩5,346 | ₩5,680 | +6.25% | 3.1천 |
|---|
| 2025.11.18 | ₩5,226 | ₩5,346 | ₩4,958 | ₩5,346 | +2.30% | 1.2만 |
|---|
| 2025.11.17 | ₩4,745 | ₩4,811 | ₩4,745 | ₩4,758 | +0.28% | 2천 |
|---|
| 2025.11.14 | ₩4,998 | ₩5,346 | ₩4,972 | ₩5,052 | +1.07% | 6.6천 |
|---|
| 2025.11.13 | ₩4,317 | ₩5,239 | ₩4,317 | ₩4,998 | +15.79% | 9.3천 |
|---|
| 2025.11.12 | ₩4,210 | ₩5,333 | ₩4,210 | ₩5,252 | +24.76% | 1.4만 |
|---|
| 2025.11.11 | ₩3,983 | ₩4,116 | ₩2,726 | ₩3,822 | -4.03% | 4.5만 |
|---|
| 2025.11.10 | ₩5,586 | ₩6,081 | ₩4,945 | ₩5,012 | -10.29% | 9.6만 |
|---|
| 2025.11.07 | ₩5,961 | ₩5,961 | ₩5,520 | ₩5,720 | -4.04% | 2.5만 |
|---|
| 2025.11.06 | ₩5,907 | ₩6,268 | ₩5,413 | ₩6,215 | +5.20% | 3.6만 |
|---|
| 2025.11.05 | ₩5,640 | ₩6,068 | ₩5,480 | ₩5,854 | +3.79% | 2.4만 |
|---|
| 2025.11.04 | ₩6,295 | ₩6,348 | ₩5,653 | ₩5,653 | -10.19% | 1.7만 |
|---|
| 2025.11.03 | ₩6,789 | ₩6,789 | ₩6,028 | ₩6,388 | -5.91% | 3.2만 |
|---|
| 2025.10.31 | ₩6,896 | ₩7,003 | ₩6,509 | ₩6,776 | -1.74% | 2.1만 |
|---|
| 2025.10.30 | ₩6,656 | ₩7,177 | ₩6,281 | ₩7,083 | +6.43% | 5만 |
|---|
| 2025.10.29 | ₩6,923 | ₩7,030 | ₩6,509 | ₩6,616 | -4.44% | 4.5만 |
|---|
| 2025.10.28 | ₩6,963 | ₩7,164 | ₩6,709 | ₩6,976 | +0.19% | 1.5만 |
|---|
| 2025.10.27 | ₩7,003 | ₩7,311 | ₩6,455 | ₩7,017 | +0.19% | 8.5만 |
|---|
| 2025.10.24 | ₩6,950 | ₩7,351 | ₩6,682 | ₩7,083 | +1.92% | 2.8만 |
|---|
| 2025.10.23 | ₩6,549 | ₩7,083 | ₩6,148 | ₩6,682 | +2.04% | 2만 |
|---|
| 2025.10.22 | ₩6,682 | ₩7,351 | ₩6,281 | ₩6,950 | +4.00% | 5.7만 |
|---|
| 2025.10.21 | ₩7,351 | ₩7,885 | ₩6,816 | ₩6,950 | -5.45% | 3.8만 |
|---|
| 2025.10.20 | ₩7,752 | ₩7,885 | ₩7,217 | ₩7,618 | -1.72% | 1.8만 |
|---|
| 2025.10.17 | ₩7,752 | ₩7,885 | ₩7,351 | ₩7,351 | -5.17% | 1.8만 |
|---|
| 2025.10.16 | ₩7,752 | ₩8,687 | ₩7,351 | ₩8,019 | +3.45% | 4.4만 |
|---|
| 2025.10.15 | ₩8,553 | ₩9,623 | ₩7,484 | ₩7,484 | -12.50% | 16만 |
|---|
| 2025.10.14 | ₩6,816 | ₩10,692 | ₩6,682 | ₩9,623 | +41.18% | 118.5만 |
|---|
| 2025.10.13 | ₩7,083 | ₩7,083 | ₩6,682 | ₩6,816 | -3.77% | 2.3만 |
|---|
| 2025.10.10 | ₩7,217 | ₩7,351 | ₩6,682 | ₩7,351 | +1.85% | 2만 |
|---|