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 | ₩3,804 | ₩3,951 | ₩3,497 | ₩3,644 | -4.21% | 25.6만 |
| 2026.10.08 | ₩3,884 | ₩4,004 | ₩3,737 | ₩3,871 | -0.34% | 2.4천 |
| 2026.10.07 | ₩3,938 | ₩3,938 | ₩3,831 | ₩3,857 | -2.03% | 5.5천 |
| 2026.10.06 | ₩3,831 | ₩4,178 | ₩3,831 | ₩4,031 | +5.23% | 2.9만 |
| 2026.10.05 | ₩4,191 | ₩4,231 | ₩3,737 | ₩4,124 | -1.59% | 2만 |
| 2026.10.02 | ₩4,018 | ₩4,231 | ₩3,897 | ₩4,031 | +0.33% | 6.5만 |
| 2026.10.01 | ₩4,191 | ₩4,285 | ₩3,871 | ₩3,884 | -7.32% | 14.1만 |
| 2026.09.30 | ₩4,111 | ₩4,578 | ₩4,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,084 |
| -0.65% |
| 52.9만 |
| 2026.09.29 | ₩4,111 | ₩4,712 | ₩4,004 | ₩4,271 | +3.90% | 12만 |
|---|
| 2026.09.28 | ₩4,338 | ₩4,485 | ₩3,964 | ₩4,204 | -3.08% | 8만 |
|---|
| 2026.09.25 | ₩4,658 | ₩4,658 | ₩4,271 | ₩4,351 | -6.59% | 1.2만 |
|---|
| 2026.09.24 | ₩4,378 | ₩4,645 | ₩4,071 | ₩4,325 | -1.22% | 2.7만 |
|---|
| 2026.09.23 | ₩4,805 | ₩5,112 | ₩4,164 | ₩4,805 | 0.00% | 4만 |
|---|
| 2026.09.22 | ₩4,391 | ₩4,952 | ₩4,044 | ₩4,952 | +12.77% | 287.9만 |
|---|
| 2026.09.21 | ₩5,152 | ₩5,152 | ₩4,245 | ₩4,391 | -14.77% | 1.2만 |
|---|
| 2026.09.18 | ₩4,485 | ₩4,498 | ₩4,178 | ₩4,458 | -0.60% | 4.3천 |
|---|
| 2026.09.17 | ₩4,538 | ₩4,538 | ₩4,538 | ₩4,538 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩4,805 | ₩4,805 | ₩4,271 | ₩4,538 | -5.56% | 1.8천 |
|---|
| 2026.09.15 | ₩4,778 | ₩4,832 | ₩4,418 | ₩4,672 | -2.23% | 3.5천 |
|---|
| 2026.09.14 | ₩4,538 | ₩4,872 | ₩4,538 | ₩4,832 | +6.47% | 1.7천 |
|---|
| 2026.09.11 | ₩4,271 | ₩4,912 | ₩4,271 | ₩4,872 | +14.06% | 3.9천 |
|---|
| 2026.09.10 | ₩4,271 | ₩4,271 | ₩4,271 | ₩4,271 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩4,431 | ₩4,672 | ₩4,405 | ₩4,672 | +5.42% | 1.1천 |
|---|
| 2026.09.08 | ₩4,418 | ₩4,805 | ₩4,418 | ₩4,792 | +8.46% | 2.4천 |
|---|
| 2026.09.04 | ₩4,071 | ₩4,939 | ₩4,071 | ₩4,885 | +20.00% | 3.4천 |
|---|
| 2026.09.03 | ₩4,191 | ₩4,191 | ₩4,191 | ₩4,191 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩4,792 | ₩4,979 | ₩4,431 | ₩4,738 | -1.11% | 4.3만 |
|---|
| 2026.09.01 | ₩4,778 | ₩4,805 | ₩4,511 | ₩4,805 | +0.56% | 2.5천 |
|---|
| 2026.08.31 | ₩5,072 | ₩5,206 | ₩4,605 | ₩4,672 | -7.89% | 8.3천 |
|---|
| 2026.08.28 | ₩4,485 | ₩5,206 | ₩4,485 | ₩5,206 | +16.07% | 1.1만 |
|---|
| 2026.08.27 | ₩4,298 | ₩4,565 | ₩4,298 | ₩4,565 | +6.21% | 3.4천 |
|---|
| 2026.08.26 | ₩4,525 | ₩4,672 | ₩4,325 | ₩4,672 | +3.24% | 9천 |
|---|
| 2026.08.25 | ₩4,204 | ₩4,525 | ₩4,204 | ₩4,525 | +7.62% | 4.3천 |
|---|
| 2026.08.24 | ₩4,405 | ₩4,445 | ₩4,285 | ₩4,285 | -2.73% | 900 |
|---|
| 2026.08.21 | ₩4,031 | ₩4,538 | ₩4,031 | ₩4,538 | +12.58% | 1.5천 |
|---|
| 2026.08.20 | ₩4,351 | ₩4,672 | ₩4,191 | ₩4,418 | +1.53% | 2.2천 |
|---|
| 2026.08.19 | ₩4,138 | ₩4,551 | ₩3,991 | ₩4,445 | +7.42% | 1.1만 |
|---|
| 2026.08.18 | ₩3,871 | ₩4,138 | ₩3,871 | ₩4,138 | +6.90% | 1만 |
|---|
| 2026.08.17 | ₩4,124 | ₩4,164 | ₩3,978 | ₩4,004 | -2.91% | 5.7천 |
|---|
| 2026.08.14 | ₩4,565 | ₩4,565 | ₩3,764 | ₩4,018 | -11.99% | 7.6천 |
|---|
| 2026.08.13 | ₩4,271 | ₩4,752 | ₩4,271 | ₩4,752 | +11.25% | 2.1천 |
|---|
| 2026.08.12 | ₩4,218 | ₩4,672 | ₩3,924 | ₩4,511 | +6.96% | 1.3만 |
|---|
| 2026.08.11 | ₩3,938 | ₩4,258 | ₩3,751 | ₩4,258 | +8.14% | 3.9만 |
|---|
| 2026.08.10 | ₩3,817 | ₩4,178 | ₩3,817 | ₩4,084 | +6.99% | 6.5만 |
|---|
| 2026.08.07 | ₩4,164 | ₩4,204 | ₩3,844 | ₩4,204 | +0.96% | 1.3만 |
|---|
| 2026.08.06 | ₩4,098 | ₩4,204 | ₩4,098 | ₩4,204 | +2.61% | 600 |
|---|
| 2026.08.05 | ₩4,058 | ₩4,204 | ₩4,058 | ₩4,058 | 0.00% | 2.9천 |
|---|
| 2026.08.04 | ₩3,938 | ₩4,191 | ₩3,804 | ₩3,911 | -0.68% | 6.7천 |
|---|
| 2026.08.03 | ₩4,004 | ₩4,004 | ₩4,004 | ₩4,004 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩4,004 | ₩4,031 | ₩3,844 | ₩4,031 | +0.67% | 3천 |
|---|
| 2026.07.30 | ₩4,111 | ₩4,111 | ₩3,817 | ₩4,031 | -1.95% | 5.1천 |
|---|
| 2026.07.29 | ₩4,004 | ₩4,231 | ₩4,004 | ₩4,231 | +5.67% | 1.6천 |
|---|
| 2026.07.28 | ₩4,551 | ₩4,565 | ₩4,004 | ₩4,258 | -6.45% | 3.6천 |
|---|
| 2026.07.27 | ₩4,551 | ₩4,872 | ₩4,445 | ₩4,551 | 0.00% | 9천 |
|---|
| 2026.07.24 | ₩4,778 | ₩4,778 | ₩4,538 | ₩4,538 | -5.03% | 2.2천 |
|---|
| 2026.07.23 | ₩4,858 | ₩4,858 | ₩4,858 | ₩4,858 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩4,858 | ₩4,858 | ₩4,858 | ₩4,858 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩4,858 | ₩4,858 | ₩4,858 | ₩4,858 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩4,725 | ₩4,858 | ₩4,725 | ₩4,858 | +2.82% | 1천 |
|---|
| 2026.07.17 | ₩4,458 | ₩4,965 | ₩4,458 | ₩4,965 | +11.38% | 700 |
|---|
| 2026.07.16 | ₩4,511 | ₩4,965 | ₩4,511 | ₩4,965 | +10.06% | 600 |
|---|
| 2026.07.15 | ₩5,072 | ₩5,072 | ₩4,605 | ₩4,778 | -5.79% | 2.3천 |
|---|
| 2026.07.14 | ₩4,858 | ₩5,005 | ₩4,658 | ₩4,658 | -4.12% | 3.7천 |
|---|
| 2026.07.13 | ₩4,685 | ₩5,072 | ₩4,592 | ₩5,059 | +7.98% | 3.3천 |
|---|
| 2026.07.10 | ₩4,551 | ₩5,072 | ₩4,458 | ₩4,725 | +3.81% | 8.1천 |
|---|
| 2026.07.09 | ₩4,698 | ₩4,885 | ₩4,578 | ₩4,592 | -2.27% | 1.1천 |
|---|
| 2026.07.08 | ₩4,712 | ₩5,179 | ₩4,551 | ₩5,059 | +7.37% | 8.7천 |
|---|
| 2026.07.07 | ₩4,939 | ₩4,939 | ₩4,712 | ₩4,712 | -4.59% | 800 |
|---|
| 2026.07.06 | ₩4,672 | ₩5,059 | ₩4,605 | ₩5,059 | +8.29% | 5.2천 |
|---|
| 2026.07.02 | ₩4,979 | ₩5,192 | ₩4,765 | ₩5,112 | +2.68% | 5.7천 |
|---|
| 2026.07.01 | ₩4,872 | ₩5,299 | ₩4,738 | ₩4,858 | -0.27% | 1.1만 |
|---|
| 2026.06.30 | ₩5,152 | ₩5,246 | ₩4,725 | ₩4,872 | -5.44% | 2.7만 |
|---|
| 2026.06.29 | ₩5,032 | ₩5,352 | ₩4,698 | ₩5,246 | +4.24% | 1.8만 |
|---|
| 2026.06.26 | ₩4,845 | ₩5,299 | ₩4,725 | ₩5,045 | +4.13% | 3.1만 |
|---|
| 2026.06.25 | ₩5,152 | ₩5,339 | ₩4,632 | ₩5,326 | +3.37% | 4만 |
|---|
| 2026.06.24 | ₩4,872 | ₩5,339 | ₩4,738 | ₩5,339 | +9.59% | 3.8만 |
|---|
| 2026.06.23 | ₩4,738 | ₩5,206 | ₩4,565 | ₩4,952 | +4.51% | 5.7천 |
|---|
| 2026.06.22 | ₩4,939 | ₩5,179 | ₩4,551 | ₩5,072 | +2.70% | 5.1만 |
|---|
| 2026.06.18 | ₩5,165 | ₩5,366 | ₩4,818 | ₩5,139 | -0.52% | 8.6천 |
|---|
| 2026.06.17 | ₩5,125 | ₩5,366 | ₩5,125 | ₩5,366 | +4.69% | 1.7천 |
|---|
| 2026.06.16 | ₩5,139 | ₩5,366 | ₩5,139 | ₩5,246 | +2.08% | 3.4천 |
|---|
| 2026.06.15 | ₩5,326 | ₩5,820 | ₩5,072 | ₩5,072 | -4.76% | 7.9천 |
|---|
| 2026.06.12 | ₩5,299 | ₩5,779 | ₩5,232 | ₩5,673 | +7.05% | 1.6만 |
|---|
| 2026.06.11 | ₩5,339 | ₩5,673 | ₩5,165 | ₩5,165 | -3.25% | 2.3천 |
|---|
| 2026.06.10 | ₩6,006 | ₩6,273 | ₩5,713 | ₩5,713 | -4.89% | 4.8천 |
|---|
| 2026.06.09 | ₩5,246 | ₩5,913 | ₩5,206 | ₩5,913 | +12.72% | 1.7만 |
|---|
| 2026.06.08 | ₩5,459 | ₩5,566 | ₩5,232 | ₩5,232 | -4.16% | 4.8천 |
|---|
| 2026.06.05 | ₩5,846 | ₩6,006 | ₩5,206 | ₩5,753 | -1.60% | 6.6천 |
|---|
| 2026.06.04 | ₩5,099 | ₩6,340 | ₩5,099 | ₩6,006 | +17.80% | 1.4만 |
|---|
| 2026.06.03 | ₩5,886 | ₩6,407 | ₩5,886 | ₩6,407 | +8.84% | 4.7천 |
|---|
| 2026.06.02 | ₩6,140 | ₩6,273 | ₩5,699 | ₩5,980 | -2.61% | 7.4천 |
|---|
| 2026.06.01 | ₩6,781 | ₩6,781 | ₩5,873 | ₩6,073 | -10.43% | 2만 |
|---|
| 2026.05.29 | ₩6,340 | ₩7,208 | ₩6,340 | ₩6,941 | +9.47% | 1.3만 |
|---|
| 2026.05.28 | ₩5,499 | ₩6,620 | ₩5,392 | ₩6,554 | +19.17% | 2만 |
|---|
| 2026.05.27 | ₩5,272 | ₩5,860 | ₩5,085 | ₩5,860 | +11.14% | 2만 |
|---|
| 2026.05.26 | ₩4,818 | ₩5,873 | ₩4,685 | ₩5,379 | +11.63% | 2.1만 |
|---|
| 2026.05.22 | ₩4,778 | ₩5,326 | ₩4,778 | ₩5,005 | +4.75% | 6.1천 |
|---|
| 2026.05.21 | ₩5,005 | ₩5,526 | ₩4,805 | ₩5,112 | +2.13% | 1.8만 |
|---|
| 2026.05.20 | ₩5,206 | ₩5,206 | ₩4,311 | ₩5,045 | -3.08% | 3.5만 |
|---|
| 2026.05.19 | ₩5,139 | ₩5,206 | ₩5,032 | ₩5,206 | +1.30% | 6.4천 |
|---|
| 2026.05.18 | ₩5,392 | ₩5,579 | ₩5,019 | ₩5,139 | -4.70% | 5.2천 |
|---|
| 2026.05.15 | ₩5,779 | ₩5,793 | ₩5,125 | ₩5,339 | -7.62% | 2만 |
|---|
| 2026.05.14 | ₩5,045 | ₩5,779 | ₩5,005 | ₩5,352 | +6.08% | 2.5만 |
|---|
| 2026.05.13 | ₩4,685 | ₩5,232 | ₩4,685 | ₩5,099 | +8.83% | 8.6천 |
|---|
| 2026.05.12 | ₩4,672 | ₩5,232 | ₩4,672 | ₩4,912 | +5.14% | 3.1만 |
|---|
| 2026.05.11 | ₩4,538 | ₩4,845 | ₩4,538 | ₩4,765 | +5.00% | 1.4만 |
|---|
| 2026.05.08 | ₩4,778 | ₩4,899 | ₩4,431 | ₩4,525 | -5.31% | 3.5만 |
|---|
| 2026.05.07 | ₩5,072 | ₩5,272 | ₩4,818 | ₩4,818 | -5.00% | 3.6만 |
|---|
| 2026.05.06 | ₩5,152 | ₩5,339 | ₩4,578 | ₩4,899 | -4.92% | 6.8만 |
|---|
| 2026.05.05 | ₩4,658 | ₩5,072 | ₩4,525 | ₩4,592 | -1.43% | 11.3만 |
|---|
| 2026.05.04 | ₩4,685 | ₩4,925 | ₩4,391 | ₩4,485 | -4.27% | 9.6만 |
|---|
| 2026.05.01 | ₩4,618 | ₩4,965 | ₩4,605 | ₩4,685 | +1.45% | 4.6천 |
|---|
| 2026.04.30 | ₩4,271 | ₩4,872 | ₩4,271 | ₩4,632 | +8.44% | 1.7만 |
|---|
| 2026.04.29 | ₩4,431 | ₩4,885 | ₩4,351 | ₩4,551 | +2.71% | 30.6만 |
|---|
| 2026.04.28 | ₩4,525 | ₩4,965 | ₩4,338 | ₩4,458 | -1.47% | 43.9만 |
|---|
| 2026.04.27 | ₩6,380 | ₩6,620 | ₩4,712 | ₩4,712 | -26.15% | 15.2만 |
|---|
| 2026.04.24 | ₩6,847 | ₩6,847 | ₩6,033 | ₩6,674 | -2.53% | 1.4만 |
|---|
| 2026.04.23 | ₩6,740 | ₩7,194 | ₩6,420 | ₩6,994 | +3.76% | 1.3만 |
|---|
| 2026.04.22 | ₩7,154 | ₩7,475 | ₩7,021 | ₩7,021 | -1.87% | 1.4만 |
|---|
| 2026.04.21 | ₩6,740 | ₩7,595 | ₩6,740 | ₩7,595 | +12.67% | 9.6천 |
|---|
| 2026.04.20 | ₩6,674 | ₩7,435 | ₩6,674 | ₩7,181 | +7.60% | 4.6만 |
|---|
| 2026.04.17 | ₩7,435 | ₩7,435 | ₩6,834 | ₩7,234 | -2.69% | 1.9만 |
|---|
| 2026.04.16 | ₩7,341 | ₩8,009 | ₩7,208 | ₩7,675 | +4.55% | 12.8만 |
|---|
| 2026.04.15 | ₩7,448 | ₩7,742 | ₩7,007 | ₩7,221 | -3.05% | 1.1만 |
|---|
| 2026.04.14 | ₩7,702 | ₩8,142 | ₩7,088 | ₩7,341 | -4.68% | 7.9만 |
|---|
| 2026.04.13 | ₩6,981 | ₩7,915 | ₩6,714 | ₩7,595 | +8.80% | 10.8만 |
|---|
| 2026.04.10 | ₩7,488 | ₩7,661 | ₩6,727 | ₩6,861 | -8.38% | 5.3천 |
|---|
| 2026.04.09 | ₩9,837 | ₩9,837 | ₩7,341 | ₩7,488 | -23.88% | 6.7만 |
|---|
| 2026.04.08 | ₩7,661 | ₩9,837 | ₩7,488 | ₩9,410 | +22.82% | 14.4만 |
|---|
| 2026.04.07 | ₩8,275 | ₩8,529 | ₩7,675 | ₩7,982 | -3.55% | 1.9만 |
|---|
| 2026.04.06 | ₩9,437 | ₩9,744 | ₩8,275 | ₩8,396 | -11.03% | 3.5만 |
|---|
| 2026.04.02 | ₩10,157 | ₩11,652 | ₩9,597 | ₩10,344 | +1.84% | 4.3만 |
|---|
| 2026.04.01 | ₩8,489 | ₩10,771 | ₩8,009 | ₩10,464 | +23.27% | 10.5만 |
|---|
| 2026.03.31 | ₩6,821 | ₩8,783 | ₩6,540 | ₩8,342 | +22.31% | 9.3만 |
|---|
| 2026.03.30 | ₩6,727 | ₩7,341 | ₩6,540 | ₩6,967 | +3.57% | 1.3만 |
|---|
| 2026.03.27 | ₩6,393 | ₩6,700 | ₩6,233 | ₩6,433 | +0.63% | 3.4만 |
|---|
| 2026.03.26 | ₩6,687 | ₩6,874 | ₩6,140 | ₩6,287 | -5.99% | 5.3만 |
|---|
| 2026.03.25 | ₩6,594 | ₩6,794 | ₩6,340 | ₩6,674 | +1.21% | 3.3만 |
|---|
| 2026.03.24 | ₩6,687 | ₩6,781 | ₩6,207 | ₩6,594 | -1.40% | 3.2만 |
|---|
| 2026.03.23 | ₩6,180 | ₩6,687 | ₩6,180 | ₩6,620 | +7.13% | 8.5천 |
|---|
| 2026.03.20 | ₩6,407 | ₩6,540 | ₩6,020 | ₩6,527 | +1.87% | 2.6만 |
|---|
| 2026.03.19 | ₩5,833 | ₩6,540 | ₩5,793 | ₩6,367 | +9.15% | 9.4만 |
|---|
| 2026.03.18 | ₩6,407 | ₩6,447 | ₩6,033 | ₩6,193 | -3.33% | 5.4천 |
|---|
| 2026.03.17 | ₩6,407 | ₩6,794 | ₩6,086 | ₩6,287 | -1.88% | 2.1만 |
|---|
| 2026.03.16 | ₩6,620 | ₩6,794 | ₩5,926 | ₩6,233 | -5.85% | 2.4만 |
|---|
| 2026.03.13 | ₩6,353 | ₩6,674 | ₩6,113 | ₩6,233 | -1.89% | 18.2만 |
|---|
| 2026.03.12 | ₩5,553 | ₩6,367 | ₩5,553 | ₩6,367 | +14.66% | 1.1만 |
|---|
| 2026.03.11 | ₩6,340 | ₩6,367 | ₩5,940 | ₩6,180 | -2.53% | 1.2만 |
|---|
| 2026.03.10 | ₩6,273 | ₩6,620 | ₩5,846 | ₩6,086 | -2.98% | 16.1만 |
|---|
| 2026.03.09 | ₩6,580 | ₩6,807 | ₩5,820 | ₩6,073 | -7.71% | 2.4만 |
|---|
| 2026.03.06 | ₩5,980 | ₩6,447 | ₩5,900 | ₩6,393 | +6.92% | 2.4만 |
|---|
| 2026.03.05 | ₩5,633 | ₩6,167 | ₩5,633 | ₩5,980 | +6.16% | 8.8천 |
|---|
| 2026.03.04 | ₩5,726 | ₩6,220 | ₩5,539 | ₩5,606 | -2.10% | 3.7만 |
|---|
| 2026.03.03 | ₩6,407 | ₩6,647 | ₩5,539 | ₩6,100 | -4.79% | 4.7만 |
|---|
| 2026.03.02 | ₩6,153 | ₩7,034 | ₩6,153 | ₩6,447 | +4.77% | 3.6만 |
|---|
| 2026.02.27 | ₩5,993 | ₩7,435 | ₩5,926 | ₩6,153 | +2.67% | 2.6만 |
|---|
| 2026.02.26 | ₩6,180 | ₩7,595 | ₩5,980 | ₩6,607 | +6.91% | 4.3만 |
|---|
| 2026.02.25 | ₩6,821 | ₩7,328 | ₩5,553 | ₩5,980 | -12.33% | 7.6만 |
|---|
| 2026.02.24 | ₩7,541 | ₩7,608 | ₩7,007 | ₩7,341 | -2.65% | 6.3천 |
|---|
| 2026.02.23 | ₩7,061 | ₩7,608 | ₩7,061 | ₩7,608 | +7.75% | 6.9천 |
|---|
| 2026.02.20 | ₩7,208 | ₩7,608 | ₩6,807 | ₩7,595 | +5.37% | 1.2만 |
|---|
| 2026.02.19 | ₩7,341 | ₩7,675 | ₩6,874 | ₩7,621 | +3.82% | 1.8천 |
|---|
| 2026.02.18 | ₩7,007 | ₩7,742 | ₩6,967 | ₩7,742 | +10.48% | 8.1천 |
|---|
| 2026.02.17 | ₩7,248 | ₩7,755 | ₩6,660 | ₩7,755 | +7.00% | 8.5천 |
|---|
| 2026.02.13 | ₩7,755 | ₩7,755 | ₩7,101 | ₩7,475 | -3.61% | 6.3천 |
|---|
| 2026.02.12 | ₩7,461 | ₩7,528 | ₩7,288 | ₩7,421 | -0.54% | 6천 |
|---|
| 2026.02.11 | ₩7,234 | ₩7,795 | ₩6,554 | ₩7,568 | +4.61% | 1.8만 |
|---|
| 2026.02.10 | ₩7,328 | ₩7,581 | ₩6,781 | ₩7,581 | +3.46% | 3.9만 |
|---|
| 2026.02.09 | ₩6,367 | ₩7,595 | ₩6,367 | ₩7,435 | +16.77% | 1.4만 |
|---|
| 2026.02.06 | ₩6,006 | ₩6,660 | ₩5,806 | ₩6,407 | +6.67% | 1.4만 |
|---|
| 2026.02.05 | ₩5,886 | ₩6,340 | ₩5,619 | ₩6,193 | +5.22% | 1.7만 |
|---|
| 2026.02.04 | ₩6,340 | ₩6,340 | ₩5,726 | ₩6,340 | 0.00% | 8.3천 |
|---|
| 2026.02.03 | ₩5,659 | ₩6,073 | ₩5,553 | ₩6,073 | +7.31% | 1.1만 |
|---|
| 2026.02.02 | ₩5,753 | ₩5,966 | ₩5,606 | ₩5,793 | +0.70% | 1.3만 |
|---|
| 2026.01.30 | ₩5,926 | ₩5,966 | ₩5,726 | ₩5,953 | +0.45% | 9.9천 |
|---|
| 2026.01.29 | ₩5,966 | ₩5,966 | ₩5,606 | ₩5,940 | -0.45% | 2.9만 |
|---|
| 2026.01.28 | ₩5,966 | ₩6,100 | ₩5,406 | ₩5,993 | +0.45% | 1.2만 |
|---|
| 2026.01.27 | ₩6,567 | ₩6,567 | ₩5,713 | ₩6,127 | -6.71% | 2.5만 |
|---|
| 2026.01.26 | ₩5,446 | ₩6,914 | ₩5,219 | ₩6,514 | +19.61% | 7.5만 |
|---|
| 2026.01.23 | ₩5,472 | ₩5,499 | ₩5,165 | ₩5,472 | 0.00% | 1.7천 |
|---|
| 2026.01.22 | ₩5,232 | ₩5,499 | ₩5,232 | ₩5,499 | +5.10% | 3.1천 |
|---|
| 2026.01.21 | ₩5,339 | ₩5,513 | ₩5,232 | ₩5,232 | -2.00% | 8천 |
|---|
| 2026.01.20 | ₩5,446 | ₩5,486 | ₩5,085 | ₩5,085 | -6.62% | 5.3천 |
|---|
| 2026.01.16 | ₩5,299 | ₩5,513 | ₩5,299 | ₩5,486 | +3.53% | 4.2천 |
|---|
| 2026.01.15 | ₩5,125 | ₩5,459 | ₩5,125 | ₩5,352 | +4.43% | 7.4천 |
|---|
| 2026.01.14 | ₩5,152 | ₩5,339 | ₩5,112 | ₩5,339 | +3.63% | 9.9천 |
|---|
| 2026.01.13 | ₩5,232 | ₩5,352 | ₩5,112 | ₩5,339 | +2.04% | 3.6천 |
|---|
| 2026.01.12 | ₩5,472 | ₩5,539 | ₩5,472 | ₩5,513 | +0.73% | 2.6천 |
|---|
| 2026.01.09 | ₩5,352 | ₩5,673 | ₩5,352 | ₩5,619 | +4.99% | 1.2만 |
|---|
| 2026.01.08 | ₩5,419 | ₩5,980 | ₩5,272 | ₩5,673 | +4.68% | 3.3만 |
|---|
| 2026.01.07 | ₩5,165 | ₩5,446 | ₩5,045 | ₩5,232 | +1.29% | 1.4만 |
|---|
| 2026.01.06 | ₩5,406 | ₩5,459 | ₩4,939 | ₩5,045 | -6.67% | 2.6만 |
|---|
| 2026.01.05 | ₩5,099 | ₩5,539 | ₩4,632 | ₩5,513 | +8.12% | 2.5만 |
|---|
| 2026.01.02 | ₩4,992 | ₩5,326 | ₩4,992 | ₩5,112 | +2.41% | 4천 |
|---|
| 2025.12.31 | ₩4,792 | ₩5,112 | ₩4,792 | ₩4,939 | +3.06% | 5.3천 |
|---|
| 2025.12.30 | ₩4,818 | ₩4,925 | ₩4,805 | ₩4,805 | -0.28% | 1.3만 |
|---|
| 2025.12.29 | ₩5,072 | ₩5,072 | ₩4,752 | ₩4,939 | -2.63% | 2.7만 |
|---|
| 2025.12.26 | ₩5,099 | ₩5,326 | ₩4,698 | ₩4,939 | -3.14% | 1.1만 |
|---|
| 2025.12.24 | ₩5,232 | ₩5,232 | ₩5,072 | ₩5,072 | -3.06% | 6.2천 |
|---|
| 2025.12.23 | ₩5,579 | ₩5,579 | ₩5,099 | ₩5,246 | -5.98% | 2.4만 |
|---|
| 2025.12.22 | ₩5,606 | ₩5,713 | ₩5,446 | ₩5,713 | +1.90% | 1만 |
|---|
| 2025.12.19 | ₩5,739 | ₩5,793 | ₩5,606 | ₩5,726 | -0.23% | 3만 |
|---|
| 2025.12.18 | ₩6,046 | ₩6,046 | ₩5,766 | ₩5,793 | -4.19% | 2.2만 |
|---|
| 2025.12.17 | ₩6,006 | ₩6,260 | ₩5,940 | ₩6,073 | +1.11% | 3.1만 |
|---|
| 2025.12.16 | ₩6,073 | ₩6,220 | ₩5,766 | ₩6,046 | -0.44% | 4.2만 |
|---|
| 2025.12.15 | ₩6,220 | ₩6,380 | ₩6,006 | ₩6,260 | +0.64% | 5.4만 |
|---|
| 2025.12.12 | ₩6,540 | ₩6,540 | ₩6,167 | ₩6,193 | -5.31% | 3.4만 |
|---|
| 2025.12.11 | ₩6,474 | ₩7,074 | ₩6,140 | ₩6,353 | -1.86% | 6.9만 |
|---|
| 2025.12.10 | ₩6,073 | ₩8,436 | ₩5,860 | ₩7,208 | +18.68% | 17.6만 |
|---|
| 2025.12.09 | ₩6,607 | ₩7,208 | ₩6,046 | ₩6,086 | -7.88% | 16만 |
|---|
| 2025.12.08 | ₩9,183 | ₩9,183 | ₩5,806 | ₩7,354 | -19.91% | 43.2만 |
|---|
| 2025.12.05 | ₩11,973 | ₩15,790 | ₩9,423 | ₩10,932 | -8.70% | 879.5만 |
|---|
| 2025.12.04 | ₩4,925 | ₩6,514 | ₩4,805 | ₩6,327 | +28.46% | 1.8만 |
|---|
| 2025.12.03 | ₩5,739 | ₩5,739 | ₩4,939 | ₩5,272 | -8.14% | 4.2천 |
|---|
| 2025.12.02 | ₩3,444 | ₩5,953 | ₩3,444 | ₩5,739 | +66.67% | 4.6만 |
|---|
| 2025.12.01 | ₩3,537 | ₩3,537 | ₩3,497 | ₩3,510 | -0.75% | 1.9천 |
|---|
| 2025.11.28 | ₩4,004 | ₩4,004 | ₩4,004 | ₩4,004 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩4,044 | ₩4,191 | ₩3,550 | ₩4,004 | -0.99% | 5.8천 |
|---|
| 2025.11.25 | ₩5,085 | ₩5,085 | ₩5,085 | ₩5,085 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩5,152 | ₩5,152 | ₩4,044 | ₩5,085 | -1.30% | 1.8천 |
|---|
| 2025.11.21 | ₩5,272 | ₩5,793 | ₩3,364 | ₩5,085 | -3.54% | 5.7천 |
|---|
| 2025.11.20 | ₩5,272 | ₩5,272 | ₩5,272 | ₩5,272 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩5,339 | ₩5,873 | ₩5,339 | ₩5,673 | +6.25% | 3.1천 |
|---|
| 2025.11.18 | ₩5,219 | ₩5,339 | ₩4,952 | ₩5,339 | +2.30% | 1.2만 |
|---|
| 2025.11.17 | ₩4,738 | ₩4,805 | ₩4,738 | ₩4,752 | +0.28% | 2천 |
|---|
| 2025.11.14 | ₩4,992 | ₩5,339 | ₩4,965 | ₩5,045 | +1.07% | 6.6천 |
|---|
| 2025.11.13 | ₩4,311 | ₩5,232 | ₩4,311 | ₩4,992 | +15.79% | 9.3천 |
|---|
| 2025.11.12 | ₩4,204 | ₩5,326 | ₩4,204 | ₩5,246 | +24.76% | 1.4만 |
|---|
| 2025.11.11 | ₩3,978 | ₩4,111 | ₩2,723 | ₩3,817 | -4.03% | 4.5만 |
|---|
| 2025.11.10 | ₩5,579 | ₩6,073 | ₩4,939 | ₩5,005 | -10.29% | 9.6만 |
|---|
| 2025.11.07 | ₩5,953 | ₩5,953 | ₩5,513 | ₩5,713 | -4.04% | 2.5만 |
|---|
| 2025.11.06 | ₩5,900 | ₩6,260 | ₩5,406 | ₩6,207 | +5.20% | 3.6만 |
|---|
| 2025.11.05 | ₩5,633 | ₩6,060 | ₩5,472 | ₩5,846 | +3.79% | 2.4만 |
|---|
| 2025.11.04 | ₩6,287 | ₩6,340 | ₩5,646 | ₩5,646 | -10.19% | 1.7만 |
|---|
| 2025.11.03 | ₩6,781 | ₩6,781 | ₩6,020 | ₩6,380 | -5.91% | 3.2만 |
|---|
| 2025.10.31 | ₩6,887 | ₩6,994 | ₩6,500 | ₩6,767 | -1.74% | 2.1만 |
|---|
| 2025.10.30 | ₩6,647 | ₩7,168 | ₩6,273 | ₩7,074 | +6.43% | 5만 |
|---|
| 2025.10.29 | ₩6,914 | ₩7,021 | ₩6,500 | ₩6,607 | -4.44% | 4.5만 |
|---|
| 2025.10.28 | ₩6,954 | ₩7,154 | ₩6,700 | ₩6,967 | +0.19% | 1.5만 |
|---|
| 2025.10.27 | ₩6,994 | ₩7,301 | ₩6,447 | ₩7,007 | +0.19% | 8.5만 |
|---|
| 2025.10.24 | ₩6,941 | ₩7,341 | ₩6,674 | ₩7,074 | +1.92% | 2.8만 |
|---|
| 2025.10.23 | ₩6,540 | ₩7,074 | ₩6,140 | ₩6,674 | +2.04% | 2만 |
|---|
| 2025.10.22 | ₩6,674 | ₩7,341 | ₩6,273 | ₩6,941 | +4.00% | 5.7만 |
|---|
| 2025.10.21 | ₩7,341 | ₩7,875 | ₩6,807 | ₩6,941 | -5.45% | 3.8만 |
|---|
| 2025.10.20 | ₩7,742 | ₩7,875 | ₩7,208 | ₩7,608 | -1.72% | 1.8만 |
|---|
| 2025.10.17 | ₩7,742 | ₩7,875 | ₩7,341 | ₩7,341 | -5.17% | 1.8만 |
|---|
| 2025.10.16 | ₩7,742 | ₩8,676 | ₩7,341 | ₩8,009 | +3.45% | 4.4만 |
|---|
| 2025.10.15 | ₩8,542 | ₩9,610 | ₩7,475 | ₩7,475 | -12.50% | 16만 |
|---|
| 2025.10.14 | ₩6,807 | ₩10,678 | ₩6,674 | ₩9,610 | +41.18% | 118.5만 |
|---|
| 2025.10.13 | ₩7,074 | ₩7,074 | ₩6,674 | ₩6,807 | -3.77% | 2.3만 |
|---|
| 2025.10.10 | ₩7,208 | ₩7,341 | ₩6,674 | ₩7,341 | +1.85% | 2만 |
|---|