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 | ₩3,823 | ₩3,971 | ₩3,515 | ₩3,662 | -4.21% | 25.6만 |
| 2026.10.08 | ₩3,904 | ₩4,024 | ₩3,756 | ₩3,890 | -0.34% | 2.4천 |
| 2026.10.07 | ₩3,957 | ₩3,957 | ₩3,850 | ₩3,877 | -2.03% | 5.5천 |
| 2026.10.06 | ₩3,850 | ₩4,199 | ₩3,850 | ₩4,051 | +5.23% | 2.9만 |
| 2026.10.05 | ₩4,212 | ₩4,253 | ₩3,756 | ₩4,145 | -1.59% | 2만 |
| 2026.10.02 | ₩4,038 | ₩4,253 | ₩3,917 | ₩4,051 | +0.33% | 6.5만 |
| 2026.10.01 | ₩4,212 | ₩4,306 | ₩3,890 | ₩3,904 | -7.32% | 14.1만 |
| 2026.09.30 | ₩4,132 | ₩4,601 | ₩4,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,105 |
| -0.65% |
| 52.9만 |
| 2026.09.29 | ₩4,132 | ₩4,735 | ₩4,024 | ₩4,293 | +3.90% | 12만 |
|---|
| 2026.09.28 | ₩4,360 | ₩4,507 | ₩3,984 | ₩4,226 | -3.08% | 8만 |
|---|
| 2026.09.25 | ₩4,682 | ₩4,682 | ₩4,293 | ₩4,373 | -6.59% | 1.2만 |
|---|
| 2026.09.24 | ₩4,400 | ₩4,668 | ₩4,092 | ₩4,346 | -1.22% | 2.7만 |
|---|
| 2026.09.23 | ₩4,829 | ₩5,138 | ₩4,185 | ₩4,829 | 0.00% | 4만 |
|---|
| 2026.09.22 | ₩4,414 | ₩4,977 | ₩4,065 | ₩4,977 | +12.77% | 287.9만 |
|---|
| 2026.09.21 | ₩5,178 | ₩5,178 | ₩4,266 | ₩4,414 | -14.77% | 1.2만 |
|---|
| 2026.09.18 | ₩4,507 | ₩4,521 | ₩4,199 | ₩4,481 | -0.60% | 4.3천 |
|---|
| 2026.09.17 | ₩4,561 | ₩4,561 | ₩4,561 | ₩4,561 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩4,829 | ₩4,829 | ₩4,293 | ₩4,561 | -5.56% | 1.8천 |
|---|
| 2026.09.15 | ₩4,803 | ₩4,856 | ₩4,440 | ₩4,695 | -2.23% | 3.5천 |
|---|
| 2026.09.14 | ₩4,561 | ₩4,896 | ₩4,561 | ₩4,856 | +6.47% | 1.7천 |
|---|
| 2026.09.11 | ₩4,293 | ₩4,937 | ₩4,293 | ₩4,896 | +14.06% | 3.9천 |
|---|
| 2026.09.10 | ₩4,293 | ₩4,293 | ₩4,293 | ₩4,293 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩4,454 | ₩4,695 | ₩4,427 | ₩4,695 | +5.42% | 1.1천 |
|---|
| 2026.09.08 | ₩4,440 | ₩4,829 | ₩4,440 | ₩4,816 | +8.46% | 2.4천 |
|---|
| 2026.09.04 | ₩4,092 | ₩4,964 | ₩4,092 | ₩4,910 | +20.00% | 3.4천 |
|---|
| 2026.09.03 | ₩4,212 | ₩4,212 | ₩4,212 | ₩4,212 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩4,816 | ₩5,004 | ₩4,454 | ₩4,762 | -1.11% | 4.3만 |
|---|
| 2026.09.01 | ₩4,803 | ₩4,829 | ₩4,534 | ₩4,829 | +0.56% | 2.5천 |
|---|
| 2026.08.31 | ₩5,098 | ₩5,232 | ₩4,628 | ₩4,695 | -7.89% | 8.3천 |
|---|
| 2026.08.28 | ₩4,507 | ₩5,232 | ₩4,507 | ₩5,232 | +16.07% | 1.1만 |
|---|
| 2026.08.27 | ₩4,320 | ₩4,588 | ₩4,320 | ₩4,588 | +6.21% | 3.4천 |
|---|
| 2026.08.26 | ₩4,548 | ₩4,695 | ₩4,346 | ₩4,695 | +3.24% | 9천 |
|---|
| 2026.08.25 | ₩4,226 | ₩4,548 | ₩4,226 | ₩4,548 | +7.62% | 4.3천 |
|---|
| 2026.08.24 | ₩4,427 | ₩4,467 | ₩4,306 | ₩4,306 | -2.73% | 900 |
|---|
| 2026.08.21 | ₩4,051 | ₩4,561 | ₩4,051 | ₩4,561 | +12.58% | 1.5천 |
|---|
| 2026.08.20 | ₩4,373 | ₩4,695 | ₩4,212 | ₩4,440 | +1.53% | 2.2천 |
|---|
| 2026.08.19 | ₩4,159 | ₩4,574 | ₩4,011 | ₩4,467 | +7.42% | 1.1만 |
|---|
| 2026.08.18 | ₩3,890 | ₩4,159 | ₩3,890 | ₩4,159 | +6.90% | 1만 |
|---|
| 2026.08.17 | ₩4,145 | ₩4,185 | ₩3,998 | ₩4,024 | -2.91% | 5.7천 |
|---|
| 2026.08.14 | ₩4,588 | ₩4,588 | ₩3,783 | ₩4,038 | -11.99% | 7.6천 |
|---|
| 2026.08.13 | ₩4,293 | ₩4,776 | ₩4,293 | ₩4,776 | +11.25% | 2.1천 |
|---|
| 2026.08.12 | ₩4,239 | ₩4,695 | ₩3,944 | ₩4,534 | +6.96% | 1.3만 |
|---|
| 2026.08.11 | ₩3,957 | ₩4,279 | ₩3,770 | ₩4,279 | +8.14% | 3.9만 |
|---|
| 2026.08.10 | ₩3,837 | ₩4,199 | ₩3,837 | ₩4,105 | +6.99% | 6.5만 |
|---|
| 2026.08.07 | ₩4,185 | ₩4,226 | ₩3,863 | ₩4,226 | +0.96% | 1.3만 |
|---|
| 2026.08.06 | ₩4,118 | ₩4,226 | ₩4,118 | ₩4,226 | +2.61% | 600 |
|---|
| 2026.08.05 | ₩4,078 | ₩4,226 | ₩4,078 | ₩4,078 | 0.00% | 2.9천 |
|---|
| 2026.08.04 | ₩3,957 | ₩4,212 | ₩3,823 | ₩3,931 | -0.68% | 6.7천 |
|---|
| 2026.08.03 | ₩4,024 | ₩4,024 | ₩4,024 | ₩4,024 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩4,024 | ₩4,051 | ₩3,863 | ₩4,051 | +0.67% | 3천 |
|---|
| 2026.07.30 | ₩4,132 | ₩4,132 | ₩3,837 | ₩4,051 | -1.95% | 5.1천 |
|---|
| 2026.07.29 | ₩4,024 | ₩4,253 | ₩4,024 | ₩4,253 | +5.67% | 1.6천 |
|---|
| 2026.07.28 | ₩4,574 | ₩4,588 | ₩4,024 | ₩4,279 | -6.45% | 3.6천 |
|---|
| 2026.07.27 | ₩4,574 | ₩4,896 | ₩4,467 | ₩4,574 | 0.00% | 9천 |
|---|
| 2026.07.24 | ₩4,803 | ₩4,803 | ₩4,561 | ₩4,561 | -5.03% | 2.2천 |
|---|
| 2026.07.23 | ₩4,883 | ₩4,883 | ₩4,883 | ₩4,883 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩4,883 | ₩4,883 | ₩4,883 | ₩4,883 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩4,883 | ₩4,883 | ₩4,883 | ₩4,883 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩4,749 | ₩4,883 | ₩4,749 | ₩4,883 | +2.82% | 1천 |
|---|
| 2026.07.17 | ₩4,481 | ₩4,990 | ₩4,481 | ₩4,990 | +11.38% | 700 |
|---|
| 2026.07.16 | ₩4,534 | ₩4,990 | ₩4,534 | ₩4,990 | +10.06% | 600 |
|---|
| 2026.07.15 | ₩5,098 | ₩5,098 | ₩4,628 | ₩4,803 | -5.79% | 2.3천 |
|---|
| 2026.07.14 | ₩4,883 | ₩5,031 | ₩4,682 | ₩4,682 | -4.12% | 3.7천 |
|---|
| 2026.07.13 | ₩4,709 | ₩5,098 | ₩4,615 | ₩5,084 | +7.98% | 3.3천 |
|---|
| 2026.07.10 | ₩4,574 | ₩5,098 | ₩4,481 | ₩4,749 | +3.81% | 8.1천 |
|---|
| 2026.07.09 | ₩4,722 | ₩4,910 | ₩4,601 | ₩4,615 | -2.27% | 1.1천 |
|---|
| 2026.07.08 | ₩4,735 | ₩5,205 | ₩4,574 | ₩5,084 | +7.37% | 8.7천 |
|---|
| 2026.07.07 | ₩4,964 | ₩4,964 | ₩4,735 | ₩4,735 | -4.59% | 800 |
|---|
| 2026.07.06 | ₩4,695 | ₩5,084 | ₩4,628 | ₩5,084 | +8.29% | 5.2천 |
|---|
| 2026.07.02 | ₩5,004 | ₩5,218 | ₩4,789 | ₩5,138 | +2.68% | 5.7천 |
|---|
| 2026.07.01 | ₩4,896 | ₩5,326 | ₩4,762 | ₩4,883 | -0.27% | 1.1만 |
|---|
| 2026.06.30 | ₩5,178 | ₩5,272 | ₩4,749 | ₩4,896 | -5.44% | 2.7만 |
|---|
| 2026.06.29 | ₩5,057 | ₩5,379 | ₩4,722 | ₩5,272 | +4.24% | 1.8만 |
|---|
| 2026.06.26 | ₩4,870 | ₩5,326 | ₩4,749 | ₩5,071 | +4.13% | 3.1만 |
|---|
| 2026.06.25 | ₩5,178 | ₩5,366 | ₩4,655 | ₩5,353 | +3.37% | 4만 |
|---|
| 2026.06.24 | ₩4,896 | ₩5,366 | ₩4,762 | ₩5,366 | +9.59% | 3.8만 |
|---|
| 2026.06.23 | ₩4,762 | ₩5,232 | ₩4,588 | ₩4,977 | +4.51% | 5.7천 |
|---|
| 2026.06.22 | ₩4,964 | ₩5,205 | ₩4,574 | ₩5,098 | +2.70% | 5.1만 |
|---|
| 2026.06.18 | ₩5,192 | ₩5,393 | ₩4,843 | ₩5,165 | -0.52% | 8.6천 |
|---|
| 2026.06.17 | ₩5,151 | ₩5,393 | ₩5,151 | ₩5,393 | +4.69% | 1.7천 |
|---|
| 2026.06.16 | ₩5,165 | ₩5,393 | ₩5,165 | ₩5,272 | +2.08% | 3.4천 |
|---|
| 2026.06.15 | ₩5,353 | ₩5,849 | ₩5,098 | ₩5,098 | -4.76% | 7.9천 |
|---|
| 2026.06.12 | ₩5,326 | ₩5,809 | ₩5,259 | ₩5,701 | +7.05% | 1.6만 |
|---|
| 2026.06.11 | ₩5,366 | ₩5,701 | ₩5,192 | ₩5,192 | -3.25% | 2.3천 |
|---|
| 2026.06.10 | ₩6,037 | ₩6,305 | ₩5,742 | ₩5,742 | -4.89% | 4.8천 |
|---|
| 2026.06.09 | ₩5,272 | ₩5,943 | ₩5,232 | ₩5,943 | +12.72% | 1.7만 |
|---|
| 2026.06.08 | ₩5,487 | ₩5,594 | ₩5,259 | ₩5,259 | -4.16% | 4.8천 |
|---|
| 2026.06.05 | ₩5,876 | ₩6,037 | ₩5,232 | ₩5,782 | -1.60% | 6.6천 |
|---|
| 2026.06.04 | ₩5,124 | ₩6,372 | ₩5,124 | ₩6,037 | +17.80% | 1.4만 |
|---|
| 2026.06.03 | ₩5,916 | ₩6,439 | ₩5,916 | ₩6,439 | +8.84% | 4.7천 |
|---|
| 2026.06.02 | ₩6,171 | ₩6,305 | ₩5,728 | ₩6,010 | -2.61% | 7.4천 |
|---|
| 2026.06.01 | ₩6,815 | ₩6,815 | ₩5,903 | ₩6,104 | -10.43% | 2만 |
|---|
| 2026.05.29 | ₩6,372 | ₩7,244 | ₩6,372 | ₩6,976 | +9.47% | 1.3만 |
|---|
| 2026.05.28 | ₩5,527 | ₩6,654 | ₩5,420 | ₩6,587 | +19.17% | 2만 |
|---|
| 2026.05.27 | ₩5,299 | ₩5,889 | ₩5,111 | ₩5,889 | +11.14% | 2만 |
|---|
| 2026.05.26 | ₩4,843 | ₩5,903 | ₩4,709 | ₩5,406 | +11.63% | 2.1만 |
|---|
| 2026.05.22 | ₩4,803 | ₩5,353 | ₩4,803 | ₩5,031 | +4.75% | 6.1천 |
|---|
| 2026.05.21 | ₩5,031 | ₩5,554 | ₩4,829 | ₩5,138 | +2.13% | 1.8만 |
|---|
| 2026.05.20 | ₩5,232 | ₩5,232 | ₩4,333 | ₩5,071 | -3.08% | 3.5만 |
|---|
| 2026.05.19 | ₩5,165 | ₩5,232 | ₩5,057 | ₩5,232 | +1.30% | 6.4천 |
|---|
| 2026.05.18 | ₩5,420 | ₩5,607 | ₩5,044 | ₩5,165 | -4.70% | 5.2천 |
|---|
| 2026.05.15 | ₩5,809 | ₩5,822 | ₩5,151 | ₩5,366 | -7.62% | 2만 |
|---|
| 2026.05.14 | ₩5,071 | ₩5,809 | ₩5,031 | ₩5,379 | +6.08% | 2.5만 |
|---|
| 2026.05.13 | ₩4,709 | ₩5,259 | ₩4,709 | ₩5,124 | +8.83% | 8.6천 |
|---|
| 2026.05.12 | ₩4,695 | ₩5,259 | ₩4,695 | ₩4,937 | +5.14% | 3.1만 |
|---|
| 2026.05.11 | ₩4,561 | ₩4,870 | ₩4,561 | ₩4,789 | +5.00% | 1.4만 |
|---|
| 2026.05.08 | ₩4,803 | ₩4,923 | ₩4,454 | ₩4,548 | -5.31% | 3.5만 |
|---|
| 2026.05.07 | ₩5,098 | ₩5,299 | ₩4,843 | ₩4,843 | -5.00% | 3.6만 |
|---|
| 2026.05.06 | ₩5,178 | ₩5,366 | ₩4,601 | ₩4,923 | -4.92% | 6.8만 |
|---|
| 2026.05.05 | ₩4,682 | ₩5,098 | ₩4,548 | ₩4,615 | -1.43% | 11.3만 |
|---|
| 2026.05.04 | ₩4,709 | ₩4,950 | ₩4,414 | ₩4,507 | -4.27% | 9.6만 |
|---|
| 2026.05.01 | ₩4,642 | ₩4,990 | ₩4,628 | ₩4,709 | +1.45% | 4.6천 |
|---|
| 2026.04.30 | ₩4,293 | ₩4,896 | ₩4,293 | ₩4,655 | +8.44% | 1.7만 |
|---|
| 2026.04.29 | ₩4,454 | ₩4,910 | ₩4,373 | ₩4,574 | +2.71% | 30.6만 |
|---|
| 2026.04.28 | ₩4,548 | ₩4,990 | ₩4,360 | ₩4,481 | -1.47% | 43.9만 |
|---|
| 2026.04.27 | ₩6,412 | ₩6,654 | ₩4,735 | ₩4,735 | -26.15% | 15.2만 |
|---|
| 2026.04.24 | ₩6,882 | ₩6,882 | ₩6,064 | ₩6,707 | -2.53% | 1.4만 |
|---|
| 2026.04.23 | ₩6,775 | ₩7,231 | ₩6,453 | ₩7,029 | +3.76% | 1.3만 |
|---|
| 2026.04.22 | ₩7,190 | ₩7,512 | ₩7,056 | ₩7,056 | -1.87% | 1.4만 |
|---|
| 2026.04.21 | ₩6,775 | ₩7,633 | ₩6,775 | ₩7,633 | +12.67% | 9.6천 |
|---|
| 2026.04.20 | ₩6,707 | ₩7,472 | ₩6,707 | ₩7,217 | +7.60% | 4.6만 |
|---|
| 2026.04.17 | ₩7,472 | ₩7,472 | ₩6,868 | ₩7,271 | -2.69% | 1.9만 |
|---|
| 2026.04.16 | ₩7,378 | ₩8,049 | ₩7,244 | ₩7,714 | +4.55% | 12.8만 |
|---|
| 2026.04.15 | ₩7,486 | ₩7,781 | ₩7,043 | ₩7,257 | -3.05% | 1.1만 |
|---|
| 2026.04.14 | ₩7,740 | ₩8,183 | ₩7,123 | ₩7,378 | -4.68% | 7.9만 |
|---|
| 2026.04.13 | ₩7,016 | ₩7,955 | ₩6,748 | ₩7,633 | +8.80% | 10.8만 |
|---|
| 2026.04.10 | ₩7,526 | ₩7,700 | ₩6,761 | ₩6,895 | -8.38% | 5.3천 |
|---|
| 2026.04.09 | ₩9,887 | ₩9,887 | ₩7,378 | ₩7,526 | -23.88% | 6.7만 |
|---|
| 2026.04.08 | ₩7,700 | ₩9,887 | ₩7,526 | ₩9,458 | +22.82% | 14.4만 |
|---|
| 2026.04.07 | ₩8,317 | ₩8,572 | ₩7,714 | ₩8,022 | -3.55% | 1.9만 |
|---|
| 2026.04.06 | ₩9,484 | ₩9,793 | ₩8,317 | ₩8,438 | -11.03% | 3.5만 |
|---|
| 2026.04.02 | ₩10,209 | ₩11,711 | ₩9,645 | ₩10,397 | +1.84% | 4.3만 |
|---|
| 2026.04.01 | ₩8,532 | ₩10,826 | ₩8,049 | ₩10,517 | +23.27% | 10.5만 |
|---|
| 2026.03.31 | ₩6,855 | ₩8,827 | ₩6,573 | ₩8,384 | +22.31% | 9.3만 |
|---|
| 2026.03.30 | ₩6,761 | ₩7,378 | ₩6,573 | ₩7,003 | +3.57% | 1.3만 |
|---|
| 2026.03.27 | ₩6,426 | ₩6,734 | ₩6,265 | ₩6,466 | +0.63% | 3.4만 |
|---|
| 2026.03.26 | ₩6,721 | ₩6,909 | ₩6,171 | ₩6,318 | -5.99% | 5.3만 |
|---|
| 2026.03.25 | ₩6,627 | ₩6,828 | ₩6,372 | ₩6,707 | +1.21% | 3.3만 |
|---|
| 2026.03.24 | ₩6,721 | ₩6,815 | ₩6,238 | ₩6,627 | -1.40% | 3.2만 |
|---|
| 2026.03.23 | ₩6,211 | ₩6,721 | ₩6,211 | ₩6,654 | +7.13% | 8.5천 |
|---|
| 2026.03.20 | ₩6,439 | ₩6,573 | ₩6,050 | ₩6,560 | +1.87% | 2.6만 |
|---|
| 2026.03.19 | ₩5,862 | ₩6,573 | ₩5,822 | ₩6,399 | +9.15% | 9.4만 |
|---|
| 2026.03.18 | ₩6,439 | ₩6,479 | ₩6,064 | ₩6,225 | -3.33% | 5.4천 |
|---|
| 2026.03.17 | ₩6,439 | ₩6,828 | ₩6,117 | ₩6,318 | -1.88% | 2.1만 |
|---|
| 2026.03.16 | ₩6,654 | ₩6,828 | ₩5,956 | ₩6,265 | -5.85% | 2.4만 |
|---|
| 2026.03.13 | ₩6,385 | ₩6,707 | ₩6,144 | ₩6,265 | -1.89% | 18.2만 |
|---|
| 2026.03.12 | ₩5,581 | ₩6,399 | ₩5,581 | ₩6,399 | +14.66% | 1.1만 |
|---|
| 2026.03.11 | ₩6,372 | ₩6,399 | ₩5,970 | ₩6,211 | -2.53% | 1.2만 |
|---|
| 2026.03.10 | ₩6,305 | ₩6,654 | ₩5,876 | ₩6,117 | -2.98% | 16.1만 |
|---|
| 2026.03.09 | ₩6,614 | ₩6,842 | ₩5,849 | ₩6,104 | -7.71% | 2.4만 |
|---|
| 2026.03.06 | ₩6,010 | ₩6,479 | ₩5,929 | ₩6,426 | +6.92% | 2.4만 |
|---|
| 2026.03.05 | ₩5,661 | ₩6,198 | ₩5,661 | ₩6,010 | +6.16% | 8.8천 |
|---|
| 2026.03.04 | ₩5,755 | ₩6,251 | ₩5,567 | ₩5,634 | -2.10% | 3.7만 |
|---|
| 2026.03.03 | ₩6,439 | ₩6,681 | ₩5,567 | ₩6,131 | -4.79% | 4.7만 |
|---|
| 2026.03.02 | ₩6,184 | ₩7,070 | ₩6,184 | ₩6,479 | +4.77% | 3.6만 |
|---|
| 2026.02.27 | ₩6,023 | ₩7,472 | ₩5,956 | ₩6,184 | +2.67% | 2.6만 |
|---|
| 2026.02.26 | ₩6,211 | ₩7,633 | ₩6,010 | ₩6,640 | +6.91% | 4.3만 |
|---|
| 2026.02.25 | ₩6,855 | ₩7,365 | ₩5,581 | ₩6,010 | -12.33% | 7.6만 |
|---|
| 2026.02.24 | ₩7,579 | ₩7,646 | ₩7,043 | ₩7,378 | -2.65% | 6.3천 |
|---|
| 2026.02.23 | ₩7,096 | ₩7,646 | ₩7,096 | ₩7,646 | +7.75% | 6.9천 |
|---|
| 2026.02.20 | ₩7,244 | ₩7,646 | ₩6,842 | ₩7,633 | +5.37% | 1.2만 |
|---|
| 2026.02.19 | ₩7,378 | ₩7,714 | ₩6,909 | ₩7,660 | +3.82% | 1.8천 |
|---|
| 2026.02.18 | ₩7,043 | ₩7,781 | ₩7,003 | ₩7,781 | +10.48% | 8.1천 |
|---|
| 2026.02.17 | ₩7,284 | ₩7,794 | ₩6,694 | ₩7,794 | +7.00% | 8.5천 |
|---|
| 2026.02.13 | ₩7,794 | ₩7,794 | ₩7,137 | ₩7,512 | -3.61% | 6.3천 |
|---|
| 2026.02.12 | ₩7,499 | ₩7,566 | ₩7,325 | ₩7,459 | -0.54% | 6천 |
|---|
| 2026.02.11 | ₩7,271 | ₩7,834 | ₩6,587 | ₩7,606 | +4.61% | 1.8만 |
|---|
| 2026.02.10 | ₩7,365 | ₩7,620 | ₩6,815 | ₩7,620 | +3.46% | 3.9만 |
|---|
| 2026.02.09 | ₩6,399 | ₩7,633 | ₩6,399 | ₩7,472 | +16.77% | 1.4만 |
|---|
| 2026.02.06 | ₩6,037 | ₩6,694 | ₩5,835 | ₩6,439 | +6.67% | 1.4만 |
|---|
| 2026.02.05 | ₩5,916 | ₩6,372 | ₩5,648 | ₩6,225 | +5.22% | 1.7만 |
|---|
| 2026.02.04 | ₩6,372 | ₩6,372 | ₩5,755 | ₩6,372 | 0.00% | 8.3천 |
|---|
| 2026.02.03 | ₩5,688 | ₩6,104 | ₩5,581 | ₩6,104 | +7.31% | 1.1만 |
|---|
| 2026.02.02 | ₩5,782 | ₩5,996 | ₩5,634 | ₩5,822 | +0.70% | 1.3만 |
|---|
| 2026.01.30 | ₩5,956 | ₩5,996 | ₩5,755 | ₩5,983 | +0.45% | 9.9천 |
|---|
| 2026.01.29 | ₩5,996 | ₩5,996 | ₩5,634 | ₩5,970 | -0.45% | 2.9만 |
|---|
| 2026.01.28 | ₩5,996 | ₩6,131 | ₩5,433 | ₩6,023 | +0.45% | 1.2만 |
|---|
| 2026.01.27 | ₩6,600 | ₩6,600 | ₩5,742 | ₩6,157 | -6.71% | 2.5만 |
|---|
| 2026.01.26 | ₩5,473 | ₩6,949 | ₩5,245 | ₩6,546 | +19.61% | 7.5만 |
|---|
| 2026.01.23 | ₩5,500 | ₩5,527 | ₩5,192 | ₩5,500 | 0.00% | 1.7천 |
|---|
| 2026.01.22 | ₩5,259 | ₩5,527 | ₩5,259 | ₩5,527 | +5.10% | 3.1천 |
|---|
| 2026.01.21 | ₩5,366 | ₩5,540 | ₩5,259 | ₩5,259 | -2.00% | 8천 |
|---|
| 2026.01.20 | ₩5,473 | ₩5,514 | ₩5,111 | ₩5,111 | -6.62% | 5.3천 |
|---|
| 2026.01.16 | ₩5,326 | ₩5,540 | ₩5,326 | ₩5,514 | +3.53% | 4.2천 |
|---|
| 2026.01.15 | ₩5,151 | ₩5,487 | ₩5,151 | ₩5,379 | +4.43% | 7.4천 |
|---|
| 2026.01.14 | ₩5,178 | ₩5,366 | ₩5,138 | ₩5,366 | +3.63% | 9.9천 |
|---|
| 2026.01.13 | ₩5,259 | ₩5,379 | ₩5,138 | ₩5,366 | +2.04% | 3.6천 |
|---|
| 2026.01.12 | ₩5,500 | ₩5,567 | ₩5,500 | ₩5,540 | +0.73% | 2.6천 |
|---|
| 2026.01.09 | ₩5,379 | ₩5,701 | ₩5,379 | ₩5,648 | +4.99% | 1.2만 |
|---|
| 2026.01.08 | ₩5,446 | ₩6,010 | ₩5,299 | ₩5,701 | +4.68% | 3.3만 |
|---|
| 2026.01.07 | ₩5,192 | ₩5,473 | ₩5,071 | ₩5,259 | +1.29% | 1.4만 |
|---|
| 2026.01.06 | ₩5,433 | ₩5,487 | ₩4,964 | ₩5,071 | -6.67% | 2.6만 |
|---|
| 2026.01.05 | ₩5,124 | ₩5,567 | ₩4,655 | ₩5,540 | +8.12% | 2.5만 |
|---|
| 2026.01.02 | ₩5,017 | ₩5,353 | ₩5,017 | ₩5,138 | +2.41% | 4천 |
|---|
| 2025.12.31 | ₩4,816 | ₩5,138 | ₩4,816 | ₩4,964 | +3.06% | 5.3천 |
|---|
| 2025.12.30 | ₩4,843 | ₩4,950 | ₩4,829 | ₩4,829 | -0.28% | 1.3만 |
|---|
| 2025.12.29 | ₩5,098 | ₩5,098 | ₩4,776 | ₩4,964 | -2.63% | 2.7만 |
|---|
| 2025.12.26 | ₩5,124 | ₩5,353 | ₩4,722 | ₩4,964 | -3.14% | 1.1만 |
|---|
| 2025.12.24 | ₩5,259 | ₩5,259 | ₩5,098 | ₩5,098 | -3.06% | 6.2천 |
|---|
| 2025.12.23 | ₩5,607 | ₩5,607 | ₩5,124 | ₩5,272 | -5.98% | 2.4만 |
|---|
| 2025.12.22 | ₩5,634 | ₩5,742 | ₩5,473 | ₩5,742 | +1.90% | 1만 |
|---|
| 2025.12.19 | ₩5,768 | ₩5,822 | ₩5,634 | ₩5,755 | -0.23% | 3만 |
|---|
| 2025.12.18 | ₩6,077 | ₩6,077 | ₩5,795 | ₩5,822 | -4.19% | 2.2만 |
|---|
| 2025.12.17 | ₩6,037 | ₩6,292 | ₩5,970 | ₩6,104 | +1.11% | 3.1만 |
|---|
| 2025.12.16 | ₩6,104 | ₩6,251 | ₩5,795 | ₩6,077 | -0.44% | 4.2만 |
|---|
| 2025.12.15 | ₩6,251 | ₩6,412 | ₩6,037 | ₩6,292 | +0.64% | 5.4만 |
|---|
| 2025.12.12 | ₩6,573 | ₩6,573 | ₩6,198 | ₩6,225 | -5.31% | 3.4만 |
|---|
| 2025.12.11 | ₩6,506 | ₩7,110 | ₩6,171 | ₩6,385 | -1.86% | 6.9만 |
|---|
| 2025.12.10 | ₩6,104 | ₩8,478 | ₩5,889 | ₩7,244 | +18.68% | 17.6만 |
|---|
| 2025.12.09 | ₩6,640 | ₩7,244 | ₩6,077 | ₩6,117 | -7.88% | 16만 |
|---|
| 2025.12.08 | ₩9,229 | ₩9,229 | ₩5,835 | ₩7,392 | -19.91% | 43.2만 |
|---|
| 2025.12.05 | ₩12,033 | ₩15,870 | ₩9,471 | ₩10,987 | -8.70% | 879.5만 |
|---|
| 2025.12.04 | ₩4,950 | ₩6,546 | ₩4,829 | ₩6,359 | +28.46% | 1.8만 |
|---|
| 2025.12.03 | ₩5,768 | ₩5,768 | ₩4,964 | ₩5,299 | -8.14% | 4.2천 |
|---|
| 2025.12.02 | ₩3,461 | ₩5,983 | ₩3,461 | ₩5,768 | +66.67% | 4.6만 |
|---|
| 2025.12.01 | ₩3,555 | ₩3,555 | ₩3,515 | ₩3,528 | -0.75% | 1.9천 |
|---|
| 2025.11.28 | ₩4,024 | ₩4,024 | ₩4,024 | ₩4,024 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩4,065 | ₩4,212 | ₩3,568 | ₩4,024 | -0.99% | 5.8천 |
|---|
| 2025.11.25 | ₩5,111 | ₩5,111 | ₩5,111 | ₩5,111 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩5,178 | ₩5,178 | ₩4,065 | ₩5,111 | -1.30% | 1.8천 |
|---|
| 2025.11.21 | ₩5,299 | ₩5,822 | ₩3,381 | ₩5,111 | -3.54% | 5.7천 |
|---|
| 2025.11.20 | ₩5,299 | ₩5,299 | ₩5,299 | ₩5,299 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩5,366 | ₩5,903 | ₩5,366 | ₩5,701 | +6.25% | 3.1천 |
|---|
| 2025.11.18 | ₩5,245 | ₩5,366 | ₩4,977 | ₩5,366 | +2.30% | 1.2만 |
|---|
| 2025.11.17 | ₩4,762 | ₩4,829 | ₩4,762 | ₩4,776 | +0.28% | 2천 |
|---|
| 2025.11.14 | ₩5,017 | ₩5,366 | ₩4,990 | ₩5,071 | +1.07% | 6.6천 |
|---|
| 2025.11.13 | ₩4,333 | ₩5,259 | ₩4,333 | ₩5,017 | +15.79% | 9.3천 |
|---|
| 2025.11.12 | ₩4,226 | ₩5,353 | ₩4,226 | ₩5,272 | +24.76% | 1.4만 |
|---|
| 2025.11.11 | ₩3,998 | ₩4,132 | ₩2,737 | ₩3,837 | -4.03% | 4.5만 |
|---|
| 2025.11.10 | ₩5,607 | ₩6,104 | ₩4,964 | ₩5,031 | -10.29% | 9.6만 |
|---|
| 2025.11.07 | ₩5,983 | ₩5,983 | ₩5,540 | ₩5,742 | -4.04% | 2.5만 |
|---|
| 2025.11.06 | ₩5,929 | ₩6,292 | ₩5,433 | ₩6,238 | +5.20% | 3.6만 |
|---|
| 2025.11.05 | ₩5,661 | ₩6,090 | ₩5,500 | ₩5,876 | +3.79% | 2.4만 |
|---|
| 2025.11.04 | ₩6,318 | ₩6,372 | ₩5,675 | ₩5,675 | -10.19% | 1.7만 |
|---|
| 2025.11.03 | ₩6,815 | ₩6,815 | ₩6,050 | ₩6,412 | -5.91% | 3.2만 |
|---|
| 2025.10.31 | ₩6,922 | ₩7,029 | ₩6,533 | ₩6,801 | -1.74% | 2.1만 |
|---|
| 2025.10.30 | ₩6,681 | ₩7,204 | ₩6,305 | ₩7,110 | +6.43% | 5만 |
|---|
| 2025.10.29 | ₩6,949 | ₩7,056 | ₩6,533 | ₩6,640 | -4.44% | 4.5만 |
|---|
| 2025.10.28 | ₩6,989 | ₩7,190 | ₩6,734 | ₩7,003 | +0.19% | 1.5만 |
|---|
| 2025.10.27 | ₩7,029 | ₩7,338 | ₩6,479 | ₩7,043 | +0.19% | 8.5만 |
|---|
| 2025.10.24 | ₩6,976 | ₩7,378 | ₩6,707 | ₩7,110 | +1.92% | 2.8만 |
|---|
| 2025.10.23 | ₩6,573 | ₩7,110 | ₩6,171 | ₩6,707 | +2.04% | 2만 |
|---|
| 2025.10.22 | ₩6,707 | ₩7,378 | ₩6,305 | ₩6,976 | +4.00% | 5.7만 |
|---|
| 2025.10.21 | ₩7,378 | ₩7,915 | ₩6,842 | ₩6,976 | -5.45% | 3.8만 |
|---|
| 2025.10.20 | ₩7,781 | ₩7,915 | ₩7,244 | ₩7,646 | -1.72% | 1.8만 |
|---|
| 2025.10.17 | ₩7,781 | ₩7,915 | ₩7,378 | ₩7,378 | -5.17% | 1.8만 |
|---|
| 2025.10.16 | ₩7,781 | ₩8,720 | ₩7,378 | ₩8,049 | +3.45% | 4.4만 |
|---|
| 2025.10.15 | ₩8,586 | ₩9,659 | ₩7,512 | ₩7,512 | -12.50% | 16만 |
|---|
| 2025.10.14 | ₩6,842 | ₩10,732 | ₩6,707 | ₩9,659 | +41.18% | 118.5만 |
|---|
| 2025.10.13 | ₩7,110 | ₩7,110 | ₩6,707 | ₩6,842 | -3.77% | 2.3만 |
|---|
| 2025.10.10 | ₩7,244 | ₩7,378 | ₩6,707 | ₩7,378 | +1.85% | 2만 |
|---|