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 | ₩3,812 | ₩3,959 | ₩3,505 | ₩3,652 | -4.21% | 25.6만 |
| 2026.10.08 | ₩3,892 | ₩4,013 | ₩3,745 | ₩3,879 | -0.34% | 2.4천 |
| 2026.10.07 | ₩3,946 | ₩3,946 | ₩3,839 | ₩3,866 | -2.03% | 5.5천 |
| 2026.10.06 | ₩3,839 | ₩4,187 | ₩3,839 | ₩4,040 | +5.23% | 2.9만 |
| 2026.10.05 | ₩4,200 | ₩4,240 | ₩3,745 | ₩4,133 | -1.59% | 2만 |
| 2026.10.02 | ₩4,026 | ₩4,240 | ₩3,906 | ₩4,040 | +0.33% | 6.5만 |
| 2026.10.01 | ₩4,200 | ₩4,294 | ₩3,879 | ₩3,892 | -7.32% | 14.1만 |
| 2026.09.30 | ₩4,120 | ₩4,588 | ₩4,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,093 |
| -0.65% |
| 52.9만 |
| 2026.09.29 | ₩4,120 | ₩4,722 | ₩4,013 | ₩4,280 | +3.90% | 12만 |
|---|
| 2026.09.28 | ₩4,347 | ₩4,494 | ₩3,973 | ₩4,214 | -3.08% | 8만 |
|---|
| 2026.09.25 | ₩4,668 | ₩4,668 | ₩4,280 | ₩4,361 | -6.59% | 1.2만 |
|---|
| 2026.09.24 | ₩4,387 | ₩4,655 | ₩4,080 | ₩4,334 | -1.22% | 2.7만 |
|---|
| 2026.09.23 | ₩4,815 | ₩5,123 | ₩4,173 | ₩4,815 | 0.00% | 4만 |
|---|
| 2026.09.22 | ₩4,401 | ₩4,963 | ₩4,053 | ₩4,963 | +12.77% | 287.9만 |
|---|
| 2026.09.21 | ₩5,163 | ₩5,163 | ₩4,254 | ₩4,401 | -14.77% | 1.2만 |
|---|
| 2026.09.18 | ₩4,494 | ₩4,508 | ₩4,187 | ₩4,468 | -0.60% | 4.3천 |
|---|
| 2026.09.17 | ₩4,548 | ₩4,548 | ₩4,548 | ₩4,548 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩4,815 | ₩4,815 | ₩4,280 | ₩4,548 | -5.56% | 1.8천 |
|---|
| 2026.09.15 | ₩4,789 | ₩4,842 | ₩4,428 | ₩4,682 | -2.23% | 3.5천 |
|---|
| 2026.09.14 | ₩4,548 | ₩4,882 | ₩4,548 | ₩4,842 | +6.47% | 1.7천 |
|---|
| 2026.09.11 | ₩4,280 | ₩4,922 | ₩4,280 | ₩4,882 | +14.06% | 3.9천 |
|---|
| 2026.09.10 | ₩4,280 | ₩4,280 | ₩4,280 | ₩4,280 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩4,441 | ₩4,682 | ₩4,414 | ₩4,682 | +5.42% | 1.1천 |
|---|
| 2026.09.08 | ₩4,428 | ₩4,815 | ₩4,428 | ₩4,802 | +8.46% | 2.4천 |
|---|
| 2026.09.04 | ₩4,080 | ₩4,949 | ₩4,080 | ₩4,896 | +20.00% | 3.4천 |
|---|
| 2026.09.03 | ₩4,200 | ₩4,200 | ₩4,200 | ₩4,200 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩4,802 | ₩4,989 | ₩4,441 | ₩4,749 | -1.11% | 4.3만 |
|---|
| 2026.09.01 | ₩4,789 | ₩4,815 | ₩4,521 | ₩4,815 | +0.56% | 2.5천 |
|---|
| 2026.08.31 | ₩5,083 | ₩5,217 | ₩4,615 | ₩4,682 | -7.89% | 8.3천 |
|---|
| 2026.08.28 | ₩4,494 | ₩5,217 | ₩4,494 | ₩5,217 | +16.07% | 1.1만 |
|---|
| 2026.08.27 | ₩4,307 | ₩4,575 | ₩4,307 | ₩4,575 | +6.21% | 3.4천 |
|---|
| 2026.08.26 | ₩4,535 | ₩4,682 | ₩4,334 | ₩4,682 | +3.24% | 9천 |
|---|
| 2026.08.25 | ₩4,214 | ₩4,535 | ₩4,214 | ₩4,535 | +7.62% | 4.3천 |
|---|
| 2026.08.24 | ₩4,414 | ₩4,454 | ₩4,294 | ₩4,294 | -2.73% | 900 |
|---|
| 2026.08.21 | ₩4,040 | ₩4,548 | ₩4,040 | ₩4,548 | +12.58% | 1.5천 |
|---|
| 2026.08.20 | ₩4,361 | ₩4,682 | ₩4,200 | ₩4,428 | +1.53% | 2.2천 |
|---|
| 2026.08.19 | ₩4,147 | ₩4,561 | ₩3,999 | ₩4,454 | +7.42% | 1.1만 |
|---|
| 2026.08.18 | ₩3,879 | ₩4,147 | ₩3,879 | ₩4,147 | +6.90% | 1만 |
|---|
| 2026.08.17 | ₩4,133 | ₩4,173 | ₩3,986 | ₩4,013 | -2.91% | 5.7천 |
|---|
| 2026.08.14 | ₩4,575 | ₩4,575 | ₩3,772 | ₩4,026 | -11.99% | 7.6천 |
|---|
| 2026.08.13 | ₩4,280 | ₩4,762 | ₩4,280 | ₩4,762 | +11.25% | 2.1천 |
|---|
| 2026.08.12 | ₩4,227 | ₩4,682 | ₩3,933 | ₩4,521 | +6.96% | 1.3만 |
|---|
| 2026.08.11 | ₩3,946 | ₩4,267 | ₩3,759 | ₩4,267 | +8.14% | 3.9만 |
|---|
| 2026.08.10 | ₩3,826 | ₩4,187 | ₩3,826 | ₩4,093 | +6.99% | 6.5만 |
|---|
| 2026.08.07 | ₩4,173 | ₩4,214 | ₩3,852 | ₩4,214 | +0.96% | 1.3만 |
|---|
| 2026.08.06 | ₩4,106 | ₩4,214 | ₩4,106 | ₩4,214 | +2.61% | 600 |
|---|
| 2026.08.05 | ₩4,066 | ₩4,214 | ₩4,066 | ₩4,066 | 0.00% | 2.9천 |
|---|
| 2026.08.04 | ₩3,946 | ₩4,200 | ₩3,812 | ₩3,919 | -0.68% | 6.7천 |
|---|
| 2026.08.03 | ₩4,013 | ₩4,013 | ₩4,013 | ₩4,013 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩4,013 | ₩4,040 | ₩3,852 | ₩4,040 | +0.67% | 3천 |
|---|
| 2026.07.30 | ₩4,120 | ₩4,120 | ₩3,826 | ₩4,040 | -1.95% | 5.1천 |
|---|
| 2026.07.29 | ₩4,013 | ₩4,240 | ₩4,013 | ₩4,240 | +5.67% | 1.6천 |
|---|
| 2026.07.28 | ₩4,561 | ₩4,575 | ₩4,013 | ₩4,267 | -6.45% | 3.6천 |
|---|
| 2026.07.27 | ₩4,561 | ₩4,882 | ₩4,454 | ₩4,561 | 0.00% | 9천 |
|---|
| 2026.07.24 | ₩4,789 | ₩4,789 | ₩4,548 | ₩4,548 | -5.03% | 2.2천 |
|---|
| 2026.07.23 | ₩4,869 | ₩4,869 | ₩4,869 | ₩4,869 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩4,869 | ₩4,869 | ₩4,869 | ₩4,869 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩4,869 | ₩4,869 | ₩4,869 | ₩4,869 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩4,735 | ₩4,869 | ₩4,735 | ₩4,869 | +2.82% | 1천 |
|---|
| 2026.07.17 | ₩4,468 | ₩4,976 | ₩4,468 | ₩4,976 | +11.38% | 700 |
|---|
| 2026.07.16 | ₩4,521 | ₩4,976 | ₩4,521 | ₩4,976 | +10.06% | 600 |
|---|
| 2026.07.15 | ₩5,083 | ₩5,083 | ₩4,615 | ₩4,789 | -5.79% | 2.3천 |
|---|
| 2026.07.14 | ₩4,869 | ₩5,016 | ₩4,668 | ₩4,668 | -4.12% | 3.7천 |
|---|
| 2026.07.13 | ₩4,695 | ₩5,083 | ₩4,601 | ₩5,070 | +7.98% | 3.3천 |
|---|
| 2026.07.10 | ₩4,561 | ₩5,083 | ₩4,468 | ₩4,735 | +3.81% | 8.1천 |
|---|
| 2026.07.09 | ₩4,708 | ₩4,896 | ₩4,588 | ₩4,601 | -2.27% | 1.1천 |
|---|
| 2026.07.08 | ₩4,722 | ₩5,190 | ₩4,561 | ₩5,070 | +7.37% | 8.7천 |
|---|
| 2026.07.07 | ₩4,949 | ₩4,949 | ₩4,722 | ₩4,722 | -4.59% | 800 |
|---|
| 2026.07.06 | ₩4,682 | ₩5,070 | ₩4,615 | ₩5,070 | +8.29% | 5.2천 |
|---|
| 2026.07.02 | ₩4,989 | ₩5,203 | ₩4,775 | ₩5,123 | +2.68% | 5.7천 |
|---|
| 2026.07.01 | ₩4,882 | ₩5,310 | ₩4,749 | ₩4,869 | -0.27% | 1.1만 |
|---|
| 2026.06.30 | ₩5,163 | ₩5,257 | ₩4,735 | ₩4,882 | -5.44% | 2.7만 |
|---|
| 2026.06.29 | ₩5,043 | ₩5,364 | ₩4,708 | ₩5,257 | +4.24% | 1.8만 |
|---|
| 2026.06.26 | ₩4,856 | ₩5,310 | ₩4,735 | ₩5,056 | +4.13% | 3.1만 |
|---|
| 2026.06.25 | ₩5,163 | ₩5,350 | ₩4,642 | ₩5,337 | +3.37% | 4만 |
|---|
| 2026.06.24 | ₩4,882 | ₩5,350 | ₩4,749 | ₩5,350 | +9.59% | 3.8만 |
|---|
| 2026.06.23 | ₩4,749 | ₩5,217 | ₩4,575 | ₩4,963 | +4.51% | 5.7천 |
|---|
| 2026.06.22 | ₩4,949 | ₩5,190 | ₩4,561 | ₩5,083 | +2.70% | 5.1만 |
|---|
| 2026.06.18 | ₩5,177 | ₩5,377 | ₩4,829 | ₩5,150 | -0.52% | 8.6천 |
|---|
| 2026.06.17 | ₩5,136 | ₩5,377 | ₩5,136 | ₩5,377 | +4.69% | 1.7천 |
|---|
| 2026.06.16 | ₩5,150 | ₩5,377 | ₩5,150 | ₩5,257 | +2.08% | 3.4천 |
|---|
| 2026.06.15 | ₩5,337 | ₩5,832 | ₩5,083 | ₩5,083 | -4.76% | 7.9천 |
|---|
| 2026.06.12 | ₩5,310 | ₩5,792 | ₩5,243 | ₩5,685 | +7.05% | 1.6만 |
|---|
| 2026.06.11 | ₩5,350 | ₩5,685 | ₩5,177 | ₩5,177 | -3.25% | 2.3천 |
|---|
| 2026.06.10 | ₩6,019 | ₩6,287 | ₩5,725 | ₩5,725 | -4.89% | 4.8천 |
|---|
| 2026.06.09 | ₩5,257 | ₩5,926 | ₩5,217 | ₩5,926 | +12.72% | 1.7만 |
|---|
| 2026.06.08 | ₩5,471 | ₩5,578 | ₩5,243 | ₩5,243 | -4.16% | 4.8천 |
|---|
| 2026.06.05 | ₩5,859 | ₩6,019 | ₩5,217 | ₩5,765 | -1.60% | 6.6천 |
|---|
| 2026.06.04 | ₩5,110 | ₩6,354 | ₩5,110 | ₩6,019 | +17.80% | 1.4만 |
|---|
| 2026.06.03 | ₩5,899 | ₩6,421 | ₩5,899 | ₩6,421 | +8.84% | 4.7천 |
|---|
| 2026.06.02 | ₩6,153 | ₩6,287 | ₩5,712 | ₩5,993 | -2.61% | 7.4천 |
|---|
| 2026.06.01 | ₩6,795 | ₩6,795 | ₩5,886 | ₩6,086 | -10.43% | 2만 |
|---|
| 2026.05.29 | ₩6,354 | ₩7,223 | ₩6,354 | ₩6,956 | +9.47% | 1.3만 |
|---|
| 2026.05.28 | ₩5,511 | ₩6,635 | ₩5,404 | ₩6,568 | +19.17% | 2만 |
|---|
| 2026.05.27 | ₩5,284 | ₩5,872 | ₩5,096 | ₩5,872 | +11.14% | 2만 |
|---|
| 2026.05.26 | ₩4,829 | ₩5,886 | ₩4,695 | ₩5,391 | +11.63% | 2.1만 |
|---|
| 2026.05.22 | ₩4,789 | ₩5,337 | ₩4,789 | ₩5,016 | +4.75% | 6.1천 |
|---|
| 2026.05.21 | ₩5,016 | ₩5,538 | ₩4,815 | ₩5,123 | +2.13% | 1.8만 |
|---|
| 2026.05.20 | ₩5,217 | ₩5,217 | ₩4,321 | ₩5,056 | -3.08% | 3.5만 |
|---|
| 2026.05.19 | ₩5,150 | ₩5,217 | ₩5,043 | ₩5,217 | +1.30% | 6.4천 |
|---|
| 2026.05.18 | ₩5,404 | ₩5,591 | ₩5,029 | ₩5,150 | -4.70% | 5.2천 |
|---|
| 2026.05.15 | ₩5,792 | ₩5,805 | ₩5,136 | ₩5,350 | -7.62% | 2만 |
|---|
| 2026.05.14 | ₩5,056 | ₩5,792 | ₩5,016 | ₩5,364 | +6.08% | 2.5만 |
|---|
| 2026.05.13 | ₩4,695 | ₩5,243 | ₩4,695 | ₩5,110 | +8.83% | 8.6천 |
|---|
| 2026.05.12 | ₩4,682 | ₩5,243 | ₩4,682 | ₩4,922 | +5.14% | 3.1만 |
|---|
| 2026.05.11 | ₩4,548 | ₩4,856 | ₩4,548 | ₩4,775 | +5.00% | 1.4만 |
|---|
| 2026.05.08 | ₩4,789 | ₩4,909 | ₩4,441 | ₩4,535 | -5.31% | 3.5만 |
|---|
| 2026.05.07 | ₩5,083 | ₩5,284 | ₩4,829 | ₩4,829 | -5.00% | 3.6만 |
|---|
| 2026.05.06 | ₩5,163 | ₩5,350 | ₩4,588 | ₩4,909 | -4.92% | 6.8만 |
|---|
| 2026.05.05 | ₩4,668 | ₩5,083 | ₩4,535 | ₩4,601 | -1.43% | 11.3만 |
|---|
| 2026.05.04 | ₩4,695 | ₩4,936 | ₩4,401 | ₩4,494 | -4.27% | 9.6만 |
|---|
| 2026.05.01 | ₩4,628 | ₩4,976 | ₩4,615 | ₩4,695 | +1.45% | 4.6천 |
|---|
| 2026.04.30 | ₩4,280 | ₩4,882 | ₩4,280 | ₩4,642 | +8.44% | 1.7만 |
|---|
| 2026.04.29 | ₩4,441 | ₩4,896 | ₩4,361 | ₩4,561 | +2.71% | 30.6만 |
|---|
| 2026.04.28 | ₩4,535 | ₩4,976 | ₩4,347 | ₩4,468 | -1.47% | 43.9만 |
|---|
| 2026.04.27 | ₩6,394 | ₩6,635 | ₩4,722 | ₩4,722 | -26.15% | 15.2만 |
|---|
| 2026.04.24 | ₩6,862 | ₩6,862 | ₩6,046 | ₩6,688 | -2.53% | 1.4만 |
|---|
| 2026.04.23 | ₩6,755 | ₩7,210 | ₩6,434 | ₩7,009 | +3.76% | 1.3만 |
|---|
| 2026.04.22 | ₩7,170 | ₩7,491 | ₩7,036 | ₩7,036 | -1.87% | 1.4만 |
|---|
| 2026.04.21 | ₩6,755 | ₩7,611 | ₩6,755 | ₩7,611 | +12.67% | 9.6천 |
|---|
| 2026.04.20 | ₩6,688 | ₩7,451 | ₩6,688 | ₩7,196 | +7.60% | 4.6만 |
|---|
| 2026.04.17 | ₩7,451 | ₩7,451 | ₩6,849 | ₩7,250 | -2.69% | 1.9만 |
|---|
| 2026.04.16 | ₩7,357 | ₩8,026 | ₩7,223 | ₩7,691 | +4.55% | 12.8만 |
|---|
| 2026.04.15 | ₩7,464 | ₩7,758 | ₩7,023 | ₩7,237 | -3.05% | 1.1만 |
|---|
| 2026.04.14 | ₩7,718 | ₩8,159 | ₩7,103 | ₩7,357 | -4.68% | 7.9만 |
|---|
| 2026.04.13 | ₩6,996 | ₩7,932 | ₩6,728 | ₩7,611 | +8.80% | 10.8만 |
|---|
| 2026.04.10 | ₩7,504 | ₩7,678 | ₩6,742 | ₩6,875 | -8.38% | 5.3천 |
|---|
| 2026.04.09 | ₩9,858 | ₩9,858 | ₩7,357 | ₩7,504 | -23.88% | 6.7만 |
|---|
| 2026.04.08 | ₩7,678 | ₩9,858 | ₩7,504 | ₩9,430 | +22.82% | 14.4만 |
|---|
| 2026.04.07 | ₩8,293 | ₩8,547 | ₩7,691 | ₩7,999 | -3.55% | 1.9만 |
|---|
| 2026.04.06 | ₩9,457 | ₩9,765 | ₩8,293 | ₩8,414 | -11.03% | 3.5만 |
|---|
| 2026.04.02 | ₩10,179 | ₩11,677 | ₩9,617 | ₩10,367 | +1.84% | 4.3만 |
|---|
| 2026.04.01 | ₩8,507 | ₩10,795 | ₩8,026 | ₩10,487 | +23.27% | 10.5만 |
|---|
| 2026.03.31 | ₩6,835 | ₩8,802 | ₩6,554 | ₩8,360 | +22.31% | 9.3만 |
|---|
| 2026.03.30 | ₩6,742 | ₩7,357 | ₩6,554 | ₩6,982 | +3.57% | 1.3만 |
|---|
| 2026.03.27 | ₩6,407 | ₩6,715 | ₩6,247 | ₩6,447 | +0.63% | 3.4만 |
|---|
| 2026.03.26 | ₩6,701 | ₩6,889 | ₩6,153 | ₩6,300 | -5.99% | 5.3만 |
|---|
| 2026.03.25 | ₩6,608 | ₩6,808 | ₩6,354 | ₩6,688 | +1.21% | 3.3만 |
|---|
| 2026.03.24 | ₩6,701 | ₩6,795 | ₩6,220 | ₩6,608 | -1.40% | 3.2만 |
|---|
| 2026.03.23 | ₩6,193 | ₩6,701 | ₩6,193 | ₩6,635 | +7.13% | 8.5천 |
|---|
| 2026.03.20 | ₩6,421 | ₩6,554 | ₩6,033 | ₩6,541 | +1.87% | 2.6만 |
|---|
| 2026.03.19 | ₩5,845 | ₩6,554 | ₩5,805 | ₩6,380 | +9.15% | 9.4만 |
|---|
| 2026.03.18 | ₩6,421 | ₩6,461 | ₩6,046 | ₩6,207 | -3.33% | 5.4천 |
|---|
| 2026.03.17 | ₩6,421 | ₩6,808 | ₩6,100 | ₩6,300 | -1.88% | 2.1만 |
|---|
| 2026.03.16 | ₩6,635 | ₩6,808 | ₩5,939 | ₩6,247 | -5.85% | 2.4만 |
|---|
| 2026.03.13 | ₩6,367 | ₩6,688 | ₩6,126 | ₩6,247 | -1.89% | 18.2만 |
|---|
| 2026.03.12 | ₩5,564 | ₩6,380 | ₩5,564 | ₩6,380 | +14.66% | 1.1만 |
|---|
| 2026.03.11 | ₩6,354 | ₩6,380 | ₩5,952 | ₩6,193 | -2.53% | 1.2만 |
|---|
| 2026.03.10 | ₩6,287 | ₩6,635 | ₩5,859 | ₩6,100 | -2.98% | 16.1만 |
|---|
| 2026.03.09 | ₩6,594 | ₩6,822 | ₩5,832 | ₩6,086 | -7.71% | 2.4만 |
|---|
| 2026.03.06 | ₩5,993 | ₩6,461 | ₩5,912 | ₩6,407 | +6.92% | 2.4만 |
|---|
| 2026.03.05 | ₩5,645 | ₩6,180 | ₩5,645 | ₩5,993 | +6.16% | 8.8천 |
|---|
| 2026.03.04 | ₩5,738 | ₩6,233 | ₩5,551 | ₩5,618 | -2.10% | 3.7만 |
|---|
| 2026.03.03 | ₩6,421 | ₩6,661 | ₩5,551 | ₩6,113 | -4.79% | 4.7만 |
|---|
| 2026.03.02 | ₩6,166 | ₩7,049 | ₩6,166 | ₩6,461 | +4.77% | 3.6만 |
|---|
| 2026.02.27 | ₩6,006 | ₩7,451 | ₩5,939 | ₩6,166 | +2.67% | 2.6만 |
|---|
| 2026.02.26 | ₩6,193 | ₩7,611 | ₩5,993 | ₩6,621 | +6.91% | 4.3만 |
|---|
| 2026.02.25 | ₩6,835 | ₩7,344 | ₩5,564 | ₩5,993 | -12.33% | 7.6만 |
|---|
| 2026.02.24 | ₩7,558 | ₩7,624 | ₩7,023 | ₩7,357 | -2.65% | 6.3천 |
|---|
| 2026.02.23 | ₩7,076 | ₩7,624 | ₩7,076 | ₩7,624 | +7.75% | 6.9천 |
|---|
| 2026.02.20 | ₩7,223 | ₩7,624 | ₩6,822 | ₩7,611 | +5.37% | 1.2만 |
|---|
| 2026.02.19 | ₩7,357 | ₩7,691 | ₩6,889 | ₩7,638 | +3.82% | 1.8천 |
|---|
| 2026.02.18 | ₩7,023 | ₩7,758 | ₩6,982 | ₩7,758 | +10.48% | 8.1천 |
|---|
| 2026.02.17 | ₩7,263 | ₩7,772 | ₩6,675 | ₩7,772 | +7.00% | 8.5천 |
|---|
| 2026.02.13 | ₩7,772 | ₩7,772 | ₩7,116 | ₩7,491 | -3.61% | 6.3천 |
|---|
| 2026.02.12 | ₩7,477 | ₩7,544 | ₩7,303 | ₩7,437 | -0.54% | 6천 |
|---|
| 2026.02.11 | ₩7,250 | ₩7,812 | ₩6,568 | ₩7,584 | +4.61% | 1.8만 |
|---|
| 2026.02.10 | ₩7,344 | ₩7,598 | ₩6,795 | ₩7,598 | +3.46% | 3.9만 |
|---|
| 2026.02.09 | ₩6,380 | ₩7,611 | ₩6,380 | ₩7,451 | +16.77% | 1.4만 |
|---|
| 2026.02.06 | ₩6,019 | ₩6,675 | ₩5,819 | ₩6,421 | +6.67% | 1.4만 |
|---|
| 2026.02.05 | ₩5,899 | ₩6,354 | ₩5,631 | ₩6,207 | +5.22% | 1.7만 |
|---|
| 2026.02.04 | ₩6,354 | ₩6,354 | ₩5,738 | ₩6,354 | 0.00% | 8.3천 |
|---|
| 2026.02.03 | ₩5,672 | ₩6,086 | ₩5,564 | ₩6,086 | +7.31% | 1.1만 |
|---|
| 2026.02.02 | ₩5,765 | ₩5,979 | ₩5,618 | ₩5,805 | +0.70% | 1.3만 |
|---|
| 2026.01.30 | ₩5,939 | ₩5,979 | ₩5,738 | ₩5,966 | +0.45% | 9.9천 |
|---|
| 2026.01.29 | ₩5,979 | ₩5,979 | ₩5,618 | ₩5,952 | -0.45% | 2.9만 |
|---|
| 2026.01.28 | ₩5,979 | ₩6,113 | ₩5,417 | ₩6,006 | +0.45% | 1.2만 |
|---|
| 2026.01.27 | ₩6,581 | ₩6,581 | ₩5,725 | ₩6,140 | -6.71% | 2.5만 |
|---|
| 2026.01.26 | ₩5,457 | ₩6,929 | ₩5,230 | ₩6,528 | +19.61% | 7.5만 |
|---|
| 2026.01.23 | ₩5,484 | ₩5,511 | ₩5,177 | ₩5,484 | 0.00% | 1.7천 |
|---|
| 2026.01.22 | ₩5,243 | ₩5,511 | ₩5,243 | ₩5,511 | +5.10% | 3.1천 |
|---|
| 2026.01.21 | ₩5,350 | ₩5,524 | ₩5,243 | ₩5,243 | -2.00% | 8천 |
|---|
| 2026.01.20 | ₩5,457 | ₩5,498 | ₩5,096 | ₩5,096 | -6.62% | 5.3천 |
|---|
| 2026.01.16 | ₩5,310 | ₩5,524 | ₩5,310 | ₩5,498 | +3.53% | 4.2천 |
|---|
| 2026.01.15 | ₩5,136 | ₩5,471 | ₩5,136 | ₩5,364 | +4.43% | 7.4천 |
|---|
| 2026.01.14 | ₩5,163 | ₩5,350 | ₩5,123 | ₩5,350 | +3.63% | 9.9천 |
|---|
| 2026.01.13 | ₩5,243 | ₩5,364 | ₩5,123 | ₩5,350 | +2.04% | 3.6천 |
|---|
| 2026.01.12 | ₩5,484 | ₩5,551 | ₩5,484 | ₩5,524 | +0.73% | 2.6천 |
|---|
| 2026.01.09 | ₩5,364 | ₩5,685 | ₩5,364 | ₩5,631 | +4.99% | 1.2만 |
|---|
| 2026.01.08 | ₩5,431 | ₩5,993 | ₩5,284 | ₩5,685 | +4.68% | 3.3만 |
|---|
| 2026.01.07 | ₩5,177 | ₩5,457 | ₩5,056 | ₩5,243 | +1.29% | 1.4만 |
|---|
| 2026.01.06 | ₩5,417 | ₩5,471 | ₩4,949 | ₩5,056 | -6.67% | 2.6만 |
|---|
| 2026.01.05 | ₩5,110 | ₩5,551 | ₩4,642 | ₩5,524 | +8.12% | 2.5만 |
|---|
| 2026.01.02 | ₩5,003 | ₩5,337 | ₩5,003 | ₩5,123 | +2.41% | 4천 |
|---|
| 2025.12.31 | ₩4,802 | ₩5,123 | ₩4,802 | ₩4,949 | +3.06% | 5.3천 |
|---|
| 2025.12.30 | ₩4,829 | ₩4,936 | ₩4,815 | ₩4,815 | -0.28% | 1.3만 |
|---|
| 2025.12.29 | ₩5,083 | ₩5,083 | ₩4,762 | ₩4,949 | -2.63% | 2.7만 |
|---|
| 2025.12.26 | ₩5,110 | ₩5,337 | ₩4,708 | ₩4,949 | -3.14% | 1.1만 |
|---|
| 2025.12.24 | ₩5,243 | ₩5,243 | ₩5,083 | ₩5,083 | -3.06% | 6.2천 |
|---|
| 2025.12.23 | ₩5,591 | ₩5,591 | ₩5,110 | ₩5,257 | -5.98% | 2.4만 |
|---|
| 2025.12.22 | ₩5,618 | ₩5,725 | ₩5,457 | ₩5,725 | +1.90% | 1만 |
|---|
| 2025.12.19 | ₩5,752 | ₩5,805 | ₩5,618 | ₩5,738 | -0.23% | 3만 |
|---|
| 2025.12.18 | ₩6,059 | ₩6,059 | ₩5,779 | ₩5,805 | -4.19% | 2.2만 |
|---|
| 2025.12.17 | ₩6,019 | ₩6,273 | ₩5,952 | ₩6,086 | +1.11% | 3.1만 |
|---|
| 2025.12.16 | ₩6,086 | ₩6,233 | ₩5,779 | ₩6,059 | -0.44% | 4.2만 |
|---|
| 2025.12.15 | ₩6,233 | ₩6,394 | ₩6,019 | ₩6,273 | +0.64% | 5.4만 |
|---|
| 2025.12.12 | ₩6,554 | ₩6,554 | ₩6,180 | ₩6,207 | -5.31% | 3.4만 |
|---|
| 2025.12.11 | ₩6,487 | ₩7,089 | ₩6,153 | ₩6,367 | -1.86% | 6.9만 |
|---|
| 2025.12.10 | ₩6,086 | ₩8,454 | ₩5,872 | ₩7,223 | +18.68% | 17.6만 |
|---|
| 2025.12.09 | ₩6,621 | ₩7,223 | ₩6,059 | ₩6,100 | -7.88% | 16만 |
|---|
| 2025.12.08 | ₩9,203 | ₩9,203 | ₩5,819 | ₩7,370 | -19.91% | 43.2만 |
|---|
| 2025.12.05 | ₩11,998 | ₩15,824 | ₩9,444 | ₩10,955 | -8.70% | 879.5만 |
|---|
| 2025.12.04 | ₩4,936 | ₩6,528 | ₩4,815 | ₩6,340 | +28.46% | 1.8만 |
|---|
| 2025.12.03 | ₩5,752 | ₩5,752 | ₩4,949 | ₩5,284 | -8.14% | 4.2천 |
|---|
| 2025.12.02 | ₩3,451 | ₩5,966 | ₩3,451 | ₩5,752 | +66.67% | 4.6만 |
|---|
| 2025.12.01 | ₩3,545 | ₩3,545 | ₩3,505 | ₩3,518 | -0.75% | 1.9천 |
|---|
| 2025.11.28 | ₩4,013 | ₩4,013 | ₩4,013 | ₩4,013 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩4,053 | ₩4,200 | ₩3,558 | ₩4,013 | -0.99% | 5.8천 |
|---|
| 2025.11.25 | ₩5,096 | ₩5,096 | ₩5,096 | ₩5,096 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩5,163 | ₩5,163 | ₩4,053 | ₩5,096 | -1.30% | 1.8천 |
|---|
| 2025.11.21 | ₩5,284 | ₩5,805 | ₩3,371 | ₩5,096 | -3.54% | 5.7천 |
|---|
| 2025.11.20 | ₩5,284 | ₩5,284 | ₩5,284 | ₩5,284 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩5,350 | ₩5,886 | ₩5,350 | ₩5,685 | +6.25% | 3.1천 |
|---|
| 2025.11.18 | ₩5,230 | ₩5,350 | ₩4,963 | ₩5,350 | +2.30% | 1.2만 |
|---|
| 2025.11.17 | ₩4,749 | ₩4,815 | ₩4,749 | ₩4,762 | +0.28% | 2천 |
|---|
| 2025.11.14 | ₩5,003 | ₩5,350 | ₩4,976 | ₩5,056 | +1.07% | 6.6천 |
|---|
| 2025.11.13 | ₩4,321 | ₩5,243 | ₩4,321 | ₩5,003 | +15.79% | 9.3천 |
|---|
| 2025.11.12 | ₩4,214 | ₩5,337 | ₩4,214 | ₩5,257 | +24.76% | 1.4만 |
|---|
| 2025.11.11 | ₩3,986 | ₩4,120 | ₩2,729 | ₩3,826 | -4.03% | 4.5만 |
|---|
| 2025.11.10 | ₩5,591 | ₩6,086 | ₩4,949 | ₩5,016 | -10.29% | 9.6만 |
|---|
| 2025.11.07 | ₩5,966 | ₩5,966 | ₩5,524 | ₩5,725 | -4.04% | 2.5만 |
|---|
| 2025.11.06 | ₩5,912 | ₩6,273 | ₩5,417 | ₩6,220 | +5.20% | 3.6만 |
|---|
| 2025.11.05 | ₩5,645 | ₩6,073 | ₩5,484 | ₩5,859 | +3.79% | 2.4만 |
|---|
| 2025.11.04 | ₩6,300 | ₩6,354 | ₩5,658 | ₩5,658 | -10.19% | 1.7만 |
|---|
| 2025.11.03 | ₩6,795 | ₩6,795 | ₩6,033 | ₩6,394 | -5.91% | 3.2만 |
|---|
| 2025.10.31 | ₩6,902 | ₩7,009 | ₩6,514 | ₩6,782 | -1.74% | 2.1만 |
|---|
| 2025.10.30 | ₩6,661 | ₩7,183 | ₩6,287 | ₩7,089 | +6.43% | 5만 |
|---|
| 2025.10.29 | ₩6,929 | ₩7,036 | ₩6,514 | ₩6,621 | -4.44% | 4.5만 |
|---|
| 2025.10.28 | ₩6,969 | ₩7,170 | ₩6,715 | ₩6,982 | +0.19% | 1.5만 |
|---|
| 2025.10.27 | ₩7,009 | ₩7,317 | ₩6,461 | ₩7,023 | +0.19% | 8.5만 |
|---|
| 2025.10.24 | ₩6,956 | ₩7,357 | ₩6,688 | ₩7,089 | +1.92% | 2.8만 |
|---|
| 2025.10.23 | ₩6,554 | ₩7,089 | ₩6,153 | ₩6,688 | +2.04% | 2만 |
|---|
| 2025.10.22 | ₩6,688 | ₩7,357 | ₩6,287 | ₩6,956 | +4.00% | 5.7만 |
|---|
| 2025.10.21 | ₩7,357 | ₩7,892 | ₩6,822 | ₩6,956 | -5.45% | 3.8만 |
|---|
| 2025.10.20 | ₩7,758 | ₩7,892 | ₩7,223 | ₩7,624 | -1.72% | 1.8만 |
|---|
| 2025.10.17 | ₩7,758 | ₩7,892 | ₩7,357 | ₩7,357 | -5.17% | 1.8만 |
|---|
| 2025.10.16 | ₩7,758 | ₩8,695 | ₩7,357 | ₩8,026 | +3.45% | 4.4만 |
|---|
| 2025.10.15 | ₩8,561 | ₩9,631 | ₩7,491 | ₩7,491 | -12.50% | 16만 |
|---|
| 2025.10.14 | ₩6,822 | ₩10,701 | ₩6,688 | ₩9,631 | +41.18% | 118.5만 |
|---|
| 2025.10.13 | ₩7,089 | ₩7,089 | ₩6,688 | ₩6,822 | -3.77% | 2.3만 |
|---|
| 2025.10.10 | ₩7,223 | ₩7,357 | ₩6,688 | ₩7,357 | +1.85% | 2만 |
|---|