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 | ₩4,010 | ₩3,742 | ₩3,876 | -0.34% | 2.4천 |
| 2026.10.07 | ₩3,943 | ₩3,943 | ₩3,836 | ₩3,863 | -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 | ₩4,117 | ₩4,584 | ₩4,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,090 |
| -0.65% |
| 52.9만 |
| 2026.09.29 | ₩4,117 | ₩4,718 | ₩4,010 | ₩4,277 | +3.90% | 12만 |
|---|
| 2026.09.28 | ₩4,344 | ₩4,491 | ₩3,970 | ₩4,210 | -3.08% | 8만 |
|---|
| 2026.09.25 | ₩4,665 | ₩4,665 | ₩4,277 | ₩4,357 | -6.59% | 1.2만 |
|---|
| 2026.09.24 | ₩4,384 | ₩4,651 | ₩4,077 | ₩4,331 | -1.22% | 2.7만 |
|---|
| 2026.09.23 | ₩4,812 | ₩5,119 | ₩4,170 | ₩4,812 | 0.00% | 4만 |
|---|
| 2026.09.22 | ₩4,397 | ₩4,959 | ₩4,050 | ₩4,959 | +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 | ₩4,812 | ₩4,812 | ₩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 | ₩4,879 | ₩4,544 | ₩4,838 | +6.47% | 1.7천 |
|---|
| 2026.09.11 | ₩4,277 | ₩4,919 | ₩4,277 | ₩4,879 | +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 | ₩4,411 | ₩4,678 | +5.42% | 1.1천 |
|---|
| 2026.09.08 | ₩4,424 | ₩4,812 | ₩4,424 | ₩4,798 | +8.46% | 2.4천 |
|---|
| 2026.09.04 | ₩4,077 | ₩4,945 | ₩4,077 | ₩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 | ₩4,812 | ₩4,518 | ₩4,812 | +0.56% | 2.5천 |
|---|
| 2026.08.31 | ₩5,079 | ₩5,213 | ₩4,611 | ₩4,678 | -7.89% | 8.3천 |
|---|
| 2026.08.28 | ₩4,491 | ₩5,213 | ₩4,491 | ₩5,213 | +16.07% | 1.1만 |
|---|
| 2026.08.27 | ₩4,304 | ₩4,571 | ₩4,304 | ₩4,571 | +6.21% | 3.4천 |
|---|
| 2026.08.26 | ₩4,531 | ₩4,678 | ₩4,331 | ₩4,678 | +3.24% | 9천 |
|---|
| 2026.08.25 | ₩4,210 | ₩4,531 | ₩4,210 | ₩4,531 | +7.62% | 4.3천 |
|---|
| 2026.08.24 | ₩4,411 | ₩4,451 | ₩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 | ₩4,558 | ₩3,996 | ₩4,451 | +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 | ₩4,010 | -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 | ₩4,224 | ₩4,678 | ₩3,930 | ₩4,518 | +6.96% | 1.3만 |
|---|
| 2026.08.11 | ₩3,943 | ₩4,264 | ₩3,756 | ₩4,264 | +8.14% | 3.9만 |
|---|
| 2026.08.10 | ₩3,823 | ₩4,183 | ₩3,823 | ₩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 | ₩4,010 | ₩4,010 | ₩4,010 | ₩4,010 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩4,010 | ₩4,036 | ₩3,849 | ₩4,036 | +0.67% | 3천 |
|---|
| 2026.07.30 | ₩4,117 | ₩4,117 | ₩3,823 | ₩4,036 | -1.95% | 5.1천 |
|---|
| 2026.07.29 | ₩4,010 | ₩4,237 | ₩4,010 | ₩4,237 | +5.67% | 1.6천 |
|---|
| 2026.07.28 | ₩4,558 | ₩4,571 | ₩4,010 | ₩4,264 | -6.45% | 3.6천 |
|---|
| 2026.07.27 | ₩4,558 | ₩4,879 | ₩4,451 | ₩4,558 | 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 | ₩4,518 | ₩4,972 | ₩4,518 | ₩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 | ₩4,665 | ₩4,665 | -4.12% | 3.7천 |
|---|
| 2026.07.13 | ₩4,691 | ₩5,079 | ₩4,598 | ₩5,066 | +7.98% | 3.3천 |
|---|
| 2026.07.10 | ₩4,558 | ₩5,079 | ₩4,464 | ₩4,731 | +3.81% | 8.1천 |
|---|
| 2026.07.09 | ₩4,705 | ₩4,892 | ₩4,584 | ₩4,598 | -2.27% | 1.1천 |
|---|
| 2026.07.08 | ₩4,718 | ₩5,186 | ₩4,558 | ₩5,066 | +7.37% | 8.7천 |
|---|
| 2026.07.07 | ₩4,945 | ₩4,945 | ₩4,718 | ₩4,718 | -4.59% | 800 |
|---|
| 2026.07.06 | ₩4,678 | ₩5,066 | ₩4,611 | ₩5,066 | +8.29% | 5.2천 |
|---|
| 2026.07.02 | ₩4,985 | ₩5,199 | ₩4,772 | ₩5,119 | +2.68% | 5.7천 |
|---|
| 2026.07.01 | ₩4,879 | ₩5,306 | ₩4,745 | ₩4,865 | -0.27% | 1.1만 |
|---|
| 2026.06.30 | ₩5,159 | ₩5,253 | ₩4,731 | ₩4,879 | -5.44% | 2.7만 |
|---|
| 2026.06.29 | ₩5,039 | ₩5,360 | ₩4,705 | ₩5,253 | +4.24% | 1.8만 |
|---|
| 2026.06.26 | ₩4,852 | ₩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 | ₩4,879 | ₩5,346 | ₩4,745 | ₩5,346 | +9.59% | 3.8만 |
|---|
| 2026.06.23 | ₩4,745 | ₩5,213 | ₩4,571 | ₩4,959 | +4.51% | 5.7천 |
|---|
| 2026.06.22 | ₩4,945 | ₩5,186 | ₩4,558 | ₩5,079 | +2.70% | 5.1만 |
|---|
| 2026.06.18 | ₩5,173 | ₩5,373 | ₩4,825 | ₩5,146 | -0.52% | 8.6천 |
|---|
| 2026.06.17 | ₩5,132 | ₩5,373 | ₩5,132 | ₩5,373 | +4.69% | 1.7천 |
|---|
| 2026.06.16 | ₩5,146 | ₩5,373 | ₩5,146 | ₩5,253 | +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 | ₩5,173 | ₩5,173 | -3.25% | 2.3천 |
|---|
| 2026.06.10 | ₩6,015 | ₩6,282 | ₩5,721 | ₩5,721 | -4.89% | 4.8천 |
|---|
| 2026.06.09 | ₩5,253 | ₩5,921 | ₩5,213 | ₩5,921 | +12.72% | 1.7만 |
|---|
| 2026.06.08 | ₩5,467 | ₩5,574 | ₩5,239 | ₩5,239 | -4.16% | 4.8천 |
|---|
| 2026.06.05 | ₩5,854 | ₩6,015 | ₩5,213 | ₩5,761 | -1.60% | 6.6천 |
|---|
| 2026.06.04 | ₩5,106 | ₩6,349 | ₩5,106 | ₩6,015 | +17.80% | 1.4만 |
|---|
| 2026.06.03 | ₩5,894 | ₩6,416 | ₩5,894 | ₩6,416 | +8.84% | 4.7천 |
|---|
| 2026.06.02 | ₩6,148 | ₩6,282 | ₩5,707 | ₩5,988 | -2.61% | 7.4천 |
|---|
| 2026.06.01 | ₩6,790 | ₩6,790 | ₩5,881 | ₩6,081 | -10.43% | 2만 |
|---|
| 2026.05.29 | ₩6,349 | ₩7,218 | ₩6,349 | ₩6,950 | +9.47% | 1.3만 |
|---|
| 2026.05.28 | ₩5,507 | ₩6,629 | ₩5,400 | ₩6,563 | +19.17% | 2만 |
|---|
| 2026.05.27 | ₩5,279 | ₩5,868 | ₩5,092 | ₩5,868 | +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 | ₩4,812 | ₩5,119 | +2.13% | 1.8만 |
|---|
| 2026.05.20 | ₩5,213 | ₩5,213 | ₩4,317 | ₩5,052 | -3.08% | 3.5만 |
|---|
| 2026.05.19 | ₩5,146 | ₩5,213 | ₩5,039 | ₩5,213 | +1.30% | 6.4천 |
|---|
| 2026.05.18 | ₩5,400 | ₩5,587 | ₩5,026 | ₩5,146 | -4.70% | 5.2천 |
|---|
| 2026.05.15 | ₩5,787 | ₩5,801 | ₩5,132 | ₩5,346 | -7.62% | 2만 |
|---|
| 2026.05.14 | ₩5,052 | ₩5,787 | ₩5,012 | ₩5,360 | +6.08% | 2.5만 |
|---|
| 2026.05.13 | ₩4,691 | ₩5,239 | ₩4,691 | ₩5,106 | +8.83% | 8.6천 |
|---|
| 2026.05.12 | ₩4,678 | ₩5,239 | ₩4,678 | ₩4,919 | +5.14% | 3.1만 |
|---|
| 2026.05.11 | ₩4,544 | ₩4,852 | ₩4,544 | ₩4,772 | +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 | ₩4,665 | ₩5,079 | ₩4,531 | ₩4,598 | -1.43% | 11.3만 |
|---|
| 2026.05.04 | ₩4,691 | ₩4,932 | ₩4,397 | ₩4,491 | -4.27% | 9.6만 |
|---|
| 2026.05.01 | ₩4,625 | ₩4,972 | ₩4,611 | ₩4,691 | +1.45% | 4.6천 |
|---|
| 2026.04.30 | ₩4,277 | ₩4,879 | ₩4,277 | ₩4,638 | +8.44% | 1.7만 |
|---|
| 2026.04.29 | ₩4,437 | ₩4,892 | ₩4,357 | ₩4,558 | +2.71% | 30.6만 |
|---|
| 2026.04.28 | ₩4,531 | ₩4,972 | ₩4,344 | ₩4,464 | -1.47% | 43.9만 |
|---|
| 2026.04.27 | ₩6,389 | ₩6,629 | ₩4,718 | ₩4,718 | -26.15% | 15.2만 |
|---|
| 2026.04.24 | ₩6,857 | ₩6,857 | ₩6,041 | ₩6,683 | -2.53% | 1.4만 |
|---|
| 2026.04.23 | ₩6,750 | ₩7,204 | ₩6,429 | ₩7,004 | +3.76% | 1.3만 |
|---|
| 2026.04.22 | ₩7,164 | ₩7,485 | ₩7,030 | ₩7,030 | -1.87% | 1.4만 |
|---|
| 2026.04.21 | ₩6,750 | ₩7,605 | ₩6,750 | ₩7,605 | +12.67% | 9.6천 |
|---|
| 2026.04.20 | ₩6,683 | ₩7,445 | ₩6,683 | ₩7,191 | +7.60% | 4.6만 |
|---|
| 2026.04.17 | ₩7,445 | ₩7,445 | ₩6,843 | ₩7,244 | -2.69% | 1.9만 |
|---|
| 2026.04.16 | ₩7,351 | ₩8,019 | ₩7,218 | ₩7,685 | +4.55% | 12.8만 |
|---|
| 2026.04.15 | ₩7,458 | ₩7,752 | ₩7,017 | ₩7,231 | -3.05% | 1.1만 |
|---|
| 2026.04.14 | ₩7,712 | ₩8,153 | ₩7,097 | ₩7,351 | -4.68% | 7.9만 |
|---|
| 2026.04.13 | ₩6,990 | ₩7,926 | ₩6,723 | ₩7,605 | +8.80% | 10.8만 |
|---|
| 2026.04.10 | ₩7,498 | ₩7,672 | ₩6,736 | ₩6,870 | -8.38% | 5.3천 |
|---|
| 2026.04.09 | ₩9,851 | ₩9,851 | ₩7,351 | ₩7,498 | -23.88% | 6.7만 |
|---|
| 2026.04.08 | ₩7,672 | ₩9,851 | ₩7,498 | ₩9,423 | +22.82% | 14.4만 |
|---|
| 2026.04.07 | ₩8,287 | ₩8,541 | ₩7,685 | ₩7,993 | -3.55% | 1.9만 |
|---|
| 2026.04.06 | ₩9,450 | ₩9,757 | ₩8,287 | ₩8,407 | -11.03% | 3.5만 |
|---|
| 2026.04.02 | ₩10,171 | ₩11,668 | ₩9,610 | ₩10,358 | +1.84% | 4.3만 |
|---|
| 2026.04.01 | ₩8,501 | ₩10,786 | ₩8,019 | ₩10,479 | +23.27% | 10.5만 |
|---|
| 2026.03.31 | ₩6,830 | ₩8,795 | ₩6,549 | ₩8,354 | +22.31% | 9.3만 |
|---|
| 2026.03.30 | ₩6,736 | ₩7,351 | ₩6,549 | ₩6,977 | +3.57% | 1.3만 |
|---|
| 2026.03.27 | ₩6,402 | ₩6,710 | ₩6,242 | ₩6,442 | +0.63% | 3.4만 |
|---|
| 2026.03.26 | ₩6,696 | ₩6,883 | ₩6,148 | ₩6,295 | -5.99% | 5.3만 |
|---|
| 2026.03.25 | ₩6,603 | ₩6,803 | ₩6,349 | ₩6,683 | +1.21% | 3.3만 |
|---|
| 2026.03.24 | ₩6,696 | ₩6,790 | ₩6,215 | ₩6,603 | -1.40% | 3.2만 |
|---|
| 2026.03.23 | ₩6,188 | ₩6,696 | ₩6,188 | ₩6,629 | +7.13% | 8.5천 |
|---|
| 2026.03.20 | ₩6,416 | ₩6,549 | ₩6,028 | ₩6,536 | +1.87% | 2.6만 |
|---|
| 2026.03.19 | ₩5,841 | ₩6,549 | ₩5,801 | ₩6,375 | +9.15% | 9.4만 |
|---|
| 2026.03.18 | ₩6,416 | ₩6,456 | ₩6,041 | ₩6,202 | -3.33% | 5.4천 |
|---|
| 2026.03.17 | ₩6,416 | ₩6,803 | ₩6,095 | ₩6,295 | -1.88% | 2.1만 |
|---|
| 2026.03.16 | ₩6,629 | ₩6,803 | ₩5,934 | ₩6,242 | -5.85% | 2.4만 |
|---|
| 2026.03.13 | ₩6,362 | ₩6,683 | ₩6,122 | ₩6,242 | -1.89% | 18.2만 |
|---|
| 2026.03.12 | ₩5,560 | ₩6,375 | ₩5,560 | ₩6,375 | +14.66% | 1.1만 |
|---|
| 2026.03.11 | ₩6,349 | ₩6,375 | ₩5,948 | ₩6,188 | -2.53% | 1.2만 |
|---|
| 2026.03.10 | ₩6,282 | ₩6,629 | ₩5,854 | ₩6,095 | -2.98% | 16.1만 |
|---|
| 2026.03.09 | ₩6,589 | ₩6,817 | ₩5,827 | ₩6,081 | -7.71% | 2.4만 |
|---|
| 2026.03.06 | ₩5,988 | ₩6,456 | ₩5,908 | ₩6,402 | +6.92% | 2.4만 |
|---|
| 2026.03.05 | ₩5,640 | ₩6,175 | ₩5,640 | ₩5,988 | +6.16% | 8.8천 |
|---|
| 2026.03.04 | ₩5,734 | ₩6,228 | ₩5,547 | ₩5,614 | -2.10% | 3.7만 |
|---|
| 2026.03.03 | ₩6,416 | ₩6,656 | ₩5,547 | ₩6,108 | -4.79% | 4.7만 |
|---|
| 2026.03.02 | ₩6,162 | ₩7,044 | ₩6,162 | ₩6,456 | +4.77% | 3.6만 |
|---|
| 2026.02.27 | ₩6,001 | ₩7,445 | ₩5,934 | ₩6,162 | +2.67% | 2.6만 |
|---|
| 2026.02.26 | ₩6,188 | ₩7,605 | ₩5,988 | ₩6,616 | +6.91% | 4.3만 |
|---|
| 2026.02.25 | ₩6,830 | ₩7,338 | ₩5,560 | ₩5,988 | -12.33% | 7.6만 |
|---|
| 2026.02.24 | ₩7,552 | ₩7,619 | ₩7,017 | ₩7,351 | -2.65% | 6.3천 |
|---|
| 2026.02.23 | ₩7,071 | ₩7,619 | ₩7,071 | ₩7,619 | +7.75% | 6.9천 |
|---|
| 2026.02.20 | ₩7,218 | ₩7,619 | ₩6,817 | ₩7,605 | +5.37% | 1.2만 |
|---|
| 2026.02.19 | ₩7,351 | ₩7,685 | ₩6,883 | ₩7,632 | +3.82% | 1.8천 |
|---|
| 2026.02.18 | ₩7,017 | ₩7,752 | ₩6,977 | ₩7,752 | +10.48% | 8.1천 |
|---|
| 2026.02.17 | ₩7,258 | ₩7,766 | ₩6,670 | ₩7,766 | +7.00% | 8.5천 |
|---|
| 2026.02.13 | ₩7,766 | ₩7,766 | ₩7,111 | ₩7,485 | -3.61% | 6.3천 |
|---|
| 2026.02.12 | ₩7,471 | ₩7,538 | ₩7,298 | ₩7,431 | -0.54% | 6천 |
|---|
| 2026.02.11 | ₩7,244 | ₩7,806 | ₩6,563 | ₩7,578 | +4.61% | 1.8만 |
|---|
| 2026.02.10 | ₩7,338 | ₩7,592 | ₩6,790 | ₩7,592 | +3.46% | 3.9만 |
|---|
| 2026.02.09 | ₩6,375 | ₩7,605 | ₩6,375 | ₩7,445 | +16.77% | 1.4만 |
|---|
| 2026.02.06 | ₩6,015 | ₩6,670 | ₩5,814 | ₩6,416 | +6.67% | 1.4만 |
|---|
| 2026.02.05 | ₩5,894 | ₩6,349 | ₩5,627 | ₩6,202 | +5.22% | 1.7만 |
|---|
| 2026.02.04 | ₩6,349 | ₩6,349 | ₩5,734 | ₩6,349 | 0.00% | 8.3천 |
|---|
| 2026.02.03 | ₩5,667 | ₩6,081 | ₩5,560 | ₩6,081 | +7.31% | 1.1만 |
|---|
| 2026.02.02 | ₩5,761 | ₩5,975 | ₩5,614 | ₩5,801 | +0.70% | 1.3만 |
|---|
| 2026.01.30 | ₩5,934 | ₩5,975 | ₩5,734 | ₩5,961 | +0.45% | 9.9천 |
|---|
| 2026.01.29 | ₩5,975 | ₩5,975 | ₩5,614 | ₩5,948 | -0.45% | 2.9만 |
|---|
| 2026.01.28 | ₩5,975 | ₩6,108 | ₩5,413 | ₩6,001 | +0.45% | 1.2만 |
|---|
| 2026.01.27 | ₩6,576 | ₩6,576 | ₩5,721 | ₩6,135 | -6.71% | 2.5만 |
|---|
| 2026.01.26 | ₩5,453 | ₩6,923 | ₩5,226 | ₩6,523 | +19.61% | 7.5만 |
|---|
| 2026.01.23 | ₩5,480 | ₩5,507 | ₩5,173 | ₩5,480 | 0.00% | 1.7천 |
|---|
| 2026.01.22 | ₩5,239 | ₩5,507 | ₩5,239 | ₩5,507 | +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 | ₩5,467 | ₩5,132 | ₩5,360 | +4.43% | 7.4천 |
|---|
| 2026.01.14 | ₩5,159 | ₩5,346 | ₩5,119 | ₩5,346 | +3.63% | 9.9천 |
|---|
| 2026.01.13 | ₩5,239 | ₩5,360 | ₩5,119 | ₩5,346 | +2.04% | 3.6천 |
|---|
| 2026.01.12 | ₩5,480 | ₩5,547 | ₩5,480 | ₩5,520 | +0.73% | 2.6천 |
|---|
| 2026.01.09 | ₩5,360 | ₩5,680 | ₩5,360 | ₩5,627 | +4.99% | 1.2만 |
|---|
| 2026.01.08 | ₩5,427 | ₩5,988 | ₩5,279 | ₩5,680 | +4.68% | 3.3만 |
|---|
| 2026.01.07 | ₩5,173 | ₩5,453 | ₩5,052 | ₩5,239 | +1.29% | 1.4만 |
|---|
| 2026.01.06 | ₩5,413 | ₩5,467 | ₩4,945 | ₩5,052 | -6.67% | 2.6만 |
|---|
| 2026.01.05 | ₩5,106 | ₩5,547 | ₩4,638 | ₩5,520 | +8.12% | 2.5만 |
|---|
| 2026.01.02 | ₩4,999 | ₩5,333 | ₩4,999 | ₩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 | ₩4,812 | ₩4,812 | -0.28% | 1.3만 |
|---|
| 2025.12.29 | ₩5,079 | ₩5,079 | ₩4,758 | ₩4,945 | -2.63% | 2.7만 |
|---|
| 2025.12.26 | ₩5,106 | ₩5,333 | ₩4,705 | ₩4,945 | -3.14% | 1.1만 |
|---|
| 2025.12.24 | ₩5,239 | ₩5,239 | ₩5,079 | ₩5,079 | -3.06% | 6.2천 |
|---|
| 2025.12.23 | ₩5,587 | ₩5,587 | ₩5,106 | ₩5,253 | -5.98% | 2.4만 |
|---|
| 2025.12.22 | ₩5,614 | ₩5,721 | ₩5,453 | ₩5,721 | +1.90% | 1만 |
|---|
| 2025.12.19 | ₩5,747 | ₩5,801 | ₩5,614 | ₩5,734 | -0.23% | 3만 |
|---|
| 2025.12.18 | ₩6,055 | ₩6,055 | ₩5,774 | ₩5,801 | -4.19% | 2.2만 |
|---|
| 2025.12.17 | ₩6,015 | ₩6,269 | ₩5,948 | ₩6,081 | +1.11% | 3.1만 |
|---|
| 2025.12.16 | ₩6,081 | ₩6,228 | ₩5,774 | ₩6,055 | -0.44% | 4.2만 |
|---|
| 2025.12.15 | ₩6,228 | ₩6,389 | ₩6,015 | ₩6,269 | +0.64% | 5.4만 |
|---|
| 2025.12.12 | ₩6,549 | ₩6,549 | ₩6,175 | ₩6,202 | -5.31% | 3.4만 |
|---|
| 2025.12.11 | ₩6,482 | ₩7,084 | ₩6,148 | ₩6,362 | -1.86% | 6.9만 |
|---|
| 2025.12.10 | ₩6,081 | ₩8,447 | ₩5,868 | ₩7,218 | +18.68% | 17.6만 |
|---|
| 2025.12.09 | ₩6,616 | ₩7,218 | ₩6,055 | ₩6,095 | -7.88% | 16만 |
|---|
| 2025.12.08 | ₩9,196 | ₩9,196 | ₩5,814 | ₩7,365 | -19.91% | 43.2만 |
|---|
| 2025.12.05 | ₩11,989 | ₩15,812 | ₩9,436 | ₩10,947 | -8.70% | 879.5만 |
|---|
| 2025.12.04 | ₩4,932 | ₩6,523 | ₩4,812 | ₩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 | ₩4,010 | ₩4,010 | ₩4,010 | ₩4,010 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩4,050 | ₩4,197 | ₩3,555 | ₩4,010 | -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 | ₩5,801 | ₩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 | ₩4,959 | ₩5,346 | +2.30% | 1.2만 |
|---|
| 2025.11.17 | ₩4,745 | ₩4,812 | ₩4,745 | ₩4,758 | +0.28% | 2천 |
|---|
| 2025.11.14 | ₩4,999 | ₩5,346 | ₩4,972 | ₩5,052 | +1.07% | 6.6천 |
|---|
| 2025.11.13 | ₩4,317 | ₩5,239 | ₩4,317 | ₩4,999 | +15.79% | 9.3천 |
|---|
| 2025.11.12 | ₩4,210 | ₩5,333 | ₩4,210 | ₩5,253 | +24.76% | 1.4만 |
|---|
| 2025.11.11 | ₩3,983 | ₩4,117 | ₩2,727 | ₩3,823 | -4.03% | 4.5만 |
|---|
| 2025.11.10 | ₩5,587 | ₩6,081 | ₩4,945 | ₩5,012 | -10.29% | 9.6만 |
|---|
| 2025.11.07 | ₩5,961 | ₩5,961 | ₩5,520 | ₩5,721 | -4.04% | 2.5만 |
|---|
| 2025.11.06 | ₩5,908 | ₩6,269 | ₩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 | ₩6,349 | ₩5,654 | ₩5,654 | -10.19% | 1.7만 |
|---|
| 2025.11.03 | ₩6,790 | ₩6,790 | ₩6,028 | ₩6,389 | -5.91% | 3.2만 |
|---|
| 2025.10.31 | ₩6,897 | ₩7,004 | ₩6,509 | ₩6,776 | -1.74% | 2.1만 |
|---|
| 2025.10.30 | ₩6,656 | ₩7,177 | ₩6,282 | ₩7,084 | +6.43% | 5만 |
|---|
| 2025.10.29 | ₩6,923 | ₩7,030 | ₩6,509 | ₩6,616 | -4.44% | 4.5만 |
|---|
| 2025.10.28 | ₩6,964 | ₩7,164 | ₩6,710 | ₩6,977 | +0.19% | 1.5만 |
|---|
| 2025.10.27 | ₩7,004 | ₩7,311 | ₩6,456 | ₩7,017 | +0.19% | 8.5만 |
|---|
| 2025.10.24 | ₩6,950 | ₩7,351 | ₩6,683 | ₩7,084 | +1.92% | 2.8만 |
|---|
| 2025.10.23 | ₩6,549 | ₩7,084 | ₩6,148 | ₩6,683 | +2.04% | 2만 |
|---|
| 2025.10.22 | ₩6,683 | ₩7,351 | ₩6,282 | ₩6,950 | +4.00% | 5.7만 |
|---|
| 2025.10.21 | ₩7,351 | ₩7,886 | ₩6,817 | ₩6,950 | -5.45% | 3.8만 |
|---|
| 2025.10.20 | ₩7,752 | ₩7,886 | ₩7,218 | ₩7,619 | -1.72% | 1.8만 |
|---|
| 2025.10.17 | ₩7,752 | ₩7,886 | ₩7,351 | ₩7,351 | -5.17% | 1.8만 |
|---|
| 2025.10.16 | ₩7,752 | ₩8,688 | ₩7,351 | ₩8,019 | +3.45% | 4.4만 |
|---|
| 2025.10.15 | ₩8,554 | ₩9,623 | ₩7,485 | ₩7,485 | -12.50% | 16만 |
|---|
| 2025.10.14 | ₩6,817 | ₩10,693 | ₩6,683 | ₩9,623 | +41.18% | 118.5만 |
|---|
| 2025.10.13 | ₩7,084 | ₩7,084 | ₩6,683 | ₩6,817 | -3.77% | 2.3만 |
|---|
| 2025.10.10 | ₩7,218 | ₩7,351 | ₩6,683 | ₩7,351 | +1.85% | 2만 |
|---|