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 | ₩3,808 | ₩3,955 | ₩3,501 | ₩3,648 | -4.21% | 25.6만 |
| 2026.10.08 | ₩3,889 | ₩4,009 | ₩3,742 | ₩3,875 | -0.34% | 2.4천 |
| 2026.10.07 | ₩3,942 | ₩3,942 | ₩3,835 | ₩3,862 | -2.03% | 5.5천 |
| 2026.10.06 | ₩3,835 | ₩4,183 | ₩3,835 | ₩4,036 | +5.23% | 2.9만 |
| 2026.10.05 | ₩4,196 | ₩4,236 | ₩3,742 | ₩4,129 | -1.59% | 2만 |
| 2026.10.02 | ₩4,022 | ₩4,236 | ₩3,902 | ₩4,036 | +0.33% | 6.5만 |
| 2026.10.01 | ₩4,196 | ₩4,289 | ₩3,875 | ₩3,889 | -7.32% | 14.1만 |
| 2026.09.30 | ₩4,116 | ₩4,583 | ₩4,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,089 |
| -0.65% |
| 52.9만 |
| 2026.09.29 | ₩4,116 | ₩4,717 | ₩4,009 | ₩4,276 | +3.90% | 12만 |
|---|
| 2026.09.28 | ₩4,343 | ₩4,490 | ₩3,969 | ₩4,209 | -3.08% | 8만 |
|---|
| 2026.09.25 | ₩4,664 | ₩4,664 | ₩4,276 | ₩4,356 | -6.59% | 1.2만 |
|---|
| 2026.09.24 | ₩4,383 | ₩4,650 | ₩4,076 | ₩4,330 | -1.22% | 2.7만 |
|---|
| 2026.09.23 | ₩4,811 | ₩5,118 | ₩4,169 | ₩4,811 | 0.00% | 4만 |
|---|
| 2026.09.22 | ₩4,396 | ₩4,958 | ₩4,049 | ₩4,958 | +12.77% | 287.9만 |
|---|
| 2026.09.21 | ₩5,158 | ₩5,158 | ₩4,249 | ₩4,396 | -14.77% | 1.2만 |
|---|
| 2026.09.18 | ₩4,490 | ₩4,503 | ₩4,183 | ₩4,463 | -0.60% | 4.3천 |
|---|
| 2026.09.17 | ₩4,543 | ₩4,543 | ₩4,543 | ₩4,543 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩4,811 | ₩4,811 | ₩4,276 | ₩4,543 | -5.56% | 1.8천 |
|---|
| 2026.09.15 | ₩4,784 | ₩4,837 | ₩4,423 | ₩4,677 | -2.23% | 3.5천 |
|---|
| 2026.09.14 | ₩4,543 | ₩4,877 | ₩4,543 | ₩4,837 | +6.47% | 1.7천 |
|---|
| 2026.09.11 | ₩4,276 | ₩4,918 | ₩4,276 | ₩4,877 | +14.06% | 3.9천 |
|---|
| 2026.09.10 | ₩4,276 | ₩4,276 | ₩4,276 | ₩4,276 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩4,436 | ₩4,677 | ₩4,410 | ₩4,677 | +5.42% | 1.1천 |
|---|
| 2026.09.08 | ₩4,423 | ₩4,811 | ₩4,423 | ₩4,797 | +8.46% | 2.4천 |
|---|
| 2026.09.04 | ₩4,076 | ₩4,944 | ₩4,076 | ₩4,891 | +20.00% | 3.4천 |
|---|
| 2026.09.03 | ₩4,196 | ₩4,196 | ₩4,196 | ₩4,196 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩4,797 | ₩4,984 | ₩4,436 | ₩4,744 | -1.11% | 4.3만 |
|---|
| 2026.09.01 | ₩4,784 | ₩4,811 | ₩4,517 | ₩4,811 | +0.56% | 2.5천 |
|---|
| 2026.08.31 | ₩5,078 | ₩5,211 | ₩4,610 | ₩4,677 | -7.89% | 8.3천 |
|---|
| 2026.08.28 | ₩4,490 | ₩5,211 | ₩4,490 | ₩5,211 | +16.07% | 1.1만 |
|---|
| 2026.08.27 | ₩4,303 | ₩4,570 | ₩4,303 | ₩4,570 | +6.21% | 3.4천 |
|---|
| 2026.08.26 | ₩4,530 | ₩4,677 | ₩4,330 | ₩4,677 | +3.24% | 9천 |
|---|
| 2026.08.25 | ₩4,209 | ₩4,530 | ₩4,209 | ₩4,530 | +7.62% | 4.3천 |
|---|
| 2026.08.24 | ₩4,410 | ₩4,450 | ₩4,289 | ₩4,289 | -2.73% | 900 |
|---|
| 2026.08.21 | ₩4,036 | ₩4,543 | ₩4,036 | ₩4,543 | +12.58% | 1.5천 |
|---|
| 2026.08.20 | ₩4,356 | ₩4,677 | ₩4,196 | ₩4,423 | +1.53% | 2.2천 |
|---|
| 2026.08.19 | ₩4,142 | ₩4,557 | ₩3,995 | ₩4,450 | +7.42% | 1.1만 |
|---|
| 2026.08.18 | ₩3,875 | ₩4,142 | ₩3,875 | ₩4,142 | +6.90% | 1만 |
|---|
| 2026.08.17 | ₩4,129 | ₩4,169 | ₩3,982 | ₩4,009 | -2.91% | 5.7천 |
|---|
| 2026.08.14 | ₩4,570 | ₩4,570 | ₩3,768 | ₩4,022 | -11.99% | 7.6천 |
|---|
| 2026.08.13 | ₩4,276 | ₩4,757 | ₩4,276 | ₩4,757 | +11.25% | 2.1천 |
|---|
| 2026.08.12 | ₩4,223 | ₩4,677 | ₩3,929 | ₩4,517 | +6.96% | 1.3만 |
|---|
| 2026.08.11 | ₩3,942 | ₩4,263 | ₩3,755 | ₩4,263 | +8.14% | 3.9만 |
|---|
| 2026.08.10 | ₩3,822 | ₩4,183 | ₩3,822 | ₩4,089 | +6.99% | 6.5만 |
|---|
| 2026.08.07 | ₩4,169 | ₩4,209 | ₩3,848 | ₩4,209 | +0.96% | 1.3만 |
|---|
| 2026.08.06 | ₩4,102 | ₩4,209 | ₩4,102 | ₩4,209 | +2.61% | 600 |
|---|
| 2026.08.05 | ₩4,062 | ₩4,209 | ₩4,062 | ₩4,062 | 0.00% | 2.9천 |
|---|
| 2026.08.04 | ₩3,942 | ₩4,196 | ₩3,808 | ₩3,915 | -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 | ₩3,848 | ₩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 | ₩4,236 | ₩4,009 | ₩4,236 | +5.67% | 1.6천 |
|---|
| 2026.07.28 | ₩4,557 | ₩4,570 | ₩4,009 | ₩4,263 | -6.45% | 3.6천 |
|---|
| 2026.07.27 | ₩4,557 | ₩4,877 | ₩4,450 | ₩4,557 | 0.00% | 9천 |
|---|
| 2026.07.24 | ₩4,784 | ₩4,784 | ₩4,543 | ₩4,543 | -5.03% | 2.2천 |
|---|
| 2026.07.23 | ₩4,864 | ₩4,864 | ₩4,864 | ₩4,864 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩4,864 | ₩4,864 | ₩4,864 | ₩4,864 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩4,864 | ₩4,864 | ₩4,864 | ₩4,864 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩4,730 | ₩4,864 | ₩4,730 | ₩4,864 | +2.82% | 1천 |
|---|
| 2026.07.17 | ₩4,463 | ₩4,971 | ₩4,463 | ₩4,971 | +11.38% | 700 |
|---|
| 2026.07.16 | ₩4,517 | ₩4,971 | ₩4,517 | ₩4,971 | +10.06% | 600 |
|---|
| 2026.07.15 | ₩5,078 | ₩5,078 | ₩4,610 | ₩4,784 | -5.79% | 2.3천 |
|---|
| 2026.07.14 | ₩4,864 | ₩5,011 | ₩4,664 | ₩4,664 | -4.12% | 3.7천 |
|---|
| 2026.07.13 | ₩4,690 | ₩5,078 | ₩4,597 | ₩5,065 | +7.98% | 3.3천 |
|---|
| 2026.07.10 | ₩4,557 | ₩5,078 | ₩4,463 | ₩4,730 | +3.81% | 8.1천 |
|---|
| 2026.07.09 | ₩4,704 | ₩4,891 | ₩4,583 | ₩4,597 | -2.27% | 1.1천 |
|---|
| 2026.07.08 | ₩4,717 | ₩5,185 | ₩4,557 | ₩5,065 | +7.37% | 8.7천 |
|---|
| 2026.07.07 | ₩4,944 | ₩4,944 | ₩4,717 | ₩4,717 | -4.59% | 800 |
|---|
| 2026.07.06 | ₩4,677 | ₩5,065 | ₩4,610 | ₩5,065 | +8.29% | 5.2천 |
|---|
| 2026.07.02 | ₩4,984 | ₩5,198 | ₩4,771 | ₩5,118 | +2.68% | 5.7천 |
|---|
| 2026.07.01 | ₩4,877 | ₩5,305 | ₩4,744 | ₩4,864 | -0.27% | 1.1만 |
|---|
| 2026.06.30 | ₩5,158 | ₩5,252 | ₩4,730 | ₩4,877 | -5.44% | 2.7만 |
|---|
| 2026.06.29 | ₩5,038 | ₩5,358 | ₩4,704 | ₩5,252 | +4.24% | 1.8만 |
|---|
| 2026.06.26 | ₩4,851 | ₩5,305 | ₩4,730 | ₩5,051 | +4.13% | 3.1만 |
|---|
| 2026.06.25 | ₩5,158 | ₩5,345 | ₩4,637 | ₩5,332 | +3.37% | 4만 |
|---|
| 2026.06.24 | ₩4,877 | ₩5,345 | ₩4,744 | ₩5,345 | +9.59% | 3.8만 |
|---|
| 2026.06.23 | ₩4,744 | ₩5,211 | ₩4,570 | ₩4,958 | +4.51% | 5.7천 |
|---|
| 2026.06.22 | ₩4,944 | ₩5,185 | ₩4,557 | ₩5,078 | +2.70% | 5.1만 |
|---|
| 2026.06.18 | ₩5,171 | ₩5,372 | ₩4,824 | ₩5,145 | -0.52% | 8.6천 |
|---|
| 2026.06.17 | ₩5,131 | ₩5,372 | ₩5,131 | ₩5,372 | +4.69% | 1.7천 |
|---|
| 2026.06.16 | ₩5,145 | ₩5,372 | ₩5,145 | ₩5,252 | +2.08% | 3.4천 |
|---|
| 2026.06.15 | ₩5,332 | ₩5,826 | ₩5,078 | ₩5,078 | -4.76% | 7.9천 |
|---|
| 2026.06.12 | ₩5,305 | ₩5,786 | ₩5,238 | ₩5,679 | +7.05% | 1.6만 |
|---|
| 2026.06.11 | ₩5,345 | ₩5,679 | ₩5,171 | ₩5,171 | -3.25% | 2.3천 |
|---|
| 2026.06.10 | ₩6,013 | ₩6,281 | ₩5,719 | ₩5,719 | -4.89% | 4.8천 |
|---|
| 2026.06.09 | ₩5,252 | ₩5,920 | ₩5,211 | ₩5,920 | +12.72% | 1.7만 |
|---|
| 2026.06.08 | ₩5,465 | ₩5,572 | ₩5,238 | ₩5,238 | -4.16% | 4.8천 |
|---|
| 2026.06.05 | ₩5,853 | ₩6,013 | ₩5,211 | ₩5,759 | -1.60% | 6.6천 |
|---|
| 2026.06.04 | ₩5,105 | ₩6,347 | ₩5,105 | ₩6,013 | +17.80% | 1.4만 |
|---|
| 2026.06.03 | ₩5,893 | ₩6,414 | ₩5,893 | ₩6,414 | +8.84% | 4.7천 |
|---|
| 2026.06.02 | ₩6,147 | ₩6,281 | ₩5,706 | ₩5,987 | -2.61% | 7.4천 |
|---|
| 2026.06.01 | ₩6,788 | ₩6,788 | ₩5,880 | ₩6,080 | -10.43% | 2만 |
|---|
| 2026.05.29 | ₩6,347 | ₩7,216 | ₩6,347 | ₩6,949 | +9.47% | 1.3만 |
|---|
| 2026.05.28 | ₩5,505 | ₩6,628 | ₩5,399 | ₩6,561 | +19.17% | 2만 |
|---|
| 2026.05.27 | ₩5,278 | ₩5,866 | ₩5,091 | ₩5,866 | +11.14% | 2만 |
|---|
| 2026.05.26 | ₩4,824 | ₩5,880 | ₩4,690 | ₩5,385 | +11.63% | 2.1만 |
|---|
| 2026.05.22 | ₩4,784 | ₩5,332 | ₩4,784 | ₩5,011 | +4.75% | 6.1천 |
|---|
| 2026.05.21 | ₩5,011 | ₩5,532 | ₩4,811 | ₩5,118 | +2.13% | 1.8만 |
|---|
| 2026.05.20 | ₩5,211 | ₩5,211 | ₩4,316 | ₩5,051 | -3.08% | 3.5만 |
|---|
| 2026.05.19 | ₩5,145 | ₩5,211 | ₩5,038 | ₩5,211 | +1.30% | 6.4천 |
|---|
| 2026.05.18 | ₩5,399 | ₩5,586 | ₩5,024 | ₩5,145 | -4.70% | 5.2천 |
|---|
| 2026.05.15 | ₩5,786 | ₩5,799 | ₩5,131 | ₩5,345 | -7.62% | 2만 |
|---|
| 2026.05.14 | ₩5,051 | ₩5,786 | ₩5,011 | ₩5,358 | +6.08% | 2.5만 |
|---|
| 2026.05.13 | ₩4,690 | ₩5,238 | ₩4,690 | ₩5,105 | +8.83% | 8.6천 |
|---|
| 2026.05.12 | ₩4,677 | ₩5,238 | ₩4,677 | ₩4,918 | +5.14% | 3.1만 |
|---|
| 2026.05.11 | ₩4,543 | ₩4,851 | ₩4,543 | ₩4,771 | +5.00% | 1.4만 |
|---|
| 2026.05.08 | ₩4,784 | ₩4,904 | ₩4,436 | ₩4,530 | -5.31% | 3.5만 |
|---|
| 2026.05.07 | ₩5,078 | ₩5,278 | ₩4,824 | ₩4,824 | -5.00% | 3.6만 |
|---|
| 2026.05.06 | ₩5,158 | ₩5,345 | ₩4,583 | ₩4,904 | -4.92% | 6.8만 |
|---|
| 2026.05.05 | ₩4,664 | ₩5,078 | ₩4,530 | ₩4,597 | -1.43% | 11.3만 |
|---|
| 2026.05.04 | ₩4,690 | ₩4,931 | ₩4,396 | ₩4,490 | -4.27% | 9.6만 |
|---|
| 2026.05.01 | ₩4,624 | ₩4,971 | ₩4,610 | ₩4,690 | +1.45% | 4.6천 |
|---|
| 2026.04.30 | ₩4,276 | ₩4,877 | ₩4,276 | ₩4,637 | +8.44% | 1.7만 |
|---|
| 2026.04.29 | ₩4,436 | ₩4,891 | ₩4,356 | ₩4,557 | +2.71% | 30.6만 |
|---|
| 2026.04.28 | ₩4,530 | ₩4,971 | ₩4,343 | ₩4,463 | -1.47% | 43.9만 |
|---|
| 2026.04.27 | ₩6,387 | ₩6,628 | ₩4,717 | ₩4,717 | -26.15% | 15.2만 |
|---|
| 2026.04.24 | ₩6,855 | ₩6,855 | ₩6,040 | ₩6,681 | -2.53% | 1.4만 |
|---|
| 2026.04.23 | ₩6,748 | ₩7,203 | ₩6,428 | ₩7,002 | +3.76% | 1.3만 |
|---|
| 2026.04.22 | ₩7,162 | ₩7,483 | ₩7,029 | ₩7,029 | -1.87% | 1.4만 |
|---|
| 2026.04.21 | ₩6,748 | ₩7,603 | ₩6,748 | ₩7,603 | +12.67% | 9.6천 |
|---|
| 2026.04.20 | ₩6,681 | ₩7,443 | ₩6,681 | ₩7,189 | +7.60% | 4.6만 |
|---|
| 2026.04.17 | ₩7,443 | ₩7,443 | ₩6,842 | ₩7,243 | -2.69% | 1.9만 |
|---|
| 2026.04.16 | ₩7,350 | ₩8,018 | ₩7,216 | ₩7,684 | +4.55% | 12.8만 |
|---|
| 2026.04.15 | ₩7,456 | ₩7,750 | ₩7,015 | ₩7,229 | -3.05% | 1.1만 |
|---|
| 2026.04.14 | ₩7,710 | ₩8,151 | ₩7,096 | ₩7,350 | -4.68% | 7.9만 |
|---|
| 2026.04.13 | ₩6,989 | ₩7,924 | ₩6,721 | ₩7,603 | +8.80% | 10.8만 |
|---|
| 2026.04.10 | ₩7,497 | ₩7,670 | ₩6,735 | ₩6,868 | -8.38% | 5.3천 |
|---|
| 2026.04.09 | ₩9,848 | ₩9,848 | ₩7,350 | ₩7,497 | -23.88% | 6.7만 |
|---|
| 2026.04.08 | ₩7,670 | ₩9,848 | ₩7,497 | ₩9,421 | +22.82% | 14.4만 |
|---|
| 2026.04.07 | ₩8,285 | ₩8,539 | ₩7,684 | ₩7,991 | -3.55% | 1.9만 |
|---|
| 2026.04.06 | ₩9,447 | ₩9,755 | ₩8,285 | ₩8,405 | -11.03% | 3.5만 |
|---|
| 2026.04.02 | ₩10,169 | ₩11,666 | ₩9,608 | ₩10,356 | +1.84% | 4.3만 |
|---|
| 2026.04.01 | ₩8,499 | ₩10,784 | ₩8,018 | ₩10,476 | +23.27% | 10.5만 |
|---|
| 2026.03.31 | ₩6,828 | ₩8,793 | ₩6,548 | ₩8,352 | +22.31% | 9.3만 |
|---|
| 2026.03.30 | ₩6,735 | ₩7,350 | ₩6,548 | ₩6,975 | +3.57% | 1.3만 |
|---|
| 2026.03.27 | ₩6,401 | ₩6,708 | ₩6,240 | ₩6,441 | +0.63% | 3.4만 |
|---|
| 2026.03.26 | ₩6,695 | ₩6,882 | ₩6,147 | ₩6,294 | -5.99% | 5.3만 |
|---|
| 2026.03.25 | ₩6,601 | ₩6,802 | ₩6,347 | ₩6,681 | +1.21% | 3.3만 |
|---|
| 2026.03.24 | ₩6,695 | ₩6,788 | ₩6,214 | ₩6,601 | -1.40% | 3.2만 |
|---|
| 2026.03.23 | ₩6,187 | ₩6,695 | ₩6,187 | ₩6,628 | +7.13% | 8.5천 |
|---|
| 2026.03.20 | ₩6,414 | ₩6,548 | ₩6,027 | ₩6,534 | +1.87% | 2.6만 |
|---|
| 2026.03.19 | ₩5,840 | ₩6,548 | ₩5,799 | ₩6,374 | +9.15% | 9.4만 |
|---|
| 2026.03.18 | ₩6,414 | ₩6,454 | ₩6,040 | ₩6,200 | -3.33% | 5.4천 |
|---|
| 2026.03.17 | ₩6,414 | ₩6,802 | ₩6,093 | ₩6,294 | -1.88% | 2.1만 |
|---|
| 2026.03.16 | ₩6,628 | ₩6,802 | ₩5,933 | ₩6,240 | -5.85% | 2.4만 |
|---|
| 2026.03.13 | ₩6,361 | ₩6,681 | ₩6,120 | ₩6,240 | -1.89% | 18.2만 |
|---|
| 2026.03.12 | ₩5,559 | ₩6,374 | ₩5,559 | ₩6,374 | +14.66% | 1.1만 |
|---|
| 2026.03.11 | ₩6,347 | ₩6,374 | ₩5,946 | ₩6,187 | -2.53% | 1.2만 |
|---|
| 2026.03.10 | ₩6,281 | ₩6,628 | ₩5,853 | ₩6,093 | -2.98% | 16.1만 |
|---|
| 2026.03.09 | ₩6,588 | ₩6,815 | ₩5,826 | ₩6,080 | -7.71% | 2.4만 |
|---|
| 2026.03.06 | ₩5,987 | ₩6,454 | ₩5,906 | ₩6,401 | +6.92% | 2.4만 |
|---|
| 2026.03.05 | ₩5,639 | ₩6,174 | ₩5,639 | ₩5,987 | +6.16% | 8.8천 |
|---|
| 2026.03.04 | ₩5,733 | ₩6,227 | ₩5,546 | ₩5,612 | -2.10% | 3.7만 |
|---|
| 2026.03.03 | ₩6,414 | ₩6,655 | ₩5,546 | ₩6,107 | -4.79% | 4.7만 |
|---|
| 2026.03.02 | ₩6,160 | ₩7,042 | ₩6,160 | ₩6,454 | +4.77% | 3.6만 |
|---|
| 2026.02.27 | ₩6,000 | ₩7,443 | ₩5,933 | ₩6,160 | +2.67% | 2.6만 |
|---|
| 2026.02.26 | ₩6,187 | ₩7,603 | ₩5,987 | ₩6,615 | +6.91% | 4.3만 |
|---|
| 2026.02.25 | ₩6,828 | ₩7,336 | ₩5,559 | ₩5,987 | -12.33% | 7.6만 |
|---|
| 2026.02.24 | ₩7,550 | ₩7,617 | ₩7,015 | ₩7,350 | -2.65% | 6.3천 |
|---|
| 2026.02.23 | ₩7,069 | ₩7,617 | ₩7,069 | ₩7,617 | +7.75% | 6.9천 |
|---|
| 2026.02.20 | ₩7,216 | ₩7,617 | ₩6,815 | ₩7,603 | +5.37% | 1.2만 |
|---|
| 2026.02.19 | ₩7,350 | ₩7,684 | ₩6,882 | ₩7,630 | +3.82% | 1.8천 |
|---|
| 2026.02.18 | ₩7,015 | ₩7,750 | ₩6,975 | ₩7,750 | +10.48% | 8.1천 |
|---|
| 2026.02.17 | ₩7,256 | ₩7,764 | ₩6,668 | ₩7,764 | +7.00% | 8.5천 |
|---|
| 2026.02.13 | ₩7,764 | ₩7,764 | ₩7,109 | ₩7,483 | -3.61% | 6.3천 |
|---|
| 2026.02.12 | ₩7,470 | ₩7,537 | ₩7,296 | ₩7,430 | -0.54% | 6천 |
|---|
| 2026.02.11 | ₩7,243 | ₩7,804 | ₩6,561 | ₩7,577 | +4.61% | 1.8만 |
|---|
| 2026.02.10 | ₩7,336 | ₩7,590 | ₩6,788 | ₩7,590 | +3.46% | 3.9만 |
|---|
| 2026.02.09 | ₩6,374 | ₩7,603 | ₩6,374 | ₩7,443 | +16.77% | 1.4만 |
|---|
| 2026.02.06 | ₩6,013 | ₩6,668 | ₩5,813 | ₩6,414 | +6.67% | 1.4만 |
|---|
| 2026.02.05 | ₩5,893 | ₩6,347 | ₩5,626 | ₩6,200 | +5.22% | 1.7만 |
|---|
| 2026.02.04 | ₩6,347 | ₩6,347 | ₩5,733 | ₩6,347 | 0.00% | 8.3천 |
|---|
| 2026.02.03 | ₩5,666 | ₩6,080 | ₩5,559 | ₩6,080 | +7.31% | 1.1만 |
|---|
| 2026.02.02 | ₩5,759 | ₩5,973 | ₩5,612 | ₩5,799 | +0.70% | 1.3만 |
|---|
| 2026.01.30 | ₩5,933 | ₩5,973 | ₩5,733 | ₩5,960 | +0.45% | 9.9천 |
|---|
| 2026.01.29 | ₩5,973 | ₩5,973 | ₩5,612 | ₩5,946 | -0.45% | 2.9만 |
|---|
| 2026.01.28 | ₩5,973 | ₩6,107 | ₩5,412 | ₩6,000 | +0.45% | 1.2만 |
|---|
| 2026.01.27 | ₩6,574 | ₩6,574 | ₩5,719 | ₩6,134 | -6.71% | 2.5만 |
|---|
| 2026.01.26 | ₩5,452 | ₩6,922 | ₩5,225 | ₩6,521 | +19.61% | 7.5만 |
|---|
| 2026.01.23 | ₩5,479 | ₩5,505 | ₩5,171 | ₩5,479 | 0.00% | 1.7천 |
|---|
| 2026.01.22 | ₩5,238 | ₩5,505 | ₩5,238 | ₩5,505 | +5.10% | 3.1천 |
|---|
| 2026.01.21 | ₩5,345 | ₩5,519 | ₩5,238 | ₩5,238 | -2.00% | 8천 |
|---|
| 2026.01.20 | ₩5,452 | ₩5,492 | ₩5,091 | ₩5,091 | -6.62% | 5.3천 |
|---|
| 2026.01.16 | ₩5,305 | ₩5,519 | ₩5,305 | ₩5,492 | +3.53% | 4.2천 |
|---|
| 2026.01.15 | ₩5,131 | ₩5,465 | ₩5,131 | ₩5,358 | +4.43% | 7.4천 |
|---|
| 2026.01.14 | ₩5,158 | ₩5,345 | ₩5,118 | ₩5,345 | +3.63% | 9.9천 |
|---|
| 2026.01.13 | ₩5,238 | ₩5,358 | ₩5,118 | ₩5,345 | +2.04% | 3.6천 |
|---|
| 2026.01.12 | ₩5,479 | ₩5,546 | ₩5,479 | ₩5,519 | +0.73% | 2.6천 |
|---|
| 2026.01.09 | ₩5,358 | ₩5,679 | ₩5,358 | ₩5,626 | +4.99% | 1.2만 |
|---|
| 2026.01.08 | ₩5,425 | ₩5,987 | ₩5,278 | ₩5,679 | +4.68% | 3.3만 |
|---|
| 2026.01.07 | ₩5,171 | ₩5,452 | ₩5,051 | ₩5,238 | +1.29% | 1.4만 |
|---|
| 2026.01.06 | ₩5,412 | ₩5,465 | ₩4,944 | ₩5,051 | -6.67% | 2.6만 |
|---|
| 2026.01.05 | ₩5,105 | ₩5,546 | ₩4,637 | ₩5,519 | +8.12% | 2.5만 |
|---|
| 2026.01.02 | ₩4,998 | ₩5,332 | ₩4,998 | ₩5,118 | +2.41% | 4천 |
|---|
| 2025.12.31 | ₩4,797 | ₩5,118 | ₩4,797 | ₩4,944 | +3.06% | 5.3천 |
|---|
| 2025.12.30 | ₩4,824 | ₩4,931 | ₩4,811 | ₩4,811 | -0.28% | 1.3만 |
|---|
| 2025.12.29 | ₩5,078 | ₩5,078 | ₩4,757 | ₩4,944 | -2.63% | 2.7만 |
|---|
| 2025.12.26 | ₩5,105 | ₩5,332 | ₩4,704 | ₩4,944 | -3.14% | 1.1만 |
|---|
| 2025.12.24 | ₩5,238 | ₩5,238 | ₩5,078 | ₩5,078 | -3.06% | 6.2천 |
|---|
| 2025.12.23 | ₩5,586 | ₩5,586 | ₩5,105 | ₩5,252 | -5.98% | 2.4만 |
|---|
| 2025.12.22 | ₩5,612 | ₩5,719 | ₩5,452 | ₩5,719 | +1.90% | 1만 |
|---|
| 2025.12.19 | ₩5,746 | ₩5,799 | ₩5,612 | ₩5,733 | -0.23% | 3만 |
|---|
| 2025.12.18 | ₩6,053 | ₩6,053 | ₩5,773 | ₩5,799 | -4.19% | 2.2만 |
|---|
| 2025.12.17 | ₩6,013 | ₩6,267 | ₩5,946 | ₩6,080 | +1.11% | 3.1만 |
|---|
| 2025.12.16 | ₩6,080 | ₩6,227 | ₩5,773 | ₩6,053 | -0.44% | 4.2만 |
|---|
| 2025.12.15 | ₩6,227 | ₩6,387 | ₩6,013 | ₩6,267 | +0.64% | 5.4만 |
|---|
| 2025.12.12 | ₩6,548 | ₩6,548 | ₩6,174 | ₩6,200 | -5.31% | 3.4만 |
|---|
| 2025.12.11 | ₩6,481 | ₩7,082 | ₩6,147 | ₩6,361 | -1.86% | 6.9만 |
|---|
| 2025.12.10 | ₩6,080 | ₩8,445 | ₩5,866 | ₩7,216 | +18.68% | 17.6만 |
|---|
| 2025.12.09 | ₩6,615 | ₩7,216 | ₩6,053 | ₩6,093 | -7.88% | 16만 |
|---|
| 2025.12.08 | ₩9,194 | ₩9,194 | ₩5,813 | ₩7,363 | -19.91% | 43.2만 |
|---|
| 2025.12.05 | ₩11,986 | ₩15,808 | ₩9,434 | ₩10,944 | -8.70% | 879.5만 |
|---|
| 2025.12.04 | ₩4,931 | ₩6,521 | ₩4,811 | ₩6,334 | +28.46% | 1.8만 |
|---|
| 2025.12.03 | ₩5,746 | ₩5,746 | ₩4,944 | ₩5,278 | -8.14% | 4.2천 |
|---|
| 2025.12.02 | ₩3,448 | ₩5,960 | ₩3,448 | ₩5,746 | +66.67% | 4.6만 |
|---|
| 2025.12.01 | ₩3,541 | ₩3,541 | ₩3,501 | ₩3,514 | -0.75% | 1.9천 |
|---|
| 2025.11.28 | ₩4,009 | ₩4,009 | ₩4,009 | ₩4,009 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩4,049 | ₩4,196 | ₩3,555 | ₩4,009 | -0.99% | 5.8천 |
|---|
| 2025.11.25 | ₩5,091 | ₩5,091 | ₩5,091 | ₩5,091 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩5,158 | ₩5,158 | ₩4,049 | ₩5,091 | -1.30% | 1.8천 |
|---|
| 2025.11.21 | ₩5,278 | ₩5,799 | ₩3,367 | ₩5,091 | -3.54% | 5.7천 |
|---|
| 2025.11.20 | ₩5,278 | ₩5,278 | ₩5,278 | ₩5,278 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩5,345 | ₩5,880 | ₩5,345 | ₩5,679 | +6.25% | 3.1천 |
|---|
| 2025.11.18 | ₩5,225 | ₩5,345 | ₩4,958 | ₩5,345 | +2.30% | 1.2만 |
|---|
| 2025.11.17 | ₩4,744 | ₩4,811 | ₩4,744 | ₩4,757 | +0.28% | 2천 |
|---|
| 2025.11.14 | ₩4,998 | ₩5,345 | ₩4,971 | ₩5,051 | +1.07% | 6.6천 |
|---|
| 2025.11.13 | ₩4,316 | ₩5,238 | ₩4,316 | ₩4,998 | +15.79% | 9.3천 |
|---|
| 2025.11.12 | ₩4,209 | ₩5,332 | ₩4,209 | ₩5,252 | +24.76% | 1.4만 |
|---|
| 2025.11.11 | ₩3,982 | ₩4,116 | ₩2,726 | ₩3,822 | -4.03% | 4.5만 |
|---|
| 2025.11.10 | ₩5,586 | ₩6,080 | ₩4,944 | ₩5,011 | -10.29% | 9.6만 |
|---|
| 2025.11.07 | ₩5,960 | ₩5,960 | ₩5,519 | ₩5,719 | -4.04% | 2.5만 |
|---|
| 2025.11.06 | ₩5,906 | ₩6,267 | ₩5,412 | ₩6,214 | +5.20% | 3.6만 |
|---|
| 2025.11.05 | ₩5,639 | ₩6,067 | ₩5,479 | ₩5,853 | +3.79% | 2.4만 |
|---|
| 2025.11.04 | ₩6,294 | ₩6,347 | ₩5,652 | ₩5,652 | -10.19% | 1.7만 |
|---|
| 2025.11.03 | ₩6,788 | ₩6,788 | ₩6,027 | ₩6,387 | -5.91% | 3.2만 |
|---|
| 2025.10.31 | ₩6,895 | ₩7,002 | ₩6,508 | ₩6,775 | -1.74% | 2.1만 |
|---|
| 2025.10.30 | ₩6,655 | ₩7,176 | ₩6,281 | ₩7,082 | +6.43% | 5만 |
|---|
| 2025.10.29 | ₩6,922 | ₩7,029 | ₩6,508 | ₩6,615 | -4.44% | 4.5만 |
|---|
| 2025.10.28 | ₩6,962 | ₩7,162 | ₩6,708 | ₩6,975 | +0.19% | 1.5만 |
|---|
| 2025.10.27 | ₩7,002 | ₩7,309 | ₩6,454 | ₩7,015 | +0.19% | 8.5만 |
|---|
| 2025.10.24 | ₩6,949 | ₩7,350 | ₩6,681 | ₩7,082 | +1.92% | 2.8만 |
|---|
| 2025.10.23 | ₩6,548 | ₩7,082 | ₩6,147 | ₩6,681 | +2.04% | 2만 |
|---|
| 2025.10.22 | ₩6,681 | ₩7,350 | ₩6,281 | ₩6,949 | +4.00% | 5.7만 |
|---|
| 2025.10.21 | ₩7,350 | ₩7,884 | ₩6,815 | ₩6,949 | -5.45% | 3.8만 |
|---|
| 2025.10.20 | ₩7,750 | ₩7,884 | ₩7,216 | ₩7,617 | -1.72% | 1.8만 |
|---|
| 2025.10.17 | ₩7,750 | ₩7,884 | ₩7,350 | ₩7,350 | -5.17% | 1.8만 |
|---|
| 2025.10.16 | ₩7,750 | ₩8,686 | ₩7,350 | ₩8,018 | +3.45% | 4.4만 |
|---|
| 2025.10.15 | ₩8,552 | ₩9,621 | ₩7,483 | ₩7,483 | -12.50% | 16만 |
|---|
| 2025.10.14 | ₩6,815 | ₩10,690 | ₩6,681 | ₩9,621 | +41.18% | 118.5만 |
|---|
| 2025.10.13 | ₩7,082 | ₩7,082 | ₩6,681 | ₩6,815 | -3.77% | 2.3만 |
|---|
| 2025.10.10 | ₩7,216 | ₩7,350 | ₩6,681 | ₩7,350 | +1.85% | 2만 |
|---|