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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,203 | ₩4,243 | ₩3,507 | ₩3,654 | -13.06% | 31.3만 |
| 2026.09.28–2026.10.02 | ₩4,350 | ₩4,725 | ₩3,882 | ₩4,042 | -7.08% | 93.5만 |
| 2026.09.21–2026.09.25 | ₩5,167 | ₩5,167 | ₩4,056 | ₩4,363 | -15.54% | 296.9만 |
| 2026.09.14–2026.09.18 | ₩4,551 | ₩4,885 | ₩4,189 | ₩4,471 | -1.76% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩4,430 | ₩4,926 | ₩4,283 | ₩4,885 | +10.27% | 7.7천 |
| 2026.08.31–2026.09.04 | ₩5,086 | ₩5,220 | ₩4,082 | ₩4,899 | -3.68% | 5.8만 |
| 2026.08.24–2026.08.28 | ₩4,417 | ₩5,220 | ₩4,216 | ₩5,220 | +18.18% | 2.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,136 |
| ₩4,685 |
| ₩3,882 |
| ₩4,551 |
| +10.03% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩3,828 | ₩4,765 | ₩3,761 | ₩4,029 | +5.24% | 12.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,015 | ₩4,216 | ₩3,815 | ₩4,216 | +5.00% | 2.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,564 | ₩4,885 | ₩3,828 | ₩4,042 | -11.44% | 2.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,738 | ₩4,872 | ₩4,551 | ₩4,551 | -3.95% | 3.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩4,698 | ₩5,086 | ₩4,471 | ₩4,979 | +5.98% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,685 | ₩5,193 | ₩4,471 | ₩4,738 | +1.14% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,046 | ₩5,367 | ₩4,711 | ₩5,126 | +1.59% | 6.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,952 | ₩5,354 | ₩4,564 | ₩5,059 | +2.16% | 16.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,341 | ₩5,836 | ₩4,832 | ₩5,153 | -3.51% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,474 | ₩6,291 | ₩5,180 | ₩5,689 | +3.91% | 4.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,799 | ₩6,799 | ₩5,113 | ₩5,769 | -15.16% | 5.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,832 | ₩7,228 | ₩4,698 | ₩6,960 | +44.04% | 7.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,407 | ₩5,595 | ₩4,323 | ₩5,019 | -7.18% | 7.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,551 | ₩5,809 | ₩4,551 | ₩5,354 | +17.65% | 9.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,698 | ₩5,354 | ₩4,404 | ₩4,537 | -3.42% | 34.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,398 | ₩6,639 | ₩4,283 | ₩4,698 | -26.57% | 91.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,692 | ₩7,616 | ₩6,050 | ₩6,692 | 0.00% | 9.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,000 | ₩8,165 | ₩6,733 | ₩7,255 | +3.63% | 34.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,463 | ₩9,865 | ₩6,746 | ₩6,880 | -27.30% | 27만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,746 | ₩11,685 | ₩6,559 | ₩10,373 | +53.77% | 25.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,197 | ₩6,893 | ₩6,157 | ₩6,451 | +4.10% | 16만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,639 | ₩6,813 | ₩5,809 | ₩6,545 | -1.41% | 17만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,599 | ₩6,826 | ₩5,568 | ₩6,251 | -5.27% | 38.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,170 | ₩7,054 | ₩5,555 | ₩6,411 | +3.90% | 15.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,081 | ₩7,629 | ₩5,568 | ₩6,170 | -12.85% | 15.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,268 | ₩7,777 | ₩6,679 | ₩7,616 | +4.79% | 3.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,385 | ₩7,817 | ₩6,385 | ₩7,495 | +17.40% | 8.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,769 | ₩6,679 | ₩5,568 | ₩6,425 | +11.37% | 6.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,461 | ₩6,933 | ₩5,233 | ₩5,970 | +9.31% | 15.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,461 | ₩5,528 | ₩5,100 | ₩5,488 | +0.49% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,488 | ₩5,555 | ₩5,126 | ₩5,501 | +0.24% | 2.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,113 | ₩5,996 | ₩4,645 | ₩5,635 | +10.21% | 10.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,086 | ₩5,341 | ₩4,765 | ₩5,126 | +0.79% | 5만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,622 | ₩5,729 | ₩4,711 | ₩4,952 | -11.90% | 5.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩6,237 | ₩6,398 | ₩5,622 | ₩5,742 | -7.94% | 17.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,209 | ₩9,209 | ₩5,822 | ₩6,211 | -32.56% | 87.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,547 | ₩15,834 | ₩3,453 | ₩10,962 | +209.06% | 886.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,167 | ₩5,167 | ₩3,560 | ₩4,015 | -22.28% | 7.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩4,752 | ₩5,889 | ₩3,373 | ₩5,100 | +7.32% | 2.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,595 | ₩6,090 | ₩2,730 | ₩5,059 | -9.57% | 17만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,799 | ₩6,799 | ₩5,421 | ₩5,729 | -15.75% | 13.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,014 | ₩7,321 | ₩6,291 | ₩6,786 | -3.24% | 21.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,763 | ₩7,897 | ₩6,157 | ₩7,094 | -8.62% | 16.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,094 | ₩10,708 | ₩6,692 | ₩7,362 | +3.77% | 143만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,228 | ₩7,362 | ₩6,692 | ₩7,362 | +1.85% | 2만 |
|---|