Greenfire Resources Ltd. (GFR) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	6.48	6.70	6.47	6.57	+1.86%	2,756,785
2026-10-15	6.52	6.60	6.38	6.45	-0.92%	1,286,335
2026-10-14	6.82	6.86	6.51	6.51	-3.98%	1,932,145
2026-10-13	6.39	6.80	6.36	6.78	+6.94%	2,415,808
2026-10-12	6.45	6.46	6.33	6.34	-0.16%	1,029,333
2026-10-09	6.25	6.50	6.24	6.35	+1.44%	969,256
2026-10-08	6.25	6.34	6.15	6.26	+1.95%	3,366,250
2026-10-07	6.24	6.32	6.14	6.14	-1.13%	1,240,291
2026-10-06	5.97	6.25	5.87	6.21	+3.67%	477,275
2026-10-05	5.74	6.03	5.69	5.99	+3.28%	472,023
2026-10-02	5.57	5.81	5.43	5.80	+3.76%	633,476
2026-10-01	5.77	5.77	5.55	5.59	-1.06%	548,209
2026-09-30	5.76	5.76	5.63	5.65	+0.18%	395,503
2026-09-29	5.78	5.78	5.57	5.64	-2.08%	863,093
2026-09-28	5.96	6.01	5.75	5.76	-1.87%	506,427
2026-09-25	6.09	6.13	5.86	5.87	-5.02%	680,961
2026-09-24	6.16	6.33	6.11	6.18	+1.64%	1,064,834
2026-09-23	6.40	6.40	6.08	6.08	-3.65%	1,712,227
2026-09-22	6.36	6.39	6.23	6.31	-2.62%	1,683,636
2026-09-21	6.55	6.60	6.32	6.48	-2.70%	1,087,522
2026-09-18	6.64	6.73	6.57	6.66	+0.00%	1,295,901
2026-09-17	6.48	6.68	6.35	6.66	+2.62%	912,350
2026-09-16	6.83	6.96	6.45	6.49	-6.35%	2,491,068
2026-09-15	6.61	7.04	6.61	6.93	+4.68%	2,188,022
2026-09-14	6.60	6.72	6.50	6.62	+1.53%	1,662,927
2026-09-11	6.19	6.53	6.17	6.52	+4.32%	2,240,741
2026-09-10	6.52	6.54	6.21	6.25	-2.19%	3,531,336
2026-09-09	6.31	6.58	6.21	6.39	+2.57%	3,394,657
2026-09-08	6.25	6.33	6.18	6.23	+1.14%	1,849,972
2026-09-04	6.12	6.20	6.07	6.16	-0.65%	847,900
2026-09-03	6.17	6.25	6.12	6.20	+0.49%	866,331
2026-09-02	6.25	6.28	6.11	6.17	-1.91%	1,636,355
2026-09-01	6.25	6.33	6.09	6.29	+2.11%	1,325,542
2026-08-31	6.20	6.26	6.07	6.16	+1.65%	883,857
2026-08-28	6.19	6.19	5.99	6.06	-1.46%	707,857
2026-08-27	6.11	6.15	5.95	6.15	+0.49%	1,133,198
2026-08-26	6.17	6.24	6.08	6.12	-1.61%	899,086
2026-08-25	6.25	6.35	6.20	6.22	-2.20%	1,186,919
2026-08-24	6.42	6.49	6.30	6.36	-1.40%	435,379
2026-08-21	6.41	6.57	6.39	6.45	+1.26%	914,619
2026-08-20	6.26	6.45	6.26	6.37	+3.07%	1,258,630
2026-08-19	6.40	6.44	6.15	6.18	-3.29%	353,217
2026-08-18	6.51	6.53	6.26	6.39	-0.93%	710,008
2026-08-17	6.03	6.49	5.84	6.45	-7.06%	497,805
2026-08-14	6.74	7.05	6.74	6.94	+1.91%	835,400
2026-08-13	7.06	7.14	6.80	6.81	-4.08%	622,000
2026-08-12	6.67	7.16	6.51	7.10	+6.77%	548,000
2026-08-11	6.48	6.68	6.45	6.65	+2.47%	386,900
2026-08-10	6.23	6.61	6.23	6.49	+5.53%	669,100
2026-08-07	6.34	6.40	6.11	6.15	-4.35%	132,900
2026-08-06	6.18	6.44	5.96	6.43	+9.91%	239,200
2026-08-05	5.92	6.05	5.76	5.85	-1.52%	163,300
2026-08-04	6.18	6.27	5.94	5.94	-3.41%	197,300
2026-08-03	6.30	6.31	6.08	6.15	-2.84%	200,800
2026-07-31	6.33	6.33	6.33	6.33	+0.00%	0
2026-07-30	6.27	6.34	6.18	6.33	+0.96%	178,000
2026-07-29	6.34	6.40	6.22	6.27	+1.95%	179,000
2026-07-28	6.16	6.25	6.04	6.15	-0.49%	148,400
2026-07-27	6.39	6.42	6.18	6.18	-5.07%	114,100
2026-07-24	6.57	6.66	6.43	6.51	-1.81%	175,900
2026-07-23	6.72	6.78	6.62	6.63	+3.59%	214,300
2026-07-22	6.40	6.40	6.40	6.40	+0.00%	0
2026-07-21	6.40	6.40	6.40	6.40	+0.00%	0
2026-07-20	6.23	6.47	6.17	6.40	+0.79%	226,200
2026-07-17	6.20	6.35	5.99	6.35	+3.93%	321,700
2026-07-16	6.28	6.37	6.03	6.11	-2.40%	162,100
2026-07-15	6.13	6.32	6.02	6.26	+2.45%	243,900
2026-07-14	6.11	6.20	5.92	6.11	+1.50%	188,000
2026-07-13	5.65	6.13	5.62	6.02	+8.08%	219,600
2026-07-10	5.68	5.68	5.52	5.57	-1.42%	51,800
2026-07-09	5.74	5.74	5.56	5.65	-1.57%	309,400
2026-07-08	5.62	5.79	5.61	5.74	+3.61%	106,500
2026-07-07	5.47	5.62	5.47	5.54	+1.47%	98,400
2026-07-06	5.54	5.67	5.44	5.46	-1.44%	97,000
2026-07-02	5.60	5.65	5.45	5.54	-1.25%	70,600
2026-07-01	5.64	5.69	5.56	5.61	-0.71%	68,100
2026-06-30	5.72	5.80	5.60	5.65	-1.57%	80,600
2026-06-29	5.68	5.76	5.61	5.74	+1.59%	133,900
2026-06-26	5.65	5.69	5.53	5.65	+0.00%	135,200
2026-06-25	5.36	5.71	5.36	5.65	+3.67%	383,100
2026-06-24	5.51	5.60	5.37	5.45	-2.68%	228,800
2026-06-23	5.57	5.62	5.43	5.60	+2.00%	250,700
2026-06-22	5.35	5.63	5.35	5.49	+0.00%	171,200
2026-06-18	5.53	5.53	5.33	5.49	-0.54%	462,600
2026-06-17	5.53	5.64	5.44	5.52	-0.54%	217,100
2026-06-16	5.62	5.71	5.45	5.55	-0.72%	115,400
2026-06-15	5.63	5.63	5.40	5.59	-2.95%	136,600
2026-06-12	5.79	5.94	5.68	5.76	-0.69%	78,300
2026-06-11	5.80	5.92	5.75	5.80	+0.17%	123,200
2026-06-10	5.62	5.83	5.60	5.79	+2.48%	105,600
2026-06-09	5.71	5.83	5.56	5.65	-2.59%	169,300
2026-06-08	5.71	5.87	5.70	5.80	+2.47%	105,100
2026-06-05	6.06	6.06	5.63	5.66	-5.35%	169,400
2026-06-04	5.87	6.04	5.74	5.98	+0.67%	118,900
2026-06-03	5.92	6.08	5.90	5.94	+0.85%	140,100
2026-06-02	5.79	5.92	5.79	5.89	+1.03%	64,300
2026-06-01	5.72	5.94	5.72	5.83	+3.55%	248,000
2026-05-29	5.71	5.74	5.59	5.63	-2.76%	366,500
2026-05-28	5.74	5.85	5.70	5.79	+1.94%	154,900
2026-05-27	5.66	5.83	5.62	5.68	-2.24%	249,100
2026-05-26	6.00	6.06	5.72	5.81	-3.49%	191,600
2026-05-22	5.94	6.14	5.94	6.02	+1.18%	99,500
2026-05-21	6.21	6.23	5.94	5.95	-2.94%	141,700
2026-05-20	6.19	6.38	6.10	6.13	-2.39%	185,700
2026-05-19	6.31	6.37	6.20	6.28	-0.32%	87,900
2026-05-18	6.08	6.40	6.08	6.30	+2.11%	98,000
2026-05-15	5.96	6.21	5.80	6.17	+2.66%	90,000
2026-05-14	5.84	6.08	5.84	6.01	+1.35%	110,600
2026-05-13	6.05	6.14	5.91	5.93	-2.79%	103,600
2026-05-12	5.88	6.13	5.85	6.10	+4.81%	317,200
2026-05-11	5.85	5.94	5.75	5.82	+0.69%	110,900
2026-05-08	5.78	5.85	5.55	5.78	+2.30%	179,900
2026-05-07	5.74	5.75	5.54	5.65	-3.42%	148,200
2026-05-06	6.35	6.37	5.75	5.85	-12.03%	388,500
2026-05-05	6.55	6.67	6.36	6.65	+2.47%	227,200
2026-05-04	6.57	6.64	6.46	6.49	-0.15%	357,400
2026-05-01	6.70	6.79	6.39	6.50	-3.42%	383,300
2026-04-30	6.59	6.75	6.50	6.73	+2.44%	292,600
2026-04-29	6.24	6.65	6.18	6.57	+5.97%	1,170,800
2026-04-28	6.25	6.34	6.19	6.20	-0.48%	189,300
2026-04-27	5.90	6.28	5.90	6.23	+2.13%	118,300
2026-04-24	6.03	6.14	5.84	6.10	+2.01%	84,700
2026-04-23	6.03	6.05	5.92	5.98	-0.83%	80,200
2026-04-22	5.85	6.11	5.85	6.03	+2.03%	127,500
2026-04-21	5.79	5.95	5.78	5.91	+2.25%	107,700
2026-04-20	5.73	5.88	5.73	5.78	+1.58%	93,400
2026-04-17	6.13	6.13	5.69	5.69	-8.81%	246,600
2026-04-16	6.08	6.30	6.08	6.24	+2.46%	425,000
2026-04-15	6.11	6.28	6.09	6.09	-0.98%	294,000
2026-04-14	6.01	6.16	5.88	6.15	+1.32%	166,500
2026-04-13	6.08	6.20	6.00	6.07	+2.71%	207,100
2026-04-10	5.97	6.00	5.91	5.91	+0.00%	89,500
2026-04-09	6.03	6.12	5.88	5.91	-1.17%	103,800
2026-04-08	6.02	6.10	5.76	5.98	-4.78%	217,800
2026-04-07	6.32	6.40	6.17	6.28	-0.32%	501,400
2026-04-06	6.44	6.53	6.15	6.30	+0.00%	1,267,600
2026-04-02	6.35	6.49	6.18	6.30	+3.79%	251,600
2026-04-01	6.36	6.36	6.02	6.07	-3.96%	151,300
2026-03-31	6.47	6.60	6.15	6.32	-2.32%	299,800
2026-03-30	6.62	6.68	6.46	6.47	-1.67%	99,100
2026-03-27	6.36	6.65	6.36	6.58	+2.33%	316,400
2026-03-26	6.46	6.64	6.41	6.43	-0.31%	85,300
2026-03-25	6.34	6.63	6.34	6.45	-3.30%	50,300
2026-03-24	6.80	7.02	6.57	6.67	-2.06%	158,600
2026-03-23	6.85	6.90	6.62	6.81	-1.59%	209,700
2026-03-20	6.60	6.92	6.58	6.92	+4.85%	257,100
2026-03-19	6.37	6.69	6.22	6.60	+6.97%	269,300
2026-03-18	6.00	6.23	5.84	6.17	+3.70%	179,800
2026-03-17	6.08	6.08	5.81	5.95	-1.33%	127,900
2026-03-16	5.88	6.13	5.88	6.03	+0.67%	156,100
2026-03-13	6.21	6.30	5.53	5.99	-5.22%	417,400
2026-03-12	6.33	6.43	6.28	6.32	+0.80%	347,200
2026-03-11	6.10	6.40	6.10	6.27	+1.46%	169,100
2026-03-10	6.46	6.54	6.05	6.18	-5.94%	162,500
2026-03-09	6.80	6.93	6.48	6.57	-1.05%	83,700
2026-03-06	6.57	6.70	6.38	6.64	+4.24%	192,200
2026-03-05	6.15	6.50	6.08	6.37	+5.29%	265,900
2026-03-04	6.16	6.19	5.96	6.05	-1.79%	134,600
2026-03-03	6.00	6.17	5.90	6.16	+3.18%	428,900
2026-03-02	6.05	6.26	5.76	5.97	+0.51%	69,400
2026-02-27	5.78	5.94	5.73	5.94	+2.59%	14,900
2026-02-26	5.62	5.80	5.62	5.79	+0.87%	13,000
2026-02-25	5.62	5.80	5.61	5.74	-1.71%	12,800
2026-02-24	6.00	6.00	5.78	5.84	-1.18%	47,900
2026-02-23	6.10	6.10	5.87	5.91	-2.80%	18,200
2026-02-20	6.10	6.12	5.90	6.08	-0.98%	29,400
2026-02-19	6.05	6.18	6.05	6.14	+3.37%	27,100
2026-02-18	5.89	6.02	5.85	5.94	+2.95%	95,200
2026-02-17	5.81	5.81	5.58	5.77	-0.17%	26,400
2026-02-13	5.84	5.84	5.67	5.78	+0.70%	21,700
2026-02-12	5.94	6.12	5.66	5.74	-4.81%	46,800
2026-02-11	5.91	6.06	5.81	6.03	+2.55%	52,100
2026-02-10	6.02	6.04	5.88	5.88	-2.49%	65,100
2026-02-09	5.75	6.03	5.59	6.03	+5.05%	105,400
2026-02-06	5.55	5.78	5.49	5.74	+4.55%	36,200
2026-02-05	5.50	5.58	5.44	5.49	-3.17%	37,900
2026-02-04	5.54	5.73	5.50	5.67	+3.47%	85,300
2026-02-03	5.38	5.56	5.10	5.48	+2.62%	60,700
2026-02-02	5.31	5.46	5.26	5.34	-2.02%	65,700
2026-01-30	5.47	5.54	5.32	5.45	-1.62%	96,300
2026-01-29	5.60	5.73	5.34	5.54	+0.73%	114,400
2026-01-28	5.57	5.58	5.37	5.50	-0.72%	97,400
2026-01-27	5.22	5.55	5.22	5.54	+5.32%	74,100
2026-01-26	5.39	5.45	5.20	5.26	-2.59%	38,200
2026-01-23	5.20	5.41	5.20	5.40	+4.05%	134,800
2026-01-22	5.27	5.29	5.13	5.19	-0.76%	72,300
2026-01-21	4.85	5.23	4.85	5.23	+6.95%	112,100
2026-01-20	4.96	5.03	4.88	4.89	-1.41%	102,800
2026-01-16	5.01	5.04	4.90	4.96	-0.40%	61,000
2026-01-15	5.11	5.11	4.95	4.98	-1.78%	62,800
2026-01-14	4.90	5.22	4.90	5.07	+2.63%	196,200
2026-01-13	4.97	5.00	4.84	4.94	+1.23%	73,200
2026-01-12	4.74	4.96	4.65	4.88	+2.95%	124,600
2026-01-09	4.58	4.74	4.47	4.74	+3.49%	201,500
2026-01-08	4.49	4.62	4.48	4.58	+2.46%	131,700
2026-01-07	4.62	4.62	4.37	4.47	-1.97%	174,000
2026-01-06	4.69	4.70	4.48	4.56	-2.15%	144,300
2026-01-05	4.79	4.82	4.50	4.66	-3.12%	473,800
2026-01-02	4.82	4.86	4.75	4.81	+1.05%	64,500
2025-12-31	4.79	4.80	4.67	4.76	+0.21%	214,700
2025-12-30	4.83	4.88	4.67	4.75	-1.25%	240,900
2025-12-29	4.58	4.81	4.55	4.81	+3.66%	221,900
2025-12-26	4.76	4.76	4.55	4.64	-1.69%	93,700
2025-12-24	4.61	4.76	4.59	4.72	+1.07%	118,100
2025-12-23	4.42	4.69	4.42	4.67	+4.47%	205,300
2025-12-22	4.35	4.54	4.35	4.47	+1.59%	190,000
2025-12-19	4.70	4.75	4.39	4.40	-6.78%	222,400
2025-12-18	4.41	4.80	4.40	4.72	+4.66%	179,000
2025-12-17	4.30	4.57	4.30	4.51	+4.16%	142,000
2025-12-16	4.44	4.51	4.28	4.33	-1.14%	189,600
2025-12-15	4.51	4.56	4.15	4.38	-2.67%	847,300
2025-12-12	4.61	4.67	4.47	4.50	-2.81%	135,400
2025-12-11	4.71	4.71	4.59	4.63	-1.70%	110,600
2025-12-10	4.80	4.83	4.67	4.71	-1.26%	103,100
2025-12-09	4.84	4.94	4.70	4.77	-3.05%	183,500
2025-12-08	5.12	5.12	4.88	4.92	-3.72%	106,900
2025-12-05	4.98	5.35	4.94	5.11	+3.23%	295,400
2025-12-04	4.87	4.95	4.85	4.95	+0.81%	101,200
2025-12-03	4.70	4.92	4.67	4.91	+3.81%	273,900
2025-12-02	4.67	4.74	4.60	4.73	+1.28%	64,600
2025-12-01	4.65	4.84	4.64	4.67	+2.19%	202,400
2025-11-28	4.58	4.67	4.39	4.57	-3.18%	189,700
2025-11-26	5.10	5.19	4.62	4.72	-8.17%	151,600
2025-11-25	5.16	5.20	5.02	5.14	-0.39%	585,700
2025-11-24	5.25	5.25	5.05	5.16	-0.39%	21,500
2025-11-21	5.30	5.32	5.00	5.18	-3.36%	119,700
2025-11-20	5.05	5.51	5.01	5.36	+5.51%	313,300
2025-11-19	5.00	5.09	4.84	5.08	+1.80%	59,500
2025-11-18	4.90	5.04	4.82	4.99	+2.46%	90,100
2025-11-17	5.07	5.13	4.80	4.87	-15.88%	176,300
2025-11-14	5.45	5.83	5.34	5.79	+6.17%	1,008,600
2025-11-13	5.67	5.71	5.40	5.45	-2.99%	73,500
2025-11-12	5.31	5.62	5.28	5.62	+5.92%	596,800
2025-11-11	5.24	5.40	5.19	5.31	+2.83%	34,900
2025-11-10	5.31	5.31	5.04	5.16	+0.44%	140,600
2025-11-07	4.89	5.18	4.78	5.14	+4.45%	70,100
2025-11-06	4.94	5.00	4.82	4.92	-0.11%	75,800
2025-11-05	4.98	5.13	4.86	4.93	-1.79%	150,600
2025-11-04	5.36	5.36	4.89	5.02	-6.88%	230,000
2025-11-03	5.70	5.70	5.37	5.39	-5.14%	11,400
2025-10-31	5.55	5.72	5.55	5.68	+3.69%	66,200
2025-10-30	5.39	5.57	5.36	5.48	+2.95%	33,700
2025-10-29	5.39	5.42	5.24	5.32	-1.25%	48,000
2025-10-28	5.48	5.51	5.30	5.39	-2.24%	82,300
2025-10-27	5.57	5.72	5.48	5.51	-0.81%	18,000
2025-10-24	5.72	5.72	5.43	5.55	-1.39%	102,600
2025-10-23	5.43	5.72	5.43	5.63	+4.37%	30,300
2025-10-22	5.23	5.60	5.15	5.40	+2.78%	44,600
2025-10-21	5.39	5.39	5.16	5.25	-1.89%	10,500
2025-10-20	5.05	5.35	5.05	5.35	+6.00%	42,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+7.98%). 가장 약한 달: 11월 (-15.14%). 일별 데이터 2년치(2025–2026) 기준.

1월+0.53%
2월+2.25%
3월+5.53%
4월-5.67%
5월-11.83%
6월-0.16%
7월+7.98%
8월+6.54%
9월-11.91%
10월+7.43%
11월-15.14%
12월+1.93%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Greenfire Resources Ltd. (GFR)의 최근 종가는 얼마입니까?

2026-10-16 기준 6.57. Closelook 데이터 레이크의 일별 가격 기록 기준.

GFR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 7.16, 최저 4.15 (2026-10-16 기준).

Greenfire Resources Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 GFR의 가장 강한 달은 7월(평균 +7.98%), 가장 약한 달은 11월(평균 -15.14%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.