시장 데이터를 불러오는 중
전체 종목
Genesis Energy, L.P. Common Units 과거 주가
Genesis Energy, L.P. Common Units · GEL · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genesis Energy, L.P. Common Units · GEL · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,309 | ₩19,416 | ₩19,094 | ₩19,363 | +0.28% | 16.8만 |
| 2026.10.08 | ₩19,161 | ₩19,363 | ₩19,054 | ₩19,229 | +0.35% | 21.6만 |
| 2026.10.07 | ₩19,027 | ₩19,242 | ₩18,759 | ₩19,202 | +0.92% | 25.9만 |
| 2026.10.06 | ₩18,813 | ₩19,242 | ₩18,813 | ₩19,148 | +1.78% | 12.8만 |
| 2026.10.05 | ₩18,866 | ₩19,027 | ₩18,639 | ₩18,799 | -0.36% | 17.1만 |
| 2026.10.02 | ₩18,330 | ₩18,947 | ₩18,330 | ₩18,840 | +2.78% | 17.4만 |
| 2026.10.01 | ₩18,357 | ₩18,880 | ₩18,169 | ₩18,344 | -0.07% | 78.5만 |
| 2026.09.30 | ₩18,545 | ₩18,545 | ₩18,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,451 |
| -0.51% |
| 25.6만 |
| 2026.09.29 | ₩18,706 | ₩18,732 | ₩18,437 | ₩18,531 | -0.93% | 33.3만 |
|---|
| 2026.09.28 | ₩19,188 | ₩19,188 | ₩18,692 | ₩18,853 | -1.75% | 22.4만 |
|---|
| 2026.09.25 | ₩19,242 | ₩19,349 | ₩18,934 | ₩19,001 | -1.25% | 18.9만 |
|---|
| 2026.09.24 | ₩19,832 | ₩19,832 | ₩19,202 | ₩19,215 | -3.11% | 24.6만 |
|---|
| 2026.09.23 | ₩19,832 | ₩19,939 | ₩19,658 | ₩19,658 | -0.88% | 16.4만 |
|---|
| 2026.09.22 | ₩20,060 | ₩20,543 | ₩19,577 | ₩19,631 | -2.14% | 79.6만 |
|---|
| 2026.09.21 | ₩19,738 | ₩20,221 | ₩19,738 | ₩20,154 | +2.11% | 32.5만 |
|---|
| 2026.09.18 | ₩20,382 | ₩20,462 | ₩19,403 | ₩19,644 | -3.62% | 88.3만 |
|---|
| 2026.09.17 | ₩20,543 | ₩20,878 | ₩20,328 | ₩20,355 | -0.91% | 20.3만 |
|---|
| 2026.09.16 | ₩20,516 | ₩20,851 | ₩20,248 | ₩20,543 | +0.13% | 16.7만 |
|---|
| 2026.09.15 | ₩20,636 | ₩20,797 | ₩20,529 | ₩20,556 | -0.39% | 17.9만 |
|---|
| 2026.09.14 | ₩20,972 | ₩21,146 | ₩20,583 | ₩20,690 | -1.34% | 46.4만 |
|---|
| 2026.09.11 | ₩21,052 | ₩21,240 | ₩20,717 | ₩20,905 | -0.70% | 16.7만 |
|---|
| 2026.09.10 | ₩21,186 | ₩21,441 | ₩20,945 | ₩21,267 | +0.38% | 51.7만 |
|---|
| 2026.09.09 | ₩21,454 | ₩21,843 | ₩20,985 | ₩21,025 | -2.00% | 46만 |
|---|
| 2026.09.08 | ₩21,173 | ₩21,535 | ₩21,159 | ₩21,186 | +0.06% | 27.9만 |
|---|
| 2026.09.04 | ₩21,682 | ₩21,749 | ₩21,186 | ₩21,253 | -1.98% | 35.8만 |
|---|
| 2026.09.03 | ₩21,843 | ₩22,071 | ₩21,642 | ₩21,696 | -0.68% | 20.6만 |
|---|
| 2026.09.02 | ₩22,299 | ₩22,353 | ₩21,723 | ₩21,790 | -2.29% | 36.5만 |
|---|
| 2026.09.01 | ₩22,058 | ₩22,272 | ₩21,629 | ₩22,219 | +0.73% | 20.2만 |
|---|
| 2026.08.31 | ₩21,615 | ₩22,085 | ₩21,588 | ₩21,883 | +1.24% | 14.7만 |
|---|
| 2026.08.28 | ₩22,125 | ₩22,125 | ₩21,481 | ₩21,535 | -2.67% | 15.5만 |
|---|
| 2026.08.27 | ₩21,843 | ₩22,058 | ₩21,414 | ₩21,991 | +0.68% | 8.7만 |
|---|
| 2026.08.26 | ₩21,656 | ₩22,044 | ₩21,656 | ₩22,044 | +1.80% | 19.3만 |
|---|
| 2026.08.25 | ₩21,629 | ₩21,709 | ₩21,468 | ₩21,588 | -0.19% | 16.3만 |
|---|
| 2026.08.24 | ₩21,723 | ₩21,736 | ₩21,508 | ₩21,656 | -0.31% | 8.4만 |
|---|
| 2026.08.21 | ₩21,508 | ₩21,830 | ₩21,334 | ₩21,723 | +1.00% | 14.4만 |
|---|
| 2026.08.20 | ₩21,602 | ₩21,709 | ₩21,454 | ₩21,508 | -0.43% | 14.7만 |
|---|
| 2026.08.19 | ₩21,629 | ₩21,723 | ₩21,213 | ₩21,588 | -0.19% | 21.6만 |
|---|
| 2026.08.18 | ₩21,656 | ₩21,669 | ₩21,226 | ₩21,454 | -0.93% | 24만 |
|---|
| 2026.08.17 | ₩21,401 | ₩21,508 | ₩20,945 | ₩21,454 | +0.25% | 14만 |
|---|
| 2026.08.14 | ₩21,200 | ₩21,401 | ₩21,079 | ₩21,213 | +0.06% | 40.8만 |
|---|
| 2026.08.13 | ₩21,280 | ₩21,374 | ₩20,972 | ₩21,066 | -1.01% | 22.5만 |
|---|
| 2026.08.12 | ₩20,596 | ₩21,293 | ₩20,596 | ₩21,280 | +3.32% | 20.2만 |
|---|
| 2026.08.11 | ₩20,717 | ₩21,401 | ₩20,583 | ₩20,771 | +0.26% | 27.2만 |
|---|
| 2026.08.10 | ₩20,476 | ₩20,891 | ₩20,301 | ₩20,851 | +1.83% | 73.8만 |
|---|
| 2026.08.07 | ₩20,435 | ₩20,690 | ₩20,006 | ₩20,221 | -1.05% | 22.8만 |
|---|
| 2026.08.06 | ₩21,052 | ₩21,253 | ₩20,301 | ₩20,355 | -3.31% | 30.5만 |
|---|
| 2026.08.05 | ₩20,100 | ₩20,395 | ₩19,738 | ₩19,926 | -0.87% | 23.5만 |
|---|
| 2026.08.04 | ₩20,489 | ₩20,529 | ₩20,046 | ₩20,221 | -1.31% | 21.7만 |
|---|
| 2026.08.03 | ₩20,596 | ₩20,771 | ₩20,114 | ₩20,703 | +0.52% | 25만 |
|---|
| 2026.07.31 | ₩20,328 | ₩20,556 | ₩20,020 | ₩20,529 | +0.99% | 30.1만 |
|---|
| 2026.07.30 | ₩19,979 | ₩20,650 | ₩19,765 | ₩20,489 | +2.55% | 18.4만 |
|---|
| 2026.07.29 | ₩20,114 | ₩20,516 | ₩19,845 | ₩19,979 | -0.67% | 14.6만 |
|---|
| 2026.07.28 | ₩19,872 | ₩20,341 | ₩19,698 | ₩19,778 | -0.47% | 6.6만 |
|---|
| 2026.07.27 | ₩19,979 | ₩20,435 | ₩19,738 | ₩19,872 | -0.54% | 38.3만 |
|---|
| 2026.07.24 | ₩20,328 | ₩20,717 | ₩20,127 | ₩20,140 | -0.92% | 14.8만 |
|---|
| 2026.07.23 | ₩20,167 | ₩20,489 | ₩19,778 | ₩20,248 | +0.40% | 19만 |
|---|
| 2026.07.22 | ₩19,979 | ₩20,073 | ₩19,738 | ₩20,046 | +0.34% | 13.8만 |
|---|
| 2026.07.21 | ₩19,644 | ₩19,819 | ₩19,537 | ₩19,711 | +0.34% | 11.9만 |
|---|
| 2026.07.20 | ₩19,658 | ₩20,073 | ₩19,564 | ₩19,698 | +0.20% | 15.3만 |
|---|
| 2026.07.17 | ₩19,979 | ₩20,274 | ₩19,510 | ₩19,631 | -1.74% | 17.1만 |
|---|
| 2026.07.16 | ₩19,296 | ₩20,194 | ₩19,296 | ₩20,020 | +3.75% | 18만 |
|---|
| 2026.07.15 | ₩19,550 | ₩19,832 | ₩19,255 | ₩19,349 | -1.03% | 16.2만 |
|---|
| 2026.07.14 | ₩19,591 | ₩19,926 | ₩19,524 | ₩19,550 | -0.21% | 23만 |
|---|
| 2026.07.13 | ₩19,524 | ₩19,792 | ₩19,443 | ₩19,658 | +0.69% | 18.4만 |
|---|
| 2026.07.10 | ₩20,100 | ₩20,100 | ₩19,416 | ₩19,524 | -2.87% | 7.7만 |
|---|
| 2026.07.09 | ₩20,033 | ₩20,154 | ₩19,819 | ₩20,020 | -0.07% | 12.2만 |
|---|
| 2026.07.08 | ₩20,046 | ₩20,181 | ₩19,738 | ₩20,073 | +0.13% | 35.9만 |
|---|
| 2026.07.07 | ₩19,161 | ₩20,261 | ₩19,161 | ₩20,046 | +4.62% | 20.2만 |
|---|
| 2026.07.06 | ₩19,108 | ₩19,363 | ₩18,907 | ₩19,041 | -0.35% | 17.9만 |
|---|
| 2026.07.02 | ₩19,001 | ₩19,309 | ₩18,866 | ₩19,041 | +0.21% | 11.8만 |
|---|
| 2026.07.01 | ₩18,987 | ₩19,336 | ₩18,719 | ₩18,866 | -0.64% | 15.1만 |
|---|
| 2026.06.30 | ₩18,773 | ₩19,202 | ₩18,773 | ₩19,001 | +1.21% | 21.9만 |
|---|
| 2026.06.29 | ₩18,907 | ₩19,041 | ₩18,639 | ₩18,853 | -0.28% | 27.6만 |
|---|
| 2026.06.26 | ₩18,880 | ₩19,068 | ₩18,665 | ₩18,920 | +0.21% | 19.5만 |
|---|
| 2026.06.25 | ₩18,437 | ₩19,604 | ₩18,437 | ₩18,799 | +1.96% | 26.3만 |
|---|
| 2026.06.24 | ₩18,947 | ₩19,108 | ₩18,531 | ₩18,598 | -1.84% | 54.4만 |
|---|
| 2026.06.23 | ₩18,987 | ₩19,363 | ₩18,987 | ₩19,121 | +0.71% | 16.1만 |
|---|
| 2026.06.22 | ₩19,443 | ₩19,443 | ₩18,826 | ₩19,054 | -2.00% | 37.8만 |
|---|
| 2026.06.18 | ₩18,853 | ₩20,006 | ₩18,504 | ₩19,403 | +2.92% | 304.3만 |
|---|
| 2026.06.17 | ₩19,242 | ₩19,564 | ₩18,665 | ₩19,014 | -1.18% | 59.4만 |
|---|
| 2026.06.16 | ₩18,987 | ₩19,430 | ₩18,934 | ₩19,363 | +1.98% | 34.9만 |
|---|
| 2026.06.15 | ₩20,181 | ₩20,181 | ₩19,242 | ₩19,363 | -4.05% | 108.1만 |
|---|
| 2026.06.12 | ₩20,985 | ₩20,985 | ₩19,845 | ₩20,288 | -3.32% | 72.7만 |
|---|
| 2026.06.11 | ₩21,052 | ₩21,293 | ₩20,744 | ₩20,998 | -0.25% | 11.5만 |
|---|
| 2026.06.10 | ₩20,784 | ₩21,226 | ₩20,744 | ₩20,851 | +0.32% | 12만 |
|---|
| 2026.06.09 | ₩20,677 | ₩20,891 | ₩20,489 | ₩20,502 | -0.84% | 20.2만 |
|---|
| 2026.06.08 | ₩21,159 | ₩21,374 | ₩20,516 | ₩20,744 | -1.96% | 9.7만 |
|---|
| 2026.06.05 | ₩21,133 | ₩21,133 | ₩20,650 | ₩20,958 | -0.82% | 13.3만 |
|---|
| 2026.06.04 | ₩20,408 | ₩21,414 | ₩20,408 | ₩20,998 | +2.89% | 33.2만 |
|---|
| 2026.06.03 | ₩20,851 | ₩21,253 | ₩20,368 | ₩20,368 | -2.32% | 19.6만 |
|---|
| 2026.06.02 | ₩20,194 | ₩20,945 | ₩20,194 | ₩20,851 | +3.25% | 29.1만 |
|---|
| 2026.06.01 | ₩20,315 | ₩20,757 | ₩20,234 | ₩20,341 | +0.13% | 19.9만 |
|---|
| 2026.05.29 | ₩20,408 | ₩20,502 | ₩20,006 | ₩20,154 | -1.25% | 31.6만 |
|---|
| 2026.05.28 | ₩20,462 | ₩20,744 | ₩20,368 | ₩20,610 | +0.72% | 22.7만 |
|---|
| 2026.05.27 | ₩20,650 | ₩20,677 | ₩20,341 | ₩20,382 | -1.30% | 35.7만 |
|---|
| 2026.05.26 | ₩21,535 | ₩21,803 | ₩20,462 | ₩20,556 | -4.55% | 31.8만 |
|---|
| 2026.05.22 | ₩22,138 | ₩22,138 | ₩21,669 | ₩21,696 | -2.00% | 12.7만 |
|---|
| 2026.05.21 | ₩21,951 | ₩22,111 | ₩21,642 | ₩21,991 | +0.18% | 16만 |
|---|
| 2026.05.20 | ₩21,857 | ₩22,192 | ₩21,669 | ₩21,924 | +0.31% | 21.2만 |
|---|
| 2026.05.19 | ₩21,629 | ₩22,018 | ₩21,454 | ₩21,991 | +1.67% | 19.1만 |
|---|
| 2026.05.18 | ₩21,749 | ₩21,964 | ₩21,454 | ₩21,776 | +0.12% | 29.1만 |
|---|
| 2026.05.15 | ₩21,401 | ₩21,870 | ₩21,159 | ₩21,575 | +0.81% | 31.4만 |
|---|
| 2026.05.14 | ₩21,226 | ₩21,857 | ₩20,972 | ₩21,588 | +1.71% | 28.7만 |
|---|
| 2026.05.13 | ₩21,320 | ₩21,334 | ₩20,851 | ₩21,106 | -1.01% | 25.5만 |
|---|
| 2026.05.12 | ₩21,200 | ₩21,508 | ₩20,985 | ₩21,186 | -0.06% | 52.1만 |
|---|
| 2026.05.11 | ₩22,031 | ₩22,098 | ₩21,106 | ₩21,173 | -3.90% | 42.4만 |
|---|
| 2026.05.08 | ₩21,897 | ₩21,991 | ₩21,468 | ₩21,951 | +0.24% | 41.6만 |
|---|
| 2026.05.07 | ₩21,857 | ₩22,098 | ₩21,119 | ₩22,098 | +1.10% | 43.3만 |
|---|
| 2026.05.06 | ₩22,366 | ₩22,621 | ₩21,803 | ₩22,018 | -1.56% | 27.2만 |
|---|
| 2026.05.05 | ₩22,634 | ₩22,876 | ₩22,581 | ₩22,581 | -0.24% | 19만 |
|---|
| 2026.05.04 | ₩22,755 | ₩22,876 | ₩22,608 | ₩22,675 | -0.35% | 14.2만 |
|---|
| 2026.05.01 | ₩23,037 | ₩23,238 | ₩22,688 | ₩22,889 | -0.64% | 20.7만 |
|---|
| 2026.04.30 | ₩22,554 | ₩23,332 | ₩22,554 | ₩23,318 | +3.39% | 47.6만 |
|---|
| 2026.04.29 | ₩23,184 | ₩23,412 | ₩22,567 | ₩23,023 | -0.69% | 46.4만 |
|---|
| 2026.04.28 | ₩22,809 | ₩23,358 | ₩22,554 | ₩22,929 | +0.53% | 21.4만 |
|---|
| 2026.04.27 | ₩22,366 | ₩22,849 | ₩22,366 | ₩22,688 | +1.44% | 17.8만 |
|---|
| 2026.04.24 | ₩22,567 | ₩22,943 | ₩22,433 | ₩22,487 | -0.36% | 28.8만 |
|---|
| 2026.04.23 | ₩22,996 | ₩23,224 | ₩22,581 | ₩22,822 | -0.76% | 20.7만 |
|---|
| 2026.04.22 | ₩23,131 | ₩23,318 | ₩22,701 | ₩23,010 | -0.52% | 35.5만 |
|---|
| 2026.04.21 | ₩22,500 | ₩23,600 | ₩22,406 | ₩23,063 | +2.50% | 67.1만 |
|---|
| 2026.04.20 | ₩22,514 | ₩22,648 | ₩22,205 | ₩22,353 | -0.71% | 39.7만 |
|---|
| 2026.04.17 | ₩22,903 | ₩22,903 | ₩22,339 | ₩22,567 | -1.46% | 31.6만 |
|---|
| 2026.04.16 | ₩23,224 | ₩23,613 | ₩23,023 | ₩23,063 | -0.69% | 15.2만 |
|---|
| 2026.04.15 | ₩22,956 | ₩23,372 | ₩22,782 | ₩23,144 | +0.82% | 12.7만 |
|---|
| 2026.04.14 | ₩23,627 | ₩23,627 | ₩22,768 | ₩23,010 | -2.61% | 39.8만 |
|---|
| 2026.04.13 | ₩24,002 | ₩24,042 | ₩23,439 | ₩23,573 | -1.79% | 10만 |
|---|
| 2026.04.10 | ₩24,136 | ₩24,176 | ₩23,868 | ₩23,881 | -1.06% | 12.4만 |
|---|
| 2026.04.09 | ₩23,788 | ₩24,123 | ₩23,506 | ₩24,069 | +1.18% | 18.9만 |
|---|
| 2026.04.08 | ₩23,305 | ₩23,868 | ₩23,117 | ₩23,855 | +2.36% | 33.3만 |
|---|
| 2026.04.07 | ₩23,546 | ₩23,881 | ₩23,265 | ₩23,466 | -0.34% | 32만 |
|---|
| 2026.04.06 | ₩23,466 | ₩23,868 | ₩23,010 | ₩23,653 | +0.80% | 32.2만 |
|---|
| 2026.04.02 | ₩23,573 | ₩23,788 | ₩23,265 | ₩23,600 | +0.11% | 24.3만 |
|---|
| 2026.04.01 | ₩23,935 | ₩23,935 | ₩23,385 | ₩23,466 | -1.96% | 28.3만 |
|---|
| 2026.03.31 | ₩23,573 | ₩24,297 | ₩23,412 | ₩23,908 | +1.42% | 30.2만 |
|---|
| 2026.03.30 | ₩24,163 | ₩24,163 | ₩23,586 | ₩23,801 | -1.50% | 60.6만 |
|---|
| 2026.03.27 | ₩24,592 | ₩24,592 | ₩23,841 | ₩23,841 | -3.05% | 22.3만 |
|---|
| 2026.03.26 | ₩24,431 | ₩24,592 | ₩24,042 | ₩24,525 | +0.38% | 35.1만 |
|---|
| 2026.03.25 | ₩24,150 | ₩24,445 | ₩24,016 | ₩24,136 | -0.06% | 11.4만 |
|---|
| 2026.03.24 | ₩23,962 | ₩24,538 | ₩23,908 | ₩24,042 | +0.34% | 28.1만 |
|---|
| 2026.03.23 | ₩23,573 | ₩23,801 | ₩23,050 | ₩23,734 | +0.68% | 25만 |
|---|
| 2026.03.20 | ₩23,533 | ₩23,895 | ₩23,385 | ₩23,627 | +0.40% | 61.1만 |
|---|
| 2026.03.19 | ₩23,305 | ₩23,814 | ₩23,077 | ₩23,519 | +0.92% | 25.8만 |
|---|
| 2026.03.18 | ₩23,774 | ₩23,948 | ₩23,466 | ₩23,533 | -1.02% | 47.9만 |
|---|
| 2026.03.17 | ₩23,734 | ₩24,042 | ₩23,640 | ₩23,707 | -0.11% | 22만 |
|---|
| 2026.03.16 | ₩23,814 | ₩24,056 | ₩23,479 | ₩23,613 | -0.84% | 22.7만 |
|---|
| 2026.03.13 | ₩24,029 | ₩24,109 | ₩23,600 | ₩23,801 | -0.95% | 26.4만 |
|---|
| 2026.03.12 | ₩24,096 | ₩24,324 | ₩23,801 | ₩23,935 | -0.67% | 36.5만 |
|---|
| 2026.03.11 | ₩24,136 | ₩24,418 | ₩23,613 | ₩23,962 | -0.72% | 24.9만 |
|---|
| 2026.03.10 | ₩24,163 | ₩24,606 | ₩23,922 | ₩24,016 | -0.61% | 15.4만 |
|---|
| 2026.03.09 | ₩24,109 | ₩24,565 | ₩23,721 | ₩24,069 | -0.17% | 15.7만 |
|---|
| 2026.03.06 | ₩24,766 | ₩24,887 | ₩24,069 | ₩24,257 | -2.06% | 15.2만 |
|---|
| 2026.03.05 | ₩24,485 | ₩24,994 | ₩24,217 | ₩24,793 | +1.26% | 52.2만 |
|---|
| 2026.03.04 | ₩24,150 | ₩24,699 | ₩24,002 | ₩24,699 | +2.28% | 14.3만 |
|---|
| 2026.03.03 | ₩24,565 | ₩24,646 | ₩23,855 | ₩24,404 | -0.66% | 25.7만 |
|---|
| 2026.03.02 | ₩24,780 | ₩24,780 | ₩24,123 | ₩24,337 | -1.79% | 27.2만 |
|---|
| 2026.02.27 | ₩24,002 | ₩24,243 | ₩23,801 | ₩24,217 | +0.89% | 16.2만 |
|---|
| 2026.02.26 | ₩23,345 | ₩23,989 | ₩23,345 | ₩23,922 | +2.47% | 16.2만 |
|---|
| 2026.02.25 | ₩23,989 | ₩23,989 | ₩23,358 | ₩23,479 | -2.12% | 16.3만 |
|---|
| 2026.02.24 | ₩24,351 | ₩24,351 | ₩23,546 | ₩23,734 | -2.53% | 27.4만 |
|---|
| 2026.02.23 | ₩23,761 | ₩24,324 | ₩23,640 | ₩24,190 | +1.81% | 28.6만 |
|---|
| 2026.02.20 | ₩23,721 | ₩23,895 | ₩23,493 | ₩23,653 | -0.28% | 13.6만 |
|---|
| 2026.02.19 | ₩23,640 | ₩24,069 | ₩23,506 | ₩23,667 | +0.11% | 20.4만 |
|---|
| 2026.02.18 | ₩23,627 | ₩23,881 | ₩23,412 | ₩23,694 | +0.28% | 24.1만 |
|---|
| 2026.02.17 | ₩23,466 | ₩23,788 | ₩23,050 | ₩23,680 | +0.91% | 38.9만 |
|---|
| 2026.02.13 | ₩22,996 | ₩23,962 | ₩22,996 | ₩23,519 | +2.27% | 47.7만 |
|---|
| 2026.02.12 | ₩23,063 | ₩23,144 | ₩22,165 | ₩22,916 | -0.64% | 60.6만 |
|---|
| 2026.02.11 | ₩23,560 | ₩23,801 | ₩23,224 | ₩23,305 | -1.08% | 18.7만 |
|---|
| 2026.02.10 | ₩23,117 | ₩23,533 | ₩22,889 | ₩23,305 | +0.81% | 27.4만 |
|---|
| 2026.02.09 | ₩22,809 | ₩23,694 | ₩22,795 | ₩23,171 | +1.59% | 23.5만 |
|---|
| 2026.02.06 | ₩23,533 | ₩23,680 | ₩22,903 | ₩23,050 | -2.05% | 14.5만 |
|---|
| 2026.02.05 | ₩22,849 | ₩23,399 | ₩22,205 | ₩23,399 | +2.41% | 21.6만 |
|---|
| 2026.02.04 | ₩22,996 | ₩23,372 | ₩22,661 | ₩23,238 | +1.05% | 39.2만 |
|---|
| 2026.02.03 | ₩22,165 | ₩23,198 | ₩22,165 | ₩23,037 | +3.93% | 30만 |
|---|
| 2026.02.02 | ₩22,031 | ₩22,246 | ₩21,749 | ₩21,977 | -0.24% | 31.5만 |
|---|
| 2026.01.30 | ₩22,755 | ₩22,943 | ₩21,830 | ₩22,272 | -2.12% | 52.8만 |
|---|
| 2026.01.29 | ₩23,372 | ₩23,600 | ₩22,809 | ₩23,211 | -0.69% | 18.1만 |
|---|
| 2026.01.28 | ₩23,251 | ₩23,332 | ₩23,010 | ₩23,157 | -0.40% | 11.8만 |
|---|
| 2026.01.27 | ₩22,715 | ₩23,278 | ₩22,634 | ₩23,224 | +2.24% | 24.9만 |
|---|
| 2026.01.26 | ₩22,567 | ₩22,943 | ₩21,897 | ₩22,541 | -0.12% | 37.6만 |
|---|
| 2026.01.23 | ₩22,259 | ₩22,836 | ₩22,192 | ₩22,473 | +0.96% | 10.1만 |
|---|
| 2026.01.22 | ₩22,916 | ₩22,929 | ₩22,178 | ₩22,205 | -3.10% | 20만 |
|---|
| 2026.01.21 | ₩22,943 | ₩23,224 | ₩22,661 | ₩22,755 | -0.82% | 21.6만 |
|---|
| 2026.01.20 | ₩22,809 | ₩22,996 | ₩22,178 | ₩22,581 | -1.00% | 24.1만 |
|---|
| 2026.01.16 | ₩22,795 | ₩23,104 | ₩22,715 | ₩22,996 | +0.88% | 22.6만 |
|---|
| 2026.01.15 | ₩22,259 | ₩22,795 | ₩21,642 | ₩22,768 | +2.29% | 25.6만 |
|---|
| 2026.01.14 | ₩22,246 | ₩22,500 | ₩22,058 | ₩22,246 | 0.00% | 20.9만 |
|---|
| 2026.01.13 | ₩21,883 | ₩22,272 | ₩21,870 | ₩22,125 | +1.10% | 11.3만 |
|---|
| 2026.01.12 | ₩21,387 | ₩21,924 | ₩21,200 | ₩21,843 | +2.13% | 14.1만 |
|---|
| 2026.01.09 | ₩20,811 | ₩21,401 | ₩20,730 | ₩21,320 | +2.45% | 49.2만 |
|---|
| 2026.01.08 | ₩20,422 | ₩21,079 | ₩20,422 | ₩20,811 | +1.90% | 19.5만 |
|---|
| 2026.01.07 | ₩20,703 | ₩21,106 | ₩20,449 | ₩20,449 | -1.23% | 22.2만 |
|---|
| 2026.01.06 | ₩21,293 | ₩21,508 | ₩20,730 | ₩20,730 | -2.64% | 33.7만 |
|---|
| 2026.01.05 | ₩21,454 | ₩21,468 | ₩20,891 | ₩21,347 | -0.50% | 30.5만 |
|---|
| 2026.01.02 | ₩20,998 | ₩21,562 | ₩20,650 | ₩21,293 | +1.40% | 32.7만 |
|---|
| 2025.12.31 | ₩21,213 | ₩21,213 | ₩20,757 | ₩20,918 | -1.39% | 13.2만 |
|---|
| 2025.12.30 | ₩20,838 | ₩21,240 | ₩20,784 | ₩21,159 | +1.54% | 19.2만 |
|---|
| 2025.12.29 | ₩20,891 | ₩21,361 | ₩20,878 | ₩20,878 | -0.06% | 14.2만 |
|---|
| 2025.12.26 | ₩20,838 | ₩21,253 | ₩20,556 | ₩20,905 | +0.32% | 17.6만 |
|---|
| 2025.12.24 | ₩21,079 | ₩21,334 | ₩20,784 | ₩20,945 | -0.64% | 15.2만 |
|---|
| 2025.12.23 | ₩20,985 | ₩21,508 | ₩20,556 | ₩21,374 | +1.85% | 14.9만 |
|---|
| 2025.12.22 | ₩20,998 | ₩21,173 | ₩20,543 | ₩20,985 | -0.06% | 22.2만 |
|---|
| 2025.12.19 | ₩21,441 | ₩21,602 | ₩20,610 | ₩20,797 | -3.00% | 100.4만 |
|---|
| 2025.12.18 | ₩20,958 | ₩21,428 | ₩20,663 | ₩21,334 | +1.79% | 30.8만 |
|---|
| 2025.12.17 | ₩20,677 | ₩20,998 | ₩20,341 | ₩20,931 | +1.23% | 22.5만 |
|---|
| 2025.12.16 | ₩20,744 | ₩20,838 | ₩20,301 | ₩20,516 | -1.10% | 29만 |
|---|
| 2025.12.15 | ₩21,186 | ₩21,186 | ₩20,623 | ₩20,972 | -1.01% | 16.6만 |
|---|
| 2025.12.12 | ₩21,830 | ₩21,830 | ₩20,811 | ₩21,119 | -3.26% | 33.4만 |
|---|
| 2025.12.11 | ₩20,288 | ₩21,776 | ₩20,288 | ₩21,669 | +6.81% | 48.6만 |
|---|
| 2025.12.10 | ₩20,945 | ₩20,945 | ₩20,556 | ₩20,583 | -1.73% | 30.6만 |
|---|
| 2025.12.09 | ₩21,401 | ₩21,843 | ₩20,891 | ₩20,891 | -2.38% | 20.9만 |
|---|
| 2025.12.08 | ₩21,669 | ₩21,749 | ₩21,267 | ₩21,468 | -0.93% | 11.3만 |
|---|
| 2025.12.05 | ₩21,562 | ₩21,964 | ₩21,267 | ₩21,602 | +0.19% | 25.4만 |
|---|
| 2025.12.04 | ₩21,374 | ₩21,910 | ₩21,280 | ₩21,736 | +1.69% | 16만 |
|---|
| 2025.12.03 | ₩20,476 | ₩21,588 | ₩20,476 | ₩21,293 | +3.99% | 26.1만 |
|---|
| 2025.12.02 | ₩20,945 | ₩20,945 | ₩20,395 | ₩20,516 | -2.05% | 19.2만 |
|---|
| 2025.12.01 | ₩20,717 | ₩21,213 | ₩20,717 | ₩20,851 | +0.65% | 17.4만 |
|---|
| 2025.11.28 | ₩20,650 | ₩21,039 | ₩20,449 | ₩20,905 | +1.23% | 54.5만 |
|---|
| 2025.11.26 | ₩21,039 | ₩21,495 | ₩20,489 | ₩20,663 | -1.78% | 26.6만 |
|---|
| 2025.11.25 | ₩20,529 | ₩21,213 | ₩20,234 | ₩21,119 | +2.87% | 23.2만 |
|---|
| 2025.11.24 | ₩20,114 | ₩20,274 | ₩19,832 | ₩20,234 | +0.60% | 19.2만 |
|---|
| 2025.11.21 | ₩20,355 | ₩20,408 | ₩19,939 | ₩20,006 | -1.71% | 14.7만 |
|---|
| 2025.11.20 | ₩20,757 | ₩21,039 | ₩20,046 | ₩20,261 | -2.39% | 22.8만 |
|---|
| 2025.11.19 | ₩20,556 | ₩20,744 | ₩20,382 | ₩20,502 | -0.26% | 18.1만 |
|---|
| 2025.11.18 | ₩20,797 | ₩20,851 | ₩20,408 | ₩20,717 | -0.39% | 16.1만 |
|---|
| 2025.11.17 | ₩21,615 | ₩21,656 | ₩20,838 | ₩20,838 | -3.60% | 13만 |
|---|
| 2025.11.14 | ₩21,213 | ₩21,723 | ₩20,636 | ₩21,481 | +1.26% | 18.7만 |
|---|
| 2025.11.13 | ₩20,382 | ₩21,334 | ₩20,020 | ₩21,200 | +4.01% | 35.2만 |
|---|
| 2025.11.12 | ₩20,703 | ₩20,972 | ₩20,449 | ₩20,610 | -0.45% | 37.3만 |
|---|
| 2025.11.11 | ₩21,575 | ₩21,991 | ₩20,824 | ₩20,878 | -3.23% | 197.3만 |
|---|
| 2025.11.10 | ₩21,910 | ₩21,910 | ₩21,535 | ₩21,602 | -1.41% | 127.4만 |
|---|
| 2025.11.07 | ₩21,790 | ₩21,951 | ₩21,428 | ₩21,629 | -0.74% | 33.5만 |
|---|
| 2025.11.06 | ₩21,575 | ₩21,816 | ₩21,347 | ₩21,749 | +0.81% | 39.1만 |
|---|
| 2025.11.05 | ₩21,079 | ₩21,588 | ₩21,039 | ₩21,454 | +1.78% | 28.2만 |
|---|
| 2025.11.04 | ₩21,320 | ₩21,481 | ₩20,797 | ₩21,012 | -1.45% | 32.4만 |
|---|
| 2025.11.03 | ₩22,044 | ₩22,044 | ₩21,200 | ₩21,535 | -2.31% | 47.7만 |
|---|
| 2025.10.31 | ₩21,468 | ₩22,058 | ₩21,066 | ₩21,937 | +2.19% | 37.1만 |
|---|
| 2025.10.30 | ₩21,012 | ₩21,562 | ₩21,012 | ₩21,454 | +2.11% | 31.1만 |
|---|
| 2025.10.29 | ₩21,521 | ₩21,803 | ₩21,173 | ₩21,428 | -0.44% | 28.8만 |
|---|
| 2025.10.28 | ₩20,878 | ₩21,763 | ₩20,771 | ₩21,696 | +3.92% | 27.4만 |
|---|
| 2025.10.27 | ₩21,186 | ₩21,280 | ₩20,596 | ₩20,945 | -1.14% | 24.2만 |
|---|
| 2025.10.24 | ₩21,374 | ₩21,588 | ₩21,012 | ₩21,186 | -0.88% | 14.9만 |
|---|
| 2025.10.23 | ₩21,052 | ₩21,428 | ₩20,744 | ₩21,280 | +1.08% | 16.1만 |
|---|
| 2025.10.22 | ₩20,703 | ₩21,039 | ₩20,248 | ₩20,985 | +1.36% | 20.5만 |
|---|
| 2025.10.21 | ₩20,703 | ₩20,891 | ₩20,234 | ₩20,623 | -0.39% | 18만 |
|---|
| 2025.10.20 | ₩20,408 | ₩20,838 | ₩20,274 | ₩20,784 | +1.84% | 14.3만 |
|---|
| 2025.10.17 | ₩20,234 | ₩20,382 | ₩20,046 | ₩20,248 | +0.07% | 21만 |
|---|
| 2025.10.16 | ₩20,771 | ₩20,771 | ₩19,912 | ₩20,127 | -3.10% | 20.3만 |
|---|
| 2025.10.15 | ₩20,677 | ₩20,985 | ₩20,395 | ₩20,811 | +0.65% | 20.1만 |
|---|
| 2025.10.14 | ₩20,690 | ₩20,797 | ₩20,449 | ₩20,556 | -0.65% | 20.5만 |
|---|
| 2025.10.13 | ₩20,382 | ₩21,052 | ₩20,221 | ₩20,864 | +2.37% | 29.4만 |
|---|
| 2025.10.10 | ₩20,248 | ₩20,905 | ₩19,510 | ₩20,020 | -1.13% | 23.9만 |
|---|