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 | ₩19,237 | ₩19,344 | ₩19,024 | ₩19,291 | +0.28% | 16.8만 |
| 2026.10.08 | ₩19,090 | ₩19,291 | ₩18,984 | ₩19,157 | +0.35% | 21.6만 |
| 2026.10.07 | ₩18,957 | ₩19,171 | ₩18,690 | ₩19,131 | +0.92% | 25.9만 |
| 2026.10.06 | ₩18,743 | ₩19,171 | ₩18,743 | ₩19,077 | +1.78% | 12.8만 |
| 2026.10.05 | ₩18,797 | ₩18,957 | ₩18,569 | ₩18,730 | -0.36% | 17.1만 |
| 2026.10.02 | ₩18,262 | ₩18,877 | ₩18,262 | ₩18,770 | +2.78% | 17.4만 |
| 2026.10.01 | ₩18,289 | ₩18,810 | ₩18,102 | ₩18,276 | -0.07% | 78.5만 |
| 2026.09.30 | ₩18,476 | ₩18,476 | ₩18,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,382 |
| -0.51% |
| 25.6만 |
| 2026.09.29 | ₩18,636 | ₩18,663 | ₩18,369 | ₩18,463 | -0.93% | 33.3만 |
|---|
| 2026.09.28 | ₩19,117 | ₩19,117 | ₩18,623 | ₩18,783 | -1.75% | 22.4만 |
|---|
| 2026.09.25 | ₩19,171 | ₩19,277 | ₩18,863 | ₩18,930 | -1.25% | 18.9만 |
|---|
| 2026.09.24 | ₩19,758 | ₩19,758 | ₩19,131 | ₩19,144 | -3.11% | 24.6만 |
|---|
| 2026.09.23 | ₩19,758 | ₩19,865 | ₩19,585 | ₩19,585 | -0.88% | 16.4만 |
|---|
| 2026.09.22 | ₩19,986 | ₩20,466 | ₩19,505 | ₩19,558 | -2.14% | 79.6만 |
|---|
| 2026.09.21 | ₩19,665 | ₩20,146 | ₩19,665 | ₩20,079 | +2.11% | 32.5만 |
|---|
| 2026.09.18 | ₩20,306 | ₩20,386 | ₩19,331 | ₩19,571 | -3.62% | 88.3만 |
|---|
| 2026.09.17 | ₩20,466 | ₩20,800 | ₩20,253 | ₩20,279 | -0.91% | 20.3만 |
|---|
| 2026.09.16 | ₩20,440 | ₩20,774 | ₩20,173 | ₩20,466 | +0.13% | 16.7만 |
|---|
| 2026.09.15 | ₩20,560 | ₩20,720 | ₩20,453 | ₩20,480 | -0.39% | 17.9만 |
|---|
| 2026.09.14 | ₩20,894 | ₩21,068 | ₩20,507 | ₩20,613 | -1.34% | 46.4만 |
|---|
| 2026.09.11 | ₩20,974 | ₩21,161 | ₩20,640 | ₩20,827 | -0.70% | 16.7만 |
|---|
| 2026.09.10 | ₩21,108 | ₩21,362 | ₩20,867 | ₩21,188 | +0.38% | 51.7만 |
|---|
| 2026.09.09 | ₩21,375 | ₩21,762 | ₩20,907 | ₩20,947 | -2.00% | 46만 |
|---|
| 2026.09.08 | ₩21,094 | ₩21,455 | ₩21,081 | ₩21,108 | +0.06% | 27.9만 |
|---|
| 2026.09.04 | ₩21,602 | ₩21,669 | ₩21,108 | ₩21,174 | -1.98% | 35.8만 |
|---|
| 2026.09.03 | ₩21,762 | ₩21,989 | ₩21,562 | ₩21,615 | -0.68% | 20.6만 |
|---|
| 2026.09.02 | ₩22,217 | ₩22,270 | ₩21,642 | ₩21,709 | -2.29% | 36.5만 |
|---|
| 2026.09.01 | ₩21,976 | ₩22,190 | ₩21,549 | ₩22,136 | +0.73% | 20.2만 |
|---|
| 2026.08.31 | ₩21,535 | ₩22,003 | ₩21,508 | ₩21,802 | +1.24% | 14.7만 |
|---|
| 2026.08.28 | ₩22,043 | ₩22,043 | ₩21,402 | ₩21,455 | -2.67% | 15.5만 |
|---|
| 2026.08.27 | ₩21,762 | ₩21,976 | ₩21,335 | ₩21,909 | +0.68% | 8.7만 |
|---|
| 2026.08.26 | ₩21,575 | ₩21,963 | ₩21,575 | ₩21,963 | +1.80% | 19.3만 |
|---|
| 2026.08.25 | ₩21,549 | ₩21,629 | ₩21,388 | ₩21,508 | -0.19% | 16.3만 |
|---|
| 2026.08.24 | ₩21,642 | ₩21,655 | ₩21,428 | ₩21,575 | -0.31% | 8.4만 |
|---|
| 2026.08.21 | ₩21,428 | ₩21,749 | ₩21,255 | ₩21,642 | +1.00% | 14.4만 |
|---|
| 2026.08.20 | ₩21,522 | ₩21,629 | ₩21,375 | ₩21,428 | -0.43% | 14.7만 |
|---|
| 2026.08.19 | ₩21,549 | ₩21,642 | ₩21,134 | ₩21,508 | -0.19% | 21.6만 |
|---|
| 2026.08.18 | ₩21,575 | ₩21,589 | ₩21,148 | ₩21,375 | -0.93% | 24만 |
|---|
| 2026.08.17 | ₩21,321 | ₩21,428 | ₩20,867 | ₩21,375 | +0.25% | 14만 |
|---|
| 2026.08.14 | ₩21,121 | ₩21,321 | ₩21,001 | ₩21,134 | +0.06% | 40.8만 |
|---|
| 2026.08.13 | ₩21,201 | ₩21,295 | ₩20,894 | ₩20,987 | -1.01% | 22.5만 |
|---|
| 2026.08.12 | ₩20,520 | ₩21,215 | ₩20,520 | ₩21,201 | +3.32% | 20.2만 |
|---|
| 2026.08.11 | ₩20,640 | ₩21,321 | ₩20,507 | ₩20,694 | +0.26% | 27.2만 |
|---|
| 2026.08.10 | ₩20,400 | ₩20,814 | ₩20,226 | ₩20,774 | +1.83% | 73.8만 |
|---|
| 2026.08.07 | ₩20,360 | ₩20,613 | ₩19,932 | ₩20,146 | -1.05% | 22.8만 |
|---|
| 2026.08.06 | ₩20,974 | ₩21,174 | ₩20,226 | ₩20,279 | -3.31% | 30.5만 |
|---|
| 2026.08.05 | ₩20,026 | ₩20,319 | ₩19,665 | ₩19,852 | -0.87% | 23.5만 |
|---|
| 2026.08.04 | ₩20,413 | ₩20,453 | ₩19,972 | ₩20,146 | -1.31% | 21.7만 |
|---|
| 2026.08.03 | ₩20,520 | ₩20,694 | ₩20,039 | ₩20,627 | +0.52% | 25만 |
|---|
| 2026.07.31 | ₩20,253 | ₩20,480 | ₩19,945 | ₩20,453 | +0.99% | 30.1만 |
|---|
| 2026.07.30 | ₩19,905 | ₩20,573 | ₩19,692 | ₩20,413 | +2.55% | 18.4만 |
|---|
| 2026.07.29 | ₩20,039 | ₩20,440 | ₩19,772 | ₩19,905 | -0.67% | 14.6만 |
|---|
| 2026.07.28 | ₩19,798 | ₩20,266 | ₩19,625 | ₩19,705 | -0.47% | 6.6만 |
|---|
| 2026.07.27 | ₩19,905 | ₩20,360 | ₩19,665 | ₩19,798 | -0.54% | 38.3만 |
|---|
| 2026.07.24 | ₩20,253 | ₩20,640 | ₩20,052 | ₩20,066 | -0.92% | 14.8만 |
|---|
| 2026.07.23 | ₩20,092 | ₩20,413 | ₩19,705 | ₩20,173 | +0.40% | 19만 |
|---|
| 2026.07.22 | ₩19,905 | ₩19,999 | ₩19,665 | ₩19,972 | +0.34% | 13.8만 |
|---|
| 2026.07.21 | ₩19,571 | ₩19,745 | ₩19,464 | ₩19,638 | +0.34% | 11.9만 |
|---|
| 2026.07.20 | ₩19,585 | ₩19,999 | ₩19,491 | ₩19,625 | +0.20% | 15.3만 |
|---|
| 2026.07.17 | ₩19,905 | ₩20,199 | ₩19,438 | ₩19,558 | -1.74% | 17.1만 |
|---|
| 2026.07.16 | ₩19,224 | ₩20,119 | ₩19,224 | ₩19,945 | +3.75% | 18만 |
|---|
| 2026.07.15 | ₩19,478 | ₩19,758 | ₩19,184 | ₩19,277 | -1.03% | 16.2만 |
|---|
| 2026.07.14 | ₩19,518 | ₩19,852 | ₩19,451 | ₩19,478 | -0.21% | 23만 |
|---|
| 2026.07.13 | ₩19,451 | ₩19,718 | ₩19,371 | ₩19,585 | +0.69% | 18.4만 |
|---|
| 2026.07.10 | ₩20,026 | ₩20,026 | ₩19,344 | ₩19,451 | -2.87% | 7.7만 |
|---|
| 2026.07.09 | ₩19,959 | ₩20,079 | ₩19,745 | ₩19,945 | -0.07% | 12.2만 |
|---|
| 2026.07.08 | ₩19,972 | ₩20,106 | ₩19,665 | ₩19,999 | +0.13% | 35.9만 |
|---|
| 2026.07.07 | ₩19,090 | ₩20,186 | ₩19,090 | ₩19,972 | +4.62% | 20.2만 |
|---|
| 2026.07.06 | ₩19,037 | ₩19,291 | ₩18,837 | ₩18,970 | -0.35% | 17.9만 |
|---|
| 2026.07.02 | ₩18,930 | ₩19,237 | ₩18,797 | ₩18,970 | +0.21% | 11.8만 |
|---|
| 2026.07.01 | ₩18,917 | ₩19,264 | ₩18,650 | ₩18,797 | -0.64% | 15.1만 |
|---|
| 2026.06.30 | ₩18,703 | ₩19,131 | ₩18,703 | ₩18,930 | +1.21% | 21.9만 |
|---|
| 2026.06.29 | ₩18,837 | ₩18,970 | ₩18,569 | ₩18,783 | -0.28% | 27.6만 |
|---|
| 2026.06.26 | ₩18,810 | ₩18,997 | ₩18,596 | ₩18,850 | +0.21% | 19.5만 |
|---|
| 2026.06.25 | ₩18,369 | ₩19,531 | ₩18,369 | ₩18,730 | +1.96% | 26.3만 |
|---|
| 2026.06.24 | ₩18,877 | ₩19,037 | ₩18,463 | ₩18,529 | -1.84% | 54.4만 |
|---|
| 2026.06.23 | ₩18,917 | ₩19,291 | ₩18,917 | ₩19,050 | +0.71% | 16.1만 |
|---|
| 2026.06.22 | ₩19,371 | ₩19,371 | ₩18,756 | ₩18,984 | -2.00% | 37.8만 |
|---|
| 2026.06.18 | ₩18,783 | ₩19,932 | ₩18,436 | ₩19,331 | +2.92% | 304.3만 |
|---|
| 2026.06.17 | ₩19,171 | ₩19,491 | ₩18,596 | ₩18,943 | -1.18% | 59.4만 |
|---|
| 2026.06.16 | ₩18,917 | ₩19,358 | ₩18,863 | ₩19,291 | +1.98% | 34.9만 |
|---|
| 2026.06.15 | ₩20,106 | ₩20,106 | ₩19,171 | ₩19,291 | -4.05% | 108.1만 |
|---|
| 2026.06.12 | ₩20,907 | ₩20,907 | ₩19,772 | ₩20,213 | -3.32% | 72.7만 |
|---|
| 2026.06.11 | ₩20,974 | ₩21,215 | ₩20,667 | ₩20,921 | -0.25% | 11.5만 |
|---|
| 2026.06.10 | ₩20,707 | ₩21,148 | ₩20,667 | ₩20,774 | +0.32% | 12만 |
|---|
| 2026.06.09 | ₩20,600 | ₩20,814 | ₩20,413 | ₩20,426 | -0.84% | 20.2만 |
|---|
| 2026.06.08 | ₩21,081 | ₩21,295 | ₩20,440 | ₩20,667 | -1.96% | 9.7만 |
|---|
| 2026.06.05 | ₩21,054 | ₩21,054 | ₩20,573 | ₩20,881 | -0.82% | 13.3만 |
|---|
| 2026.06.04 | ₩20,333 | ₩21,335 | ₩20,333 | ₩20,921 | +2.89% | 33.2만 |
|---|
| 2026.06.03 | ₩20,774 | ₩21,174 | ₩20,293 | ₩20,293 | -2.32% | 19.6만 |
|---|
| 2026.06.02 | ₩20,119 | ₩20,867 | ₩20,119 | ₩20,774 | +3.25% | 29.1만 |
|---|
| 2026.06.01 | ₩20,239 | ₩20,680 | ₩20,159 | ₩20,266 | +0.13% | 19.9만 |
|---|
| 2026.05.29 | ₩20,333 | ₩20,426 | ₩19,932 | ₩20,079 | -1.25% | 31.6만 |
|---|
| 2026.05.28 | ₩20,386 | ₩20,667 | ₩20,293 | ₩20,533 | +0.72% | 22.7만 |
|---|
| 2026.05.27 | ₩20,573 | ₩20,600 | ₩20,266 | ₩20,306 | -1.30% | 35.7만 |
|---|
| 2026.05.26 | ₩21,455 | ₩21,722 | ₩20,386 | ₩20,480 | -4.55% | 31.8만 |
|---|
| 2026.05.22 | ₩22,056 | ₩22,056 | ₩21,589 | ₩21,615 | -2.00% | 12.7만 |
|---|
| 2026.05.21 | ₩21,869 | ₩22,029 | ₩21,562 | ₩21,909 | +0.18% | 16만 |
|---|
| 2026.05.20 | ₩21,776 | ₩22,110 | ₩21,589 | ₩21,842 | +0.31% | 21.2만 |
|---|
| 2026.05.19 | ₩21,549 | ₩21,936 | ₩21,375 | ₩21,909 | +1.67% | 19.1만 |
|---|
| 2026.05.18 | ₩21,669 | ₩21,883 | ₩21,375 | ₩21,696 | +0.12% | 29.1만 |
|---|
| 2026.05.15 | ₩21,321 | ₩21,789 | ₩21,081 | ₩21,495 | +0.81% | 31.4만 |
|---|
| 2026.05.14 | ₩21,148 | ₩21,776 | ₩20,894 | ₩21,508 | +1.71% | 28.7만 |
|---|
| 2026.05.13 | ₩21,241 | ₩21,255 | ₩20,774 | ₩21,028 | -1.01% | 25.5만 |
|---|
| 2026.05.12 | ₩21,121 | ₩21,428 | ₩20,907 | ₩21,108 | -0.06% | 52.1만 |
|---|
| 2026.05.11 | ₩21,949 | ₩22,016 | ₩21,028 | ₩21,094 | -3.90% | 42.4만 |
|---|
| 2026.05.08 | ₩21,816 | ₩21,909 | ₩21,388 | ₩21,869 | +0.24% | 41.6만 |
|---|
| 2026.05.07 | ₩21,776 | ₩22,016 | ₩21,041 | ₩22,016 | +1.10% | 43.3만 |
|---|
| 2026.05.06 | ₩22,283 | ₩22,537 | ₩21,722 | ₩21,936 | -1.56% | 27.2만 |
|---|
| 2026.05.05 | ₩22,550 | ₩22,791 | ₩22,497 | ₩22,497 | -0.24% | 19만 |
|---|
| 2026.05.04 | ₩22,671 | ₩22,791 | ₩22,524 | ₩22,591 | -0.35% | 14.2만 |
|---|
| 2026.05.01 | ₩22,951 | ₩23,152 | ₩22,604 | ₩22,804 | -0.64% | 20.7만 |
|---|
| 2026.04.30 | ₩22,470 | ₩23,245 | ₩22,470 | ₩23,232 | +3.39% | 47.6만 |
|---|
| 2026.04.29 | ₩23,098 | ₩23,325 | ₩22,484 | ₩22,938 | -0.69% | 46.4만 |
|---|
| 2026.04.28 | ₩22,724 | ₩23,272 | ₩22,470 | ₩22,844 | +0.53% | 21.4만 |
|---|
| 2026.04.27 | ₩22,283 | ₩22,764 | ₩22,283 | ₩22,604 | +1.44% | 17.8만 |
|---|
| 2026.04.24 | ₩22,484 | ₩22,858 | ₩22,350 | ₩22,404 | -0.36% | 28.8만 |
|---|
| 2026.04.23 | ₩22,911 | ₩23,138 | ₩22,497 | ₩22,738 | -0.76% | 20.7만 |
|---|
| 2026.04.22 | ₩23,045 | ₩23,232 | ₩22,617 | ₩22,925 | -0.52% | 35.5만 |
|---|
| 2026.04.21 | ₩22,417 | ₩23,512 | ₩22,323 | ₩22,978 | +2.50% | 67.1만 |
|---|
| 2026.04.20 | ₩22,430 | ₩22,564 | ₩22,123 | ₩22,270 | -0.71% | 39.7만 |
|---|
| 2026.04.17 | ₩22,818 | ₩22,818 | ₩22,257 | ₩22,484 | -1.46% | 31.6만 |
|---|
| 2026.04.16 | ₩23,138 | ₩23,526 | ₩22,938 | ₩22,978 | -0.69% | 15.2만 |
|---|
| 2026.04.15 | ₩22,871 | ₩23,285 | ₩22,697 | ₩23,058 | +0.82% | 12.7만 |
|---|
| 2026.04.14 | ₩23,539 | ₩23,539 | ₩22,684 | ₩22,925 | -2.61% | 39.8만 |
|---|
| 2026.04.13 | ₩23,913 | ₩23,953 | ₩23,352 | ₩23,486 | -1.79% | 10만 |
|---|
| 2026.04.10 | ₩24,047 | ₩24,087 | ₩23,780 | ₩23,793 | -1.06% | 12.4만 |
|---|
| 2026.04.09 | ₩23,699 | ₩24,033 | ₩23,419 | ₩23,980 | +1.18% | 18.9만 |
|---|
| 2026.04.08 | ₩23,218 | ₩23,780 | ₩23,031 | ₩23,766 | +2.36% | 33.3만 |
|---|
| 2026.04.07 | ₩23,459 | ₩23,793 | ₩23,178 | ₩23,379 | -0.34% | 32만 |
|---|
| 2026.04.06 | ₩23,379 | ₩23,780 | ₩22,925 | ₩23,566 | +0.80% | 32.2만 |
|---|
| 2026.04.02 | ₩23,486 | ₩23,699 | ₩23,178 | ₩23,512 | +0.11% | 24.3만 |
|---|
| 2026.04.01 | ₩23,846 | ₩23,846 | ₩23,299 | ₩23,379 | -1.96% | 28.3만 |
|---|
| 2026.03.31 | ₩23,486 | ₩24,207 | ₩23,325 | ₩23,820 | +1.42% | 30.2만 |
|---|
| 2026.03.30 | ₩24,073 | ₩24,073 | ₩23,499 | ₩23,713 | -1.50% | 60.6만 |
|---|
| 2026.03.27 | ₩24,501 | ₩24,501 | ₩23,753 | ₩23,753 | -3.05% | 22.3만 |
|---|
| 2026.03.26 | ₩24,341 | ₩24,501 | ₩23,953 | ₩24,434 | +0.38% | 35.1만 |
|---|
| 2026.03.25 | ₩24,060 | ₩24,354 | ₩23,927 | ₩24,047 | -0.06% | 11.4만 |
|---|
| 2026.03.24 | ₩23,873 | ₩24,448 | ₩23,820 | ₩23,953 | +0.34% | 28.1만 |
|---|
| 2026.03.23 | ₩23,486 | ₩23,713 | ₩22,965 | ₩23,646 | +0.68% | 25만 |
|---|
| 2026.03.20 | ₩23,446 | ₩23,806 | ₩23,299 | ₩23,539 | +0.40% | 61.1만 |
|---|
| 2026.03.19 | ₩23,218 | ₩23,726 | ₩22,991 | ₩23,432 | +0.92% | 25.8만 |
|---|
| 2026.03.18 | ₩23,686 | ₩23,860 | ₩23,379 | ₩23,446 | -1.02% | 47.9만 |
|---|
| 2026.03.17 | ₩23,646 | ₩23,953 | ₩23,552 | ₩23,619 | -0.11% | 22만 |
|---|
| 2026.03.16 | ₩23,726 | ₩23,967 | ₩23,392 | ₩23,526 | -0.84% | 22.7만 |
|---|
| 2026.03.13 | ₩23,940 | ₩24,020 | ₩23,512 | ₩23,713 | -0.95% | 26.4만 |
|---|
| 2026.03.12 | ₩24,007 | ₩24,234 | ₩23,713 | ₩23,846 | -0.67% | 36.5만 |
|---|
| 2026.03.11 | ₩24,047 | ₩24,327 | ₩23,526 | ₩23,873 | -0.72% | 24.9만 |
|---|
| 2026.03.10 | ₩24,073 | ₩24,514 | ₩23,833 | ₩23,927 | -0.61% | 15.4만 |
|---|
| 2026.03.09 | ₩24,020 | ₩24,474 | ₩23,633 | ₩23,980 | -0.17% | 15.7만 |
|---|
| 2026.03.06 | ₩24,675 | ₩24,795 | ₩23,980 | ₩24,167 | -2.06% | 15.2만 |
|---|
| 2026.03.05 | ₩24,394 | ₩24,902 | ₩24,127 | ₩24,701 | +1.26% | 52.2만 |
|---|
| 2026.03.04 | ₩24,060 | ₩24,608 | ₩23,913 | ₩24,608 | +2.28% | 14.3만 |
|---|
| 2026.03.03 | ₩24,474 | ₩24,554 | ₩23,766 | ₩24,314 | -0.66% | 25.7만 |
|---|
| 2026.03.02 | ₩24,688 | ₩24,688 | ₩24,033 | ₩24,247 | -1.79% | 27.2만 |
|---|
| 2026.02.27 | ₩23,913 | ₩24,154 | ₩23,713 | ₩24,127 | +0.89% | 16.2만 |
|---|
| 2026.02.26 | ₩23,259 | ₩23,900 | ₩23,259 | ₩23,833 | +2.47% | 16.2만 |
|---|
| 2026.02.25 | ₩23,900 | ₩23,900 | ₩23,272 | ₩23,392 | -2.12% | 16.3만 |
|---|
| 2026.02.24 | ₩24,260 | ₩24,260 | ₩23,459 | ₩23,646 | -2.53% | 27.4만 |
|---|
| 2026.02.23 | ₩23,673 | ₩24,234 | ₩23,552 | ₩24,100 | +1.81% | 28.6만 |
|---|
| 2026.02.20 | ₩23,633 | ₩23,806 | ₩23,405 | ₩23,566 | -0.28% | 13.6만 |
|---|
| 2026.02.19 | ₩23,552 | ₩23,980 | ₩23,419 | ₩23,579 | +0.11% | 20.4만 |
|---|
| 2026.02.18 | ₩23,539 | ₩23,793 | ₩23,325 | ₩23,606 | +0.28% | 24.1만 |
|---|
| 2026.02.17 | ₩23,379 | ₩23,699 | ₩22,965 | ₩23,593 | +0.91% | 38.9만 |
|---|
| 2026.02.13 | ₩22,911 | ₩23,873 | ₩22,911 | ₩23,432 | +2.27% | 47.7만 |
|---|
| 2026.02.12 | ₩22,978 | ₩23,058 | ₩22,083 | ₩22,831 | -0.64% | 60.6만 |
|---|
| 2026.02.11 | ₩23,472 | ₩23,713 | ₩23,138 | ₩23,218 | -1.08% | 18.7만 |
|---|
| 2026.02.10 | ₩23,031 | ₩23,446 | ₩22,804 | ₩23,218 | +0.81% | 27.4만 |
|---|
| 2026.02.09 | ₩22,724 | ₩23,606 | ₩22,711 | ₩23,085 | +1.59% | 23.5만 |
|---|
| 2026.02.06 | ₩23,446 | ₩23,593 | ₩22,818 | ₩22,965 | -2.05% | 14.5만 |
|---|
| 2026.02.05 | ₩22,764 | ₩23,312 | ₩22,123 | ₩23,312 | +2.41% | 21.6만 |
|---|
| 2026.02.04 | ₩22,911 | ₩23,285 | ₩22,577 | ₩23,152 | +1.05% | 39.2만 |
|---|
| 2026.02.03 | ₩22,083 | ₩23,112 | ₩22,083 | ₩22,951 | +3.93% | 30만 |
|---|
| 2026.02.02 | ₩21,949 | ₩22,163 | ₩21,669 | ₩21,896 | -0.24% | 31.5만 |
|---|
| 2026.01.30 | ₩22,671 | ₩22,858 | ₩21,749 | ₩22,190 | -2.12% | 52.8만 |
|---|
| 2026.01.29 | ₩23,285 | ₩23,512 | ₩22,724 | ₩23,125 | -0.69% | 18.1만 |
|---|
| 2026.01.28 | ₩23,165 | ₩23,245 | ₩22,925 | ₩23,072 | -0.40% | 11.8만 |
|---|
| 2026.01.27 | ₩22,631 | ₩23,192 | ₩22,550 | ₩23,138 | +2.24% | 24.9만 |
|---|
| 2026.01.26 | ₩22,484 | ₩22,858 | ₩21,816 | ₩22,457 | -0.12% | 37.6만 |
|---|
| 2026.01.23 | ₩22,176 | ₩22,751 | ₩22,110 | ₩22,390 | +0.96% | 10.1만 |
|---|
| 2026.01.22 | ₩22,831 | ₩22,844 | ₩22,096 | ₩22,123 | -3.10% | 20만 |
|---|
| 2026.01.21 | ₩22,858 | ₩23,138 | ₩22,577 | ₩22,671 | -0.82% | 21.6만 |
|---|
| 2026.01.20 | ₩22,724 | ₩22,911 | ₩22,096 | ₩22,497 | -1.00% | 24.1만 |
|---|
| 2026.01.16 | ₩22,711 | ₩23,018 | ₩22,631 | ₩22,911 | +0.88% | 22.6만 |
|---|
| 2026.01.15 | ₩22,176 | ₩22,711 | ₩21,562 | ₩22,684 | +2.29% | 25.6만 |
|---|
| 2026.01.14 | ₩22,163 | ₩22,417 | ₩21,976 | ₩22,163 | 0.00% | 20.9만 |
|---|
| 2026.01.13 | ₩21,802 | ₩22,190 | ₩21,789 | ₩22,043 | +1.10% | 11.3만 |
|---|
| 2026.01.12 | ₩21,308 | ₩21,842 | ₩21,121 | ₩21,762 | +2.13% | 14.1만 |
|---|
| 2026.01.09 | ₩20,734 | ₩21,321 | ₩20,653 | ₩21,241 | +2.45% | 49.2만 |
|---|
| 2026.01.08 | ₩20,346 | ₩21,001 | ₩20,346 | ₩20,734 | +1.90% | 19.5만 |
|---|
| 2026.01.07 | ₩20,627 | ₩21,028 | ₩20,373 | ₩20,373 | -1.23% | 22.2만 |
|---|
| 2026.01.06 | ₩21,215 | ₩21,428 | ₩20,653 | ₩20,653 | -2.64% | 33.7만 |
|---|
| 2026.01.05 | ₩21,375 | ₩21,388 | ₩20,814 | ₩21,268 | -0.50% | 30.5만 |
|---|
| 2026.01.02 | ₩20,921 | ₩21,482 | ₩20,573 | ₩21,215 | +1.40% | 32.7만 |
|---|
| 2025.12.31 | ₩21,134 | ₩21,134 | ₩20,680 | ₩20,841 | -1.39% | 13.2만 |
|---|
| 2025.12.30 | ₩20,760 | ₩21,161 | ₩20,707 | ₩21,081 | +1.54% | 19.2만 |
|---|
| 2025.12.29 | ₩20,814 | ₩21,281 | ₩20,800 | ₩20,800 | -0.06% | 14.2만 |
|---|
| 2025.12.26 | ₩20,760 | ₩21,174 | ₩20,480 | ₩20,827 | +0.32% | 17.6만 |
|---|
| 2025.12.24 | ₩21,001 | ₩21,255 | ₩20,707 | ₩20,867 | -0.64% | 15.2만 |
|---|
| 2025.12.23 | ₩20,907 | ₩21,428 | ₩20,480 | ₩21,295 | +1.85% | 14.9만 |
|---|
| 2025.12.22 | ₩20,921 | ₩21,094 | ₩20,466 | ₩20,907 | -0.06% | 22.2만 |
|---|
| 2025.12.19 | ₩21,362 | ₩21,522 | ₩20,533 | ₩20,720 | -3.00% | 100.4만 |
|---|
| 2025.12.18 | ₩20,881 | ₩21,348 | ₩20,587 | ₩21,255 | +1.79% | 30.8만 |
|---|
| 2025.12.17 | ₩20,600 | ₩20,921 | ₩20,266 | ₩20,854 | +1.23% | 22.5만 |
|---|
| 2025.12.16 | ₩20,667 | ₩20,760 | ₩20,226 | ₩20,440 | -1.10% | 29만 |
|---|
| 2025.12.15 | ₩21,108 | ₩21,108 | ₩20,547 | ₩20,894 | -1.01% | 16.6만 |
|---|
| 2025.12.12 | ₩21,749 | ₩21,749 | ₩20,734 | ₩21,041 | -3.26% | 33.4만 |
|---|
| 2025.12.11 | ₩20,213 | ₩21,696 | ₩20,213 | ₩21,589 | +6.81% | 48.6만 |
|---|
| 2025.12.10 | ₩20,867 | ₩20,867 | ₩20,480 | ₩20,507 | -1.73% | 30.6만 |
|---|
| 2025.12.09 | ₩21,321 | ₩21,762 | ₩20,814 | ₩20,814 | -2.38% | 20.9만 |
|---|
| 2025.12.08 | ₩21,589 | ₩21,669 | ₩21,188 | ₩21,388 | -0.93% | 11.3만 |
|---|
| 2025.12.05 | ₩21,482 | ₩21,883 | ₩21,188 | ₩21,522 | +0.19% | 25.4만 |
|---|
| 2025.12.04 | ₩21,295 | ₩21,829 | ₩21,201 | ₩21,655 | +1.69% | 16만 |
|---|
| 2025.12.03 | ₩20,400 | ₩21,508 | ₩20,400 | ₩21,215 | +3.99% | 26.1만 |
|---|
| 2025.12.02 | ₩20,867 | ₩20,867 | ₩20,319 | ₩20,440 | -2.05% | 19.2만 |
|---|
| 2025.12.01 | ₩20,640 | ₩21,134 | ₩20,640 | ₩20,774 | +0.65% | 17.4만 |
|---|
| 2025.11.28 | ₩20,573 | ₩20,961 | ₩20,373 | ₩20,827 | +1.23% | 54.5만 |
|---|
| 2025.11.26 | ₩20,961 | ₩21,415 | ₩20,413 | ₩20,587 | -1.78% | 26.6만 |
|---|
| 2025.11.25 | ₩20,453 | ₩21,134 | ₩20,159 | ₩21,041 | +2.87% | 23.2만 |
|---|
| 2025.11.24 | ₩20,039 | ₩20,199 | ₩19,758 | ₩20,159 | +0.60% | 19.2만 |
|---|
| 2025.11.21 | ₩20,279 | ₩20,333 | ₩19,865 | ₩19,932 | -1.71% | 14.7만 |
|---|
| 2025.11.20 | ₩20,680 | ₩20,961 | ₩19,972 | ₩20,186 | -2.39% | 22.8만 |
|---|
| 2025.11.19 | ₩20,480 | ₩20,667 | ₩20,306 | ₩20,426 | -0.26% | 18.1만 |
|---|
| 2025.11.18 | ₩20,720 | ₩20,774 | ₩20,333 | ₩20,640 | -0.39% | 16.1만 |
|---|
| 2025.11.17 | ₩21,535 | ₩21,575 | ₩20,760 | ₩20,760 | -3.60% | 13만 |
|---|
| 2025.11.14 | ₩21,134 | ₩21,642 | ₩20,560 | ₩21,402 | +1.26% | 18.7만 |
|---|
| 2025.11.13 | ₩20,306 | ₩21,255 | ₩19,945 | ₩21,121 | +4.01% | 35.2만 |
|---|
| 2025.11.12 | ₩20,627 | ₩20,894 | ₩20,373 | ₩20,533 | -0.45% | 37.3만 |
|---|
| 2025.11.11 | ₩21,495 | ₩21,909 | ₩20,747 | ₩20,800 | -3.23% | 197.3만 |
|---|
| 2025.11.10 | ₩21,829 | ₩21,829 | ₩21,455 | ₩21,522 | -1.41% | 127.4만 |
|---|
| 2025.11.07 | ₩21,709 | ₩21,869 | ₩21,348 | ₩21,549 | -0.74% | 33.5만 |
|---|
| 2025.11.06 | ₩21,495 | ₩21,736 | ₩21,268 | ₩21,669 | +0.81% | 39.1만 |
|---|
| 2025.11.05 | ₩21,001 | ₩21,508 | ₩20,961 | ₩21,375 | +1.78% | 28.2만 |
|---|
| 2025.11.04 | ₩21,241 | ₩21,402 | ₩20,720 | ₩20,934 | -1.45% | 32.4만 |
|---|
| 2025.11.03 | ₩21,963 | ₩21,963 | ₩21,121 | ₩21,455 | -2.31% | 47.7만 |
|---|
| 2025.10.31 | ₩21,388 | ₩21,976 | ₩20,987 | ₩21,856 | +2.19% | 37.1만 |
|---|
| 2025.10.30 | ₩20,934 | ₩21,482 | ₩20,934 | ₩21,375 | +2.11% | 31.1만 |
|---|
| 2025.10.29 | ₩21,442 | ₩21,722 | ₩21,094 | ₩21,348 | -0.44% | 28.8만 |
|---|
| 2025.10.28 | ₩20,800 | ₩21,682 | ₩20,694 | ₩21,615 | +3.92% | 27.4만 |
|---|
| 2025.10.27 | ₩21,108 | ₩21,201 | ₩20,520 | ₩20,867 | -1.14% | 24.2만 |
|---|
| 2025.10.24 | ₩21,295 | ₩21,508 | ₩20,934 | ₩21,108 | -0.88% | 14.9만 |
|---|
| 2025.10.23 | ₩20,974 | ₩21,348 | ₩20,667 | ₩21,201 | +1.08% | 16.1만 |
|---|
| 2025.10.22 | ₩20,627 | ₩20,961 | ₩20,173 | ₩20,907 | +1.36% | 20.5만 |
|---|
| 2025.10.21 | ₩20,627 | ₩20,814 | ₩20,159 | ₩20,547 | -0.39% | 18만 |
|---|
| 2025.10.20 | ₩20,333 | ₩20,760 | ₩20,199 | ₩20,707 | +1.84% | 14.3만 |
|---|
| 2025.10.17 | ₩20,159 | ₩20,306 | ₩19,972 | ₩20,173 | +0.07% | 21만 |
|---|
| 2025.10.16 | ₩20,694 | ₩20,694 | ₩19,839 | ₩20,052 | -3.10% | 20.3만 |
|---|
| 2025.10.15 | ₩20,600 | ₩20,907 | ₩20,319 | ₩20,734 | +0.65% | 20.1만 |
|---|
| 2025.10.14 | ₩20,613 | ₩20,720 | ₩20,373 | ₩20,480 | -0.65% | 20.5만 |
|---|
| 2025.10.13 | ₩20,306 | ₩20,974 | ₩20,146 | ₩20,787 | +2.37% | 29.4만 |
|---|
| 2025.10.10 | ₩20,173 | ₩20,827 | ₩19,438 | ₩19,945 | -1.13% | 23.9만 |
|---|