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 | ₩19,234 | ₩19,341 | ₩19,020 | ₩19,287 | +0.28% | 16.8만 |
| 2026.10.08 | ₩19,087 | ₩19,287 | ₩18,980 | ₩19,154 | +0.35% | 21.6만 |
| 2026.10.07 | ₩18,953 | ₩19,167 | ₩18,686 | ₩19,127 | +0.92% | 25.9만 |
| 2026.10.06 | ₩18,739 | ₩19,167 | ₩18,739 | ₩19,073 | +1.78% | 12.8만 |
| 2026.10.05 | ₩18,793 | ₩18,953 | ₩18,566 | ₩18,726 | -0.36% | 17.1만 |
| 2026.10.02 | ₩18,259 | ₩18,873 | ₩18,259 | ₩18,766 | +2.78% | 17.4만 |
| 2026.10.01 | ₩18,285 | ₩18,806 | ₩18,098 | ₩18,272 | -0.07% | 78.5만 |
| 2026.09.30 | ₩18,472 | ₩18,472 | ₩18,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,379 |
| -0.51% |
| 25.6만 |
| 2026.09.29 | ₩18,633 | ₩18,659 | ₩18,365 | ₩18,459 | -0.93% | 33.3만 |
|---|
| 2026.09.28 | ₩19,113 | ₩19,113 | ₩18,619 | ₩18,780 | -1.75% | 22.4만 |
|---|
| 2026.09.25 | ₩19,167 | ₩19,274 | ₩18,860 | ₩18,926 | -1.25% | 18.9만 |
|---|
| 2026.09.24 | ₩19,755 | ₩19,755 | ₩19,127 | ₩19,140 | -3.11% | 24.6만 |
|---|
| 2026.09.23 | ₩19,755 | ₩19,861 | ₩19,581 | ₩19,581 | -0.88% | 16.4만 |
|---|
| 2026.09.22 | ₩19,982 | ₩20,462 | ₩19,501 | ₩19,554 | -2.14% | 79.6만 |
|---|
| 2026.09.21 | ₩19,661 | ₩20,142 | ₩19,661 | ₩20,075 | +2.11% | 32.5만 |
|---|
| 2026.09.18 | ₩20,302 | ₩20,382 | ₩19,327 | ₩19,568 | -3.62% | 88.3만 |
|---|
| 2026.09.17 | ₩20,462 | ₩20,796 | ₩20,249 | ₩20,275 | -0.91% | 20.3만 |
|---|
| 2026.09.16 | ₩20,436 | ₩20,770 | ₩20,169 | ₩20,462 | +0.13% | 16.7만 |
|---|
| 2026.09.15 | ₩20,556 | ₩20,716 | ₩20,449 | ₩20,476 | -0.39% | 17.9만 |
|---|
| 2026.09.14 | ₩20,890 | ₩21,064 | ₩20,503 | ₩20,609 | -1.34% | 46.4만 |
|---|
| 2026.09.11 | ₩20,970 | ₩21,157 | ₩20,636 | ₩20,823 | -0.70% | 16.7만 |
|---|
| 2026.09.10 | ₩21,104 | ₩21,357 | ₩20,863 | ₩21,184 | +0.38% | 51.7만 |
|---|
| 2026.09.09 | ₩21,371 | ₩21,758 | ₩20,903 | ₩20,943 | -2.00% | 46만 |
|---|
| 2026.09.08 | ₩21,090 | ₩21,451 | ₩21,077 | ₩21,104 | +0.06% | 27.9만 |
|---|
| 2026.09.04 | ₩21,598 | ₩21,665 | ₩21,104 | ₩21,170 | -1.98% | 35.8만 |
|---|
| 2026.09.03 | ₩21,758 | ₩21,985 | ₩21,558 | ₩21,611 | -0.68% | 20.6만 |
|---|
| 2026.09.02 | ₩22,212 | ₩22,266 | ₩21,638 | ₩21,705 | -2.29% | 36.5만 |
|---|
| 2026.09.01 | ₩21,972 | ₩22,185 | ₩21,544 | ₩22,132 | +0.73% | 20.2만 |
|---|
| 2026.08.31 | ₩21,531 | ₩21,998 | ₩21,504 | ₩21,798 | +1.24% | 14.7만 |
|---|
| 2026.08.28 | ₩22,039 | ₩22,039 | ₩21,397 | ₩21,451 | -2.67% | 15.5만 |
|---|
| 2026.08.27 | ₩21,758 | ₩21,972 | ₩21,331 | ₩21,905 | +0.68% | 8.7만 |
|---|
| 2026.08.26 | ₩21,571 | ₩21,958 | ₩21,571 | ₩21,958 | +1.80% | 19.3만 |
|---|
| 2026.08.25 | ₩21,544 | ₩21,624 | ₩21,384 | ₩21,504 | -0.19% | 16.3만 |
|---|
| 2026.08.24 | ₩21,638 | ₩21,651 | ₩21,424 | ₩21,571 | -0.31% | 8.4만 |
|---|
| 2026.08.21 | ₩21,424 | ₩21,745 | ₩21,251 | ₩21,638 | +1.00% | 14.4만 |
|---|
| 2026.08.20 | ₩21,518 | ₩21,624 | ₩21,371 | ₩21,424 | -0.43% | 14.7만 |
|---|
| 2026.08.19 | ₩21,544 | ₩21,638 | ₩21,130 | ₩21,504 | -0.19% | 21.6만 |
|---|
| 2026.08.18 | ₩21,571 | ₩21,584 | ₩21,144 | ₩21,371 | -0.93% | 24만 |
|---|
| 2026.08.17 | ₩21,317 | ₩21,424 | ₩20,863 | ₩21,371 | +0.25% | 14만 |
|---|
| 2026.08.14 | ₩21,117 | ₩21,317 | ₩20,997 | ₩21,130 | +0.06% | 40.8만 |
|---|
| 2026.08.13 | ₩21,197 | ₩21,291 | ₩20,890 | ₩20,983 | -1.01% | 22.5만 |
|---|
| 2026.08.12 | ₩20,516 | ₩21,210 | ₩20,516 | ₩21,197 | +3.32% | 20.2만 |
|---|
| 2026.08.11 | ₩20,636 | ₩21,317 | ₩20,503 | ₩20,690 | +0.26% | 27.2만 |
|---|
| 2026.08.10 | ₩20,396 | ₩20,810 | ₩20,222 | ₩20,770 | +1.83% | 73.8만 |
|---|
| 2026.08.07 | ₩20,356 | ₩20,609 | ₩19,928 | ₩20,142 | -1.05% | 22.8만 |
|---|
| 2026.08.06 | ₩20,970 | ₩21,170 | ₩20,222 | ₩20,275 | -3.31% | 30.5만 |
|---|
| 2026.08.05 | ₩20,022 | ₩20,316 | ₩19,661 | ₩19,848 | -0.87% | 23.5만 |
|---|
| 2026.08.04 | ₩20,409 | ₩20,449 | ₩19,968 | ₩20,142 | -1.31% | 21.7만 |
|---|
| 2026.08.03 | ₩20,516 | ₩20,690 | ₩20,035 | ₩20,623 | +0.52% | 25만 |
|---|
| 2026.07.31 | ₩20,249 | ₩20,476 | ₩19,942 | ₩20,449 | +0.99% | 30.1만 |
|---|
| 2026.07.30 | ₩19,901 | ₩20,569 | ₩19,688 | ₩20,409 | +2.55% | 18.4만 |
|---|
| 2026.07.29 | ₩20,035 | ₩20,436 | ₩19,768 | ₩19,901 | -0.67% | 14.6만 |
|---|
| 2026.07.28 | ₩19,795 | ₩20,262 | ₩19,621 | ₩19,701 | -0.47% | 6.6만 |
|---|
| 2026.07.27 | ₩19,901 | ₩20,356 | ₩19,661 | ₩19,795 | -0.54% | 38.3만 |
|---|
| 2026.07.24 | ₩20,249 | ₩20,636 | ₩20,048 | ₩20,062 | -0.92% | 14.8만 |
|---|
| 2026.07.23 | ₩20,088 | ₩20,409 | ₩19,701 | ₩20,169 | +0.40% | 19만 |
|---|
| 2026.07.22 | ₩19,901 | ₩19,995 | ₩19,661 | ₩19,968 | +0.34% | 13.8만 |
|---|
| 2026.07.21 | ₩19,568 | ₩19,741 | ₩19,461 | ₩19,634 | +0.34% | 11.9만 |
|---|
| 2026.07.20 | ₩19,581 | ₩19,995 | ₩19,487 | ₩19,621 | +0.20% | 15.3만 |
|---|
| 2026.07.17 | ₩19,901 | ₩20,195 | ₩19,434 | ₩19,554 | -1.74% | 17.1만 |
|---|
| 2026.07.16 | ₩19,220 | ₩20,115 | ₩19,220 | ₩19,942 | +3.75% | 18만 |
|---|
| 2026.07.15 | ₩19,474 | ₩19,755 | ₩19,180 | ₩19,274 | -1.03% | 16.2만 |
|---|
| 2026.07.14 | ₩19,514 | ₩19,848 | ₩19,447 | ₩19,474 | -0.21% | 23만 |
|---|
| 2026.07.13 | ₩19,447 | ₩19,714 | ₩19,367 | ₩19,581 | +0.69% | 18.4만 |
|---|
| 2026.07.10 | ₩20,022 | ₩20,022 | ₩19,341 | ₩19,447 | -2.87% | 7.7만 |
|---|
| 2026.07.09 | ₩19,955 | ₩20,075 | ₩19,741 | ₩19,942 | -0.07% | 12.2만 |
|---|
| 2026.07.08 | ₩19,968 | ₩20,102 | ₩19,661 | ₩19,995 | +0.13% | 35.9만 |
|---|
| 2026.07.07 | ₩19,087 | ₩20,182 | ₩19,087 | ₩19,968 | +4.62% | 20.2만 |
|---|
| 2026.07.06 | ₩19,033 | ₩19,287 | ₩18,833 | ₩18,967 | -0.35% | 17.9만 |
|---|
| 2026.07.02 | ₩18,926 | ₩19,234 | ₩18,793 | ₩18,967 | +0.21% | 11.8만 |
|---|
| 2026.07.01 | ₩18,913 | ₩19,260 | ₩18,646 | ₩18,793 | -0.64% | 15.1만 |
|---|
| 2026.06.30 | ₩18,699 | ₩19,127 | ₩18,699 | ₩18,926 | +1.21% | 21.9만 |
|---|
| 2026.06.29 | ₩18,833 | ₩18,967 | ₩18,566 | ₩18,780 | -0.28% | 27.6만 |
|---|
| 2026.06.26 | ₩18,806 | ₩18,993 | ₩18,593 | ₩18,846 | +0.21% | 19.5만 |
|---|
| 2026.06.25 | ₩18,365 | ₩19,527 | ₩18,365 | ₩18,726 | +1.96% | 26.3만 |
|---|
| 2026.06.24 | ₩18,873 | ₩19,033 | ₩18,459 | ₩18,526 | -1.84% | 54.4만 |
|---|
| 2026.06.23 | ₩18,913 | ₩19,287 | ₩18,913 | ₩19,047 | +0.71% | 16.1만 |
|---|
| 2026.06.22 | ₩19,367 | ₩19,367 | ₩18,753 | ₩18,980 | -2.00% | 37.8만 |
|---|
| 2026.06.18 | ₩18,780 | ₩19,928 | ₩18,432 | ₩19,327 | +2.92% | 304.3만 |
|---|
| 2026.06.17 | ₩19,167 | ₩19,487 | ₩18,593 | ₩18,940 | -1.18% | 59.4만 |
|---|
| 2026.06.16 | ₩18,913 | ₩19,354 | ₩18,860 | ₩19,287 | +1.98% | 34.9만 |
|---|
| 2026.06.15 | ₩20,102 | ₩20,102 | ₩19,167 | ₩19,287 | -4.05% | 108.1만 |
|---|
| 2026.06.12 | ₩20,903 | ₩20,903 | ₩19,768 | ₩20,209 | -3.32% | 72.7만 |
|---|
| 2026.06.11 | ₩20,970 | ₩21,210 | ₩20,663 | ₩20,917 | -0.25% | 11.5만 |
|---|
| 2026.06.10 | ₩20,703 | ₩21,144 | ₩20,663 | ₩20,770 | +0.32% | 12만 |
|---|
| 2026.06.09 | ₩20,596 | ₩20,810 | ₩20,409 | ₩20,422 | -0.84% | 20.2만 |
|---|
| 2026.06.08 | ₩21,077 | ₩21,291 | ₩20,436 | ₩20,663 | -1.96% | 9.7만 |
|---|
| 2026.06.05 | ₩21,050 | ₩21,050 | ₩20,569 | ₩20,877 | -0.82% | 13.3만 |
|---|
| 2026.06.04 | ₩20,329 | ₩21,331 | ₩20,329 | ₩20,917 | +2.89% | 33.2만 |
|---|
| 2026.06.03 | ₩20,770 | ₩21,170 | ₩20,289 | ₩20,289 | -2.32% | 19.6만 |
|---|
| 2026.06.02 | ₩20,115 | ₩20,863 | ₩20,115 | ₩20,770 | +3.25% | 29.1만 |
|---|
| 2026.06.01 | ₩20,235 | ₩20,676 | ₩20,155 | ₩20,262 | +0.13% | 19.9만 |
|---|
| 2026.05.29 | ₩20,329 | ₩20,422 | ₩19,928 | ₩20,075 | -1.25% | 31.6만 |
|---|
| 2026.05.28 | ₩20,382 | ₩20,663 | ₩20,289 | ₩20,529 | +0.72% | 22.7만 |
|---|
| 2026.05.27 | ₩20,569 | ₩20,596 | ₩20,262 | ₩20,302 | -1.30% | 35.7만 |
|---|
| 2026.05.26 | ₩21,451 | ₩21,718 | ₩20,382 | ₩20,476 | -4.55% | 31.8만 |
|---|
| 2026.05.22 | ₩22,052 | ₩22,052 | ₩21,584 | ₩21,611 | -2.00% | 12.7만 |
|---|
| 2026.05.21 | ₩21,865 | ₩22,025 | ₩21,558 | ₩21,905 | +0.18% | 16만 |
|---|
| 2026.05.20 | ₩21,771 | ₩22,105 | ₩21,584 | ₩21,838 | +0.31% | 21.2만 |
|---|
| 2026.05.19 | ₩21,544 | ₩21,932 | ₩21,371 | ₩21,905 | +1.67% | 19.1만 |
|---|
| 2026.05.18 | ₩21,665 | ₩21,878 | ₩21,371 | ₩21,691 | +0.12% | 29.1만 |
|---|
| 2026.05.15 | ₩21,317 | ₩21,785 | ₩21,077 | ₩21,491 | +0.81% | 31.4만 |
|---|
| 2026.05.14 | ₩21,144 | ₩21,771 | ₩20,890 | ₩21,504 | +1.71% | 28.7만 |
|---|
| 2026.05.13 | ₩21,237 | ₩21,251 | ₩20,770 | ₩21,023 | -1.01% | 25.5만 |
|---|
| 2026.05.12 | ₩21,117 | ₩21,424 | ₩20,903 | ₩21,104 | -0.06% | 52.1만 |
|---|
| 2026.05.11 | ₩21,945 | ₩22,012 | ₩21,023 | ₩21,090 | -3.90% | 42.4만 |
|---|
| 2026.05.08 | ₩21,811 | ₩21,905 | ₩21,384 | ₩21,865 | +0.24% | 41.6만 |
|---|
| 2026.05.07 | ₩21,771 | ₩22,012 | ₩21,037 | ₩22,012 | +1.10% | 43.3만 |
|---|
| 2026.05.06 | ₩22,279 | ₩22,533 | ₩21,718 | ₩21,932 | -1.56% | 27.2만 |
|---|
| 2026.05.05 | ₩22,546 | ₩22,787 | ₩22,493 | ₩22,493 | -0.24% | 19만 |
|---|
| 2026.05.04 | ₩22,666 | ₩22,787 | ₩22,519 | ₩22,586 | -0.35% | 14.2만 |
|---|
| 2026.05.01 | ₩22,947 | ₩23,147 | ₩22,600 | ₩22,800 | -0.64% | 20.7만 |
|---|
| 2026.04.30 | ₩22,466 | ₩23,241 | ₩22,466 | ₩23,227 | +3.39% | 47.6만 |
|---|
| 2026.04.29 | ₩23,094 | ₩23,321 | ₩22,479 | ₩22,933 | -0.69% | 46.4만 |
|---|
| 2026.04.28 | ₩22,720 | ₩23,267 | ₩22,466 | ₩22,840 | +0.53% | 21.4만 |
|---|
| 2026.04.27 | ₩22,279 | ₩22,760 | ₩22,279 | ₩22,600 | +1.44% | 17.8만 |
|---|
| 2026.04.24 | ₩22,479 | ₩22,853 | ₩22,346 | ₩22,399 | -0.36% | 28.8만 |
|---|
| 2026.04.23 | ₩22,907 | ₩23,134 | ₩22,493 | ₩22,733 | -0.76% | 20.7만 |
|---|
| 2026.04.22 | ₩23,040 | ₩23,227 | ₩22,613 | ₩22,920 | -0.52% | 35.5만 |
|---|
| 2026.04.21 | ₩22,413 | ₩23,508 | ₩22,319 | ₩22,974 | +2.50% | 67.1만 |
|---|
| 2026.04.20 | ₩22,426 | ₩22,559 | ₩22,119 | ₩22,266 | -0.71% | 39.7만 |
|---|
| 2026.04.17 | ₩22,813 | ₩22,813 | ₩22,252 | ₩22,479 | -1.46% | 31.6만 |
|---|
| 2026.04.16 | ₩23,134 | ₩23,521 | ₩22,933 | ₩22,974 | -0.69% | 15.2만 |
|---|
| 2026.04.15 | ₩22,867 | ₩23,281 | ₩22,693 | ₩23,054 | +0.82% | 12.7만 |
|---|
| 2026.04.14 | ₩23,535 | ₩23,535 | ₩22,680 | ₩22,920 | -2.61% | 39.8만 |
|---|
| 2026.04.13 | ₩23,908 | ₩23,949 | ₩23,348 | ₩23,481 | -1.79% | 10만 |
|---|
| 2026.04.10 | ₩24,042 | ₩24,082 | ₩23,775 | ₩23,788 | -1.06% | 12.4만 |
|---|
| 2026.04.09 | ₩23,695 | ₩24,029 | ₩23,414 | ₩23,975 | +1.18% | 18.9만 |
|---|
| 2026.04.08 | ₩23,214 | ₩23,775 | ₩23,027 | ₩23,762 | +2.36% | 33.3만 |
|---|
| 2026.04.07 | ₩23,454 | ₩23,788 | ₩23,174 | ₩23,374 | -0.34% | 32만 |
|---|
| 2026.04.06 | ₩23,374 | ₩23,775 | ₩22,920 | ₩23,561 | +0.80% | 32.2만 |
|---|
| 2026.04.02 | ₩23,481 | ₩23,695 | ₩23,174 | ₩23,508 | +0.11% | 24.3만 |
|---|
| 2026.04.01 | ₩23,842 | ₩23,842 | ₩23,294 | ₩23,374 | -1.96% | 28.3만 |
|---|
| 2026.03.31 | ₩23,481 | ₩24,202 | ₩23,321 | ₩23,815 | +1.42% | 30.2만 |
|---|
| 2026.03.30 | ₩24,069 | ₩24,069 | ₩23,494 | ₩23,708 | -1.50% | 60.6만 |
|---|
| 2026.03.27 | ₩24,496 | ₩24,496 | ₩23,748 | ₩23,748 | -3.05% | 22.3만 |
|---|
| 2026.03.26 | ₩24,336 | ₩24,496 | ₩23,949 | ₩24,429 | +0.38% | 35.1만 |
|---|
| 2026.03.25 | ₩24,055 | ₩24,349 | ₩23,922 | ₩24,042 | -0.06% | 11.4만 |
|---|
| 2026.03.24 | ₩23,868 | ₩24,443 | ₩23,815 | ₩23,949 | +0.34% | 28.1만 |
|---|
| 2026.03.23 | ₩23,481 | ₩23,708 | ₩22,960 | ₩23,641 | +0.68% | 25만 |
|---|
| 2026.03.20 | ₩23,441 | ₩23,802 | ₩23,294 | ₩23,535 | +0.40% | 61.1만 |
|---|
| 2026.03.19 | ₩23,214 | ₩23,721 | ₩22,987 | ₩23,428 | +0.92% | 25.8만 |
|---|
| 2026.03.18 | ₩23,681 | ₩23,855 | ₩23,374 | ₩23,441 | -1.02% | 47.9만 |
|---|
| 2026.03.17 | ₩23,641 | ₩23,949 | ₩23,548 | ₩23,615 | -0.11% | 22만 |
|---|
| 2026.03.16 | ₩23,721 | ₩23,962 | ₩23,388 | ₩23,521 | -0.84% | 22.7만 |
|---|
| 2026.03.13 | ₩23,935 | ₩24,015 | ₩23,508 | ₩23,708 | -0.95% | 26.4만 |
|---|
| 2026.03.12 | ₩24,002 | ₩24,229 | ₩23,708 | ₩23,842 | -0.67% | 36.5만 |
|---|
| 2026.03.11 | ₩24,042 | ₩24,323 | ₩23,521 | ₩23,868 | -0.72% | 24.9만 |
|---|
| 2026.03.10 | ₩24,069 | ₩24,510 | ₩23,828 | ₩23,922 | -0.61% | 15.4만 |
|---|
| 2026.03.09 | ₩24,015 | ₩24,469 | ₩23,628 | ₩23,975 | -0.17% | 15.7만 |
|---|
| 2026.03.06 | ₩24,670 | ₩24,790 | ₩23,975 | ₩24,162 | -2.06% | 15.2만 |
|---|
| 2026.03.05 | ₩24,389 | ₩24,897 | ₩24,122 | ₩24,697 | +1.26% | 52.2만 |
|---|
| 2026.03.04 | ₩24,055 | ₩24,603 | ₩23,908 | ₩24,603 | +2.28% | 14.3만 |
|---|
| 2026.03.03 | ₩24,469 | ₩24,550 | ₩23,762 | ₩24,309 | -0.66% | 25.7만 |
|---|
| 2026.03.02 | ₩24,683 | ₩24,683 | ₩24,029 | ₩24,242 | -1.79% | 27.2만 |
|---|
| 2026.02.27 | ₩23,908 | ₩24,149 | ₩23,708 | ₩24,122 | +0.89% | 16.2만 |
|---|
| 2026.02.26 | ₩23,254 | ₩23,895 | ₩23,254 | ₩23,828 | +2.47% | 16.2만 |
|---|
| 2026.02.25 | ₩23,895 | ₩23,895 | ₩23,267 | ₩23,388 | -2.12% | 16.3만 |
|---|
| 2026.02.24 | ₩24,256 | ₩24,256 | ₩23,454 | ₩23,641 | -2.53% | 27.4만 |
|---|
| 2026.02.23 | ₩23,668 | ₩24,229 | ₩23,548 | ₩24,095 | +1.81% | 28.6만 |
|---|
| 2026.02.20 | ₩23,628 | ₩23,802 | ₩23,401 | ₩23,561 | -0.28% | 13.6만 |
|---|
| 2026.02.19 | ₩23,548 | ₩23,975 | ₩23,414 | ₩23,575 | +0.11% | 20.4만 |
|---|
| 2026.02.18 | ₩23,535 | ₩23,788 | ₩23,321 | ₩23,601 | +0.28% | 24.1만 |
|---|
| 2026.02.17 | ₩23,374 | ₩23,695 | ₩22,960 | ₩23,588 | +0.91% | 38.9만 |
|---|
| 2026.02.13 | ₩22,907 | ₩23,868 | ₩22,907 | ₩23,428 | +2.27% | 47.7만 |
|---|
| 2026.02.12 | ₩22,974 | ₩23,054 | ₩22,079 | ₩22,827 | -0.64% | 60.6만 |
|---|
| 2026.02.11 | ₩23,468 | ₩23,708 | ₩23,134 | ₩23,214 | -1.08% | 18.7만 |
|---|
| 2026.02.10 | ₩23,027 | ₩23,441 | ₩22,800 | ₩23,214 | +0.81% | 27.4만 |
|---|
| 2026.02.09 | ₩22,720 | ₩23,601 | ₩22,706 | ₩23,080 | +1.59% | 23.5만 |
|---|
| 2026.02.06 | ₩23,441 | ₩23,588 | ₩22,813 | ₩22,960 | -2.05% | 14.5만 |
|---|
| 2026.02.05 | ₩22,760 | ₩23,307 | ₩22,119 | ₩23,307 | +2.41% | 21.6만 |
|---|
| 2026.02.04 | ₩22,907 | ₩23,281 | ₩22,573 | ₩23,147 | +1.05% | 39.2만 |
|---|
| 2026.02.03 | ₩22,079 | ₩23,107 | ₩22,079 | ₩22,947 | +3.93% | 30만 |
|---|
| 2026.02.02 | ₩21,945 | ₩22,159 | ₩21,665 | ₩21,892 | -0.24% | 31.5만 |
|---|
| 2026.01.30 | ₩22,666 | ₩22,853 | ₩21,745 | ₩22,185 | -2.12% | 52.8만 |
|---|
| 2026.01.29 | ₩23,281 | ₩23,508 | ₩22,720 | ₩23,120 | -0.69% | 18.1만 |
|---|
| 2026.01.28 | ₩23,161 | ₩23,241 | ₩22,920 | ₩23,067 | -0.40% | 11.8만 |
|---|
| 2026.01.27 | ₩22,626 | ₩23,187 | ₩22,546 | ₩23,134 | +2.24% | 24.9만 |
|---|
| 2026.01.26 | ₩22,479 | ₩22,853 | ₩21,811 | ₩22,453 | -0.12% | 37.6만 |
|---|
| 2026.01.23 | ₩22,172 | ₩22,746 | ₩22,105 | ₩22,386 | +0.96% | 10.1만 |
|---|
| 2026.01.22 | ₩22,827 | ₩22,840 | ₩22,092 | ₩22,119 | -3.10% | 20만 |
|---|
| 2026.01.21 | ₩22,853 | ₩23,134 | ₩22,573 | ₩22,666 | -0.82% | 21.6만 |
|---|
| 2026.01.20 | ₩22,720 | ₩22,907 | ₩22,092 | ₩22,493 | -1.00% | 24.1만 |
|---|
| 2026.01.16 | ₩22,706 | ₩23,014 | ₩22,626 | ₩22,907 | +0.88% | 22.6만 |
|---|
| 2026.01.15 | ₩22,172 | ₩22,706 | ₩21,558 | ₩22,680 | +2.29% | 25.6만 |
|---|
| 2026.01.14 | ₩22,159 | ₩22,413 | ₩21,972 | ₩22,159 | 0.00% | 20.9만 |
|---|
| 2026.01.13 | ₩21,798 | ₩22,185 | ₩21,785 | ₩22,039 | +1.10% | 11.3만 |
|---|
| 2026.01.12 | ₩21,304 | ₩21,838 | ₩21,117 | ₩21,758 | +2.13% | 14.1만 |
|---|
| 2026.01.09 | ₩20,730 | ₩21,317 | ₩20,649 | ₩21,237 | +2.45% | 49.2만 |
|---|
| 2026.01.08 | ₩20,342 | ₩20,997 | ₩20,342 | ₩20,730 | +1.90% | 19.5만 |
|---|
| 2026.01.07 | ₩20,623 | ₩21,023 | ₩20,369 | ₩20,369 | -1.23% | 22.2만 |
|---|
| 2026.01.06 | ₩21,210 | ₩21,424 | ₩20,649 | ₩20,649 | -2.64% | 33.7만 |
|---|
| 2026.01.05 | ₩21,371 | ₩21,384 | ₩20,810 | ₩21,264 | -0.50% | 30.5만 |
|---|
| 2026.01.02 | ₩20,917 | ₩21,478 | ₩20,569 | ₩21,210 | +1.40% | 32.7만 |
|---|
| 2025.12.31 | ₩21,130 | ₩21,130 | ₩20,676 | ₩20,836 | -1.39% | 13.2만 |
|---|
| 2025.12.30 | ₩20,756 | ₩21,157 | ₩20,703 | ₩21,077 | +1.54% | 19.2만 |
|---|
| 2025.12.29 | ₩20,810 | ₩21,277 | ₩20,796 | ₩20,796 | -0.06% | 14.2만 |
|---|
| 2025.12.26 | ₩20,756 | ₩21,170 | ₩20,476 | ₩20,823 | +0.32% | 17.6만 |
|---|
| 2025.12.24 | ₩20,997 | ₩21,251 | ₩20,703 | ₩20,863 | -0.64% | 15.2만 |
|---|
| 2025.12.23 | ₩20,903 | ₩21,424 | ₩20,476 | ₩21,291 | +1.85% | 14.9만 |
|---|
| 2025.12.22 | ₩20,917 | ₩21,090 | ₩20,462 | ₩20,903 | -0.06% | 22.2만 |
|---|
| 2025.12.19 | ₩21,357 | ₩21,518 | ₩20,529 | ₩20,716 | -3.00% | 100.4만 |
|---|
| 2025.12.18 | ₩20,877 | ₩21,344 | ₩20,583 | ₩21,251 | +1.79% | 30.8만 |
|---|
| 2025.12.17 | ₩20,596 | ₩20,917 | ₩20,262 | ₩20,850 | +1.23% | 22.5만 |
|---|
| 2025.12.16 | ₩20,663 | ₩20,756 | ₩20,222 | ₩20,436 | -1.10% | 29만 |
|---|
| 2025.12.15 | ₩21,104 | ₩21,104 | ₩20,543 | ₩20,890 | -1.01% | 16.6만 |
|---|
| 2025.12.12 | ₩21,745 | ₩21,745 | ₩20,730 | ₩21,037 | -3.26% | 33.4만 |
|---|
| 2025.12.11 | ₩20,209 | ₩21,691 | ₩20,209 | ₩21,584 | +6.81% | 48.6만 |
|---|
| 2025.12.10 | ₩20,863 | ₩20,863 | ₩20,476 | ₩20,503 | -1.73% | 30.6만 |
|---|
| 2025.12.09 | ₩21,317 | ₩21,758 | ₩20,810 | ₩20,810 | -2.38% | 20.9만 |
|---|
| 2025.12.08 | ₩21,584 | ₩21,665 | ₩21,184 | ₩21,384 | -0.93% | 11.3만 |
|---|
| 2025.12.05 | ₩21,478 | ₩21,878 | ₩21,184 | ₩21,518 | +0.19% | 25.4만 |
|---|
| 2025.12.04 | ₩21,291 | ₩21,825 | ₩21,197 | ₩21,651 | +1.69% | 16만 |
|---|
| 2025.12.03 | ₩20,396 | ₩21,504 | ₩20,396 | ₩21,210 | +3.99% | 26.1만 |
|---|
| 2025.12.02 | ₩20,863 | ₩20,863 | ₩20,316 | ₩20,436 | -2.05% | 19.2만 |
|---|
| 2025.12.01 | ₩20,636 | ₩21,130 | ₩20,636 | ₩20,770 | +0.65% | 17.4만 |
|---|
| 2025.11.28 | ₩20,569 | ₩20,957 | ₩20,369 | ₩20,823 | +1.23% | 54.5만 |
|---|
| 2025.11.26 | ₩20,957 | ₩21,411 | ₩20,409 | ₩20,583 | -1.78% | 26.6만 |
|---|
| 2025.11.25 | ₩20,449 | ₩21,130 | ₩20,155 | ₩21,037 | +2.87% | 23.2만 |
|---|
| 2025.11.24 | ₩20,035 | ₩20,195 | ₩19,755 | ₩20,155 | +0.60% | 19.2만 |
|---|
| 2025.11.21 | ₩20,275 | ₩20,329 | ₩19,861 | ₩19,928 | -1.71% | 14.7만 |
|---|
| 2025.11.20 | ₩20,676 | ₩20,957 | ₩19,968 | ₩20,182 | -2.39% | 22.8만 |
|---|
| 2025.11.19 | ₩20,476 | ₩20,663 | ₩20,302 | ₩20,422 | -0.26% | 18.1만 |
|---|
| 2025.11.18 | ₩20,716 | ₩20,770 | ₩20,329 | ₩20,636 | -0.39% | 16.1만 |
|---|
| 2025.11.17 | ₩21,531 | ₩21,571 | ₩20,756 | ₩20,756 | -3.60% | 13만 |
|---|
| 2025.11.14 | ₩21,130 | ₩21,638 | ₩20,556 | ₩21,397 | +1.26% | 18.7만 |
|---|
| 2025.11.13 | ₩20,302 | ₩21,251 | ₩19,942 | ₩21,117 | +4.01% | 35.2만 |
|---|
| 2025.11.12 | ₩20,623 | ₩20,890 | ₩20,369 | ₩20,529 | -0.45% | 37.3만 |
|---|
| 2025.11.11 | ₩21,491 | ₩21,905 | ₩20,743 | ₩20,796 | -3.23% | 197.3만 |
|---|
| 2025.11.10 | ₩21,825 | ₩21,825 | ₩21,451 | ₩21,518 | -1.41% | 127.4만 |
|---|
| 2025.11.07 | ₩21,705 | ₩21,865 | ₩21,344 | ₩21,544 | -0.74% | 33.5만 |
|---|
| 2025.11.06 | ₩21,491 | ₩21,731 | ₩21,264 | ₩21,665 | +0.81% | 39.1만 |
|---|
| 2025.11.05 | ₩20,997 | ₩21,504 | ₩20,957 | ₩21,371 | +1.78% | 28.2만 |
|---|
| 2025.11.04 | ₩21,237 | ₩21,397 | ₩20,716 | ₩20,930 | -1.45% | 32.4만 |
|---|
| 2025.11.03 | ₩21,958 | ₩21,958 | ₩21,117 | ₩21,451 | -2.31% | 47.7만 |
|---|
| 2025.10.31 | ₩21,384 | ₩21,972 | ₩20,983 | ₩21,852 | +2.19% | 37.1만 |
|---|
| 2025.10.30 | ₩20,930 | ₩21,478 | ₩20,930 | ₩21,371 | +2.11% | 31.1만 |
|---|
| 2025.10.29 | ₩21,438 | ₩21,718 | ₩21,090 | ₩21,344 | -0.44% | 28.8만 |
|---|
| 2025.10.28 | ₩20,796 | ₩21,678 | ₩20,690 | ₩21,611 | +3.92% | 27.4만 |
|---|
| 2025.10.27 | ₩21,104 | ₩21,197 | ₩20,516 | ₩20,863 | -1.14% | 24.2만 |
|---|
| 2025.10.24 | ₩21,291 | ₩21,504 | ₩20,930 | ₩21,104 | -0.88% | 14.9만 |
|---|
| 2025.10.23 | ₩20,970 | ₩21,344 | ₩20,663 | ₩21,197 | +1.08% | 16.1만 |
|---|
| 2025.10.22 | ₩20,623 | ₩20,957 | ₩20,169 | ₩20,903 | +1.36% | 20.5만 |
|---|
| 2025.10.21 | ₩20,623 | ₩20,810 | ₩20,155 | ₩20,543 | -0.39% | 18만 |
|---|
| 2025.10.20 | ₩20,329 | ₩20,756 | ₩20,195 | ₩20,703 | +1.84% | 14.3만 |
|---|
| 2025.10.17 | ₩20,155 | ₩20,302 | ₩19,968 | ₩20,169 | +0.07% | 21만 |
|---|
| 2025.10.16 | ₩20,690 | ₩20,690 | ₩19,835 | ₩20,048 | -3.10% | 20.3만 |
|---|
| 2025.10.15 | ₩20,596 | ₩20,903 | ₩20,316 | ₩20,730 | +0.65% | 20.1만 |
|---|
| 2025.10.14 | ₩20,609 | ₩20,716 | ₩20,369 | ₩20,476 | -0.65% | 20.5만 |
|---|
| 2025.10.13 | ₩20,302 | ₩20,970 | ₩20,142 | ₩20,783 | +2.37% | 29.4만 |
|---|
| 2025.10.10 | ₩20,169 | ₩20,823 | ₩19,434 | ₩19,942 | -1.13% | 23.9만 |
|---|