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 | ₩19,221 | ₩19,327 | ₩19,007 | ₩19,274 | +0.28% | 16.8만 |
| 2026.10.08 | ₩19,074 | ₩19,274 | ₩18,967 | ₩19,141 | +0.35% | 21.6만 |
| 2026.10.07 | ₩18,940 | ₩19,154 | ₩18,673 | ₩19,114 | +0.92% | 25.9만 |
| 2026.10.06 | ₩18,727 | ₩19,154 | ₩18,727 | ₩19,061 | +1.78% | 12.8만 |
| 2026.10.05 | ₩18,780 | ₩18,940 | ₩18,553 | ₩18,713 | -0.36% | 17.1만 |
| 2026.10.02 | ₩18,246 | ₩18,860 | ₩18,246 | ₩18,754 | +2.78% | 17.4만 |
| 2026.10.01 | ₩18,273 | ₩18,794 | ₩18,086 | ₩18,260 | -0.07% | 78.5만 |
| 2026.09.30 | ₩18,460 | ₩18,460 | ₩18,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,366 |
| -0.51% |
| 25.6만 |
| 2026.09.29 | ₩18,620 | ₩18,647 | ₩18,353 | ₩18,447 | -0.93% | 33.3만 |
|---|
| 2026.09.28 | ₩19,101 | ₩19,101 | ₩18,607 | ₩18,767 | -1.75% | 22.4만 |
|---|
| 2026.09.25 | ₩19,154 | ₩19,261 | ₩18,847 | ₩18,914 | -1.25% | 18.9만 |
|---|
| 2026.09.24 | ₩19,741 | ₩19,741 | ₩19,114 | ₩19,127 | -3.11% | 24.6만 |
|---|
| 2026.09.23 | ₩19,741 | ₩19,848 | ₩19,568 | ₩19,568 | -0.88% | 16.4만 |
|---|
| 2026.09.22 | ₩19,968 | ₩20,449 | ₩19,488 | ₩19,541 | -2.14% | 79.6만 |
|---|
| 2026.09.21 | ₩19,648 | ₩20,128 | ₩19,648 | ₩20,062 | +2.11% | 32.5만 |
|---|
| 2026.09.18 | ₩20,289 | ₩20,369 | ₩19,314 | ₩19,554 | -3.62% | 88.3만 |
|---|
| 2026.09.17 | ₩20,449 | ₩20,782 | ₩20,235 | ₩20,262 | -0.91% | 20.3만 |
|---|
| 2026.09.16 | ₩20,422 | ₩20,756 | ₩20,155 | ₩20,449 | +0.13% | 16.7만 |
|---|
| 2026.09.15 | ₩20,542 | ₩20,702 | ₩20,435 | ₩20,462 | -0.39% | 17.9만 |
|---|
| 2026.09.14 | ₩20,876 | ₩21,049 | ₩20,489 | ₩20,596 | -1.34% | 46.4만 |
|---|
| 2026.09.11 | ₩20,956 | ₩21,143 | ₩20,622 | ₩20,809 | -0.70% | 16.7만 |
|---|
| 2026.09.10 | ₩21,089 | ₩21,343 | ₩20,849 | ₩21,169 | +0.38% | 51.7만 |
|---|
| 2026.09.09 | ₩21,356 | ₩21,743 | ₩20,889 | ₩20,929 | -2.00% | 46만 |
|---|
| 2026.09.08 | ₩21,076 | ₩21,436 | ₩21,063 | ₩21,089 | +0.06% | 27.9만 |
|---|
| 2026.09.04 | ₩21,583 | ₩21,650 | ₩21,089 | ₩21,156 | -1.98% | 35.8만 |
|---|
| 2026.09.03 | ₩21,743 | ₩21,970 | ₩21,543 | ₩21,597 | -0.68% | 20.6만 |
|---|
| 2026.09.02 | ₩22,197 | ₩22,251 | ₩21,623 | ₩21,690 | -2.29% | 36.5만 |
|---|
| 2026.09.01 | ₩21,957 | ₩22,171 | ₩21,530 | ₩22,117 | +0.73% | 20.2만 |
|---|
| 2026.08.31 | ₩21,516 | ₩21,984 | ₩21,490 | ₩21,783 | +1.24% | 14.7만 |
|---|
| 2026.08.28 | ₩22,024 | ₩22,024 | ₩21,383 | ₩21,436 | -2.67% | 15.5만 |
|---|
| 2026.08.27 | ₩21,743 | ₩21,957 | ₩21,316 | ₩21,890 | +0.68% | 8.7만 |
|---|
| 2026.08.26 | ₩21,557 | ₩21,944 | ₩21,557 | ₩21,944 | +1.80% | 19.3만 |
|---|
| 2026.08.25 | ₩21,530 | ₩21,610 | ₩21,370 | ₩21,490 | -0.19% | 16.3만 |
|---|
| 2026.08.24 | ₩21,623 | ₩21,637 | ₩21,410 | ₩21,557 | -0.31% | 8.4만 |
|---|
| 2026.08.21 | ₩21,410 | ₩21,730 | ₩21,236 | ₩21,623 | +1.00% | 14.4만 |
|---|
| 2026.08.20 | ₩21,503 | ₩21,610 | ₩21,356 | ₩21,410 | -0.43% | 14.7만 |
|---|
| 2026.08.19 | ₩21,530 | ₩21,623 | ₩21,116 | ₩21,490 | -0.19% | 21.6만 |
|---|
| 2026.08.18 | ₩21,557 | ₩21,570 | ₩21,129 | ₩21,356 | -0.93% | 24만 |
|---|
| 2026.08.17 | ₩21,303 | ₩21,410 | ₩20,849 | ₩21,356 | +0.25% | 14만 |
|---|
| 2026.08.14 | ₩21,103 | ₩21,303 | ₩20,983 | ₩21,116 | +0.06% | 40.8만 |
|---|
| 2026.08.13 | ₩21,183 | ₩21,276 | ₩20,876 | ₩20,969 | -1.01% | 22.5만 |
|---|
| 2026.08.12 | ₩20,502 | ₩21,196 | ₩20,502 | ₩21,183 | +3.32% | 20.2만 |
|---|
| 2026.08.11 | ₩20,622 | ₩21,303 | ₩20,489 | ₩20,676 | +0.26% | 27.2만 |
|---|
| 2026.08.10 | ₩20,382 | ₩20,796 | ₩20,208 | ₩20,756 | +1.83% | 73.8만 |
|---|
| 2026.08.07 | ₩20,342 | ₩20,596 | ₩19,915 | ₩20,128 | -1.05% | 22.8만 |
|---|
| 2026.08.06 | ₩20,956 | ₩21,156 | ₩20,208 | ₩20,262 | -3.31% | 30.5만 |
|---|
| 2026.08.05 | ₩20,008 | ₩20,302 | ₩19,648 | ₩19,835 | -0.87% | 23.5만 |
|---|
| 2026.08.04 | ₩20,395 | ₩20,435 | ₩19,955 | ₩20,128 | -1.31% | 21.7만 |
|---|
| 2026.08.03 | ₩20,502 | ₩20,676 | ₩20,022 | ₩20,609 | +0.52% | 25만 |
|---|
| 2026.07.31 | ₩20,235 | ₩20,462 | ₩19,928 | ₩20,435 | +0.99% | 30.1만 |
|---|
| 2026.07.30 | ₩19,888 | ₩20,555 | ₩19,675 | ₩20,395 | +2.55% | 18.4만 |
|---|
| 2026.07.29 | ₩20,022 | ₩20,422 | ₩19,755 | ₩19,888 | -0.67% | 14.6만 |
|---|
| 2026.07.28 | ₩19,781 | ₩20,248 | ₩19,608 | ₩19,688 | -0.47% | 6.6만 |
|---|
| 2026.07.27 | ₩19,888 | ₩20,342 | ₩19,648 | ₩19,781 | -0.54% | 38.3만 |
|---|
| 2026.07.24 | ₩20,235 | ₩20,622 | ₩20,035 | ₩20,048 | -0.92% | 14.8만 |
|---|
| 2026.07.23 | ₩20,075 | ₩20,395 | ₩19,688 | ₩20,155 | +0.40% | 19만 |
|---|
| 2026.07.22 | ₩19,888 | ₩19,982 | ₩19,648 | ₩19,955 | +0.34% | 13.8만 |
|---|
| 2026.07.21 | ₩19,554 | ₩19,728 | ₩19,448 | ₩19,621 | +0.34% | 11.9만 |
|---|
| 2026.07.20 | ₩19,568 | ₩19,982 | ₩19,474 | ₩19,608 | +0.20% | 15.3만 |
|---|
| 2026.07.17 | ₩19,888 | ₩20,182 | ₩19,421 | ₩19,541 | -1.74% | 17.1만 |
|---|
| 2026.07.16 | ₩19,207 | ₩20,102 | ₩19,207 | ₩19,928 | +3.75% | 18만 |
|---|
| 2026.07.15 | ₩19,461 | ₩19,741 | ₩19,167 | ₩19,261 | -1.03% | 16.2만 |
|---|
| 2026.07.14 | ₩19,501 | ₩19,835 | ₩19,434 | ₩19,461 | -0.21% | 23만 |
|---|
| 2026.07.13 | ₩19,434 | ₩19,701 | ₩19,354 | ₩19,568 | +0.69% | 18.4만 |
|---|
| 2026.07.10 | ₩20,008 | ₩20,008 | ₩19,327 | ₩19,434 | -2.87% | 7.7만 |
|---|
| 2026.07.09 | ₩19,941 | ₩20,062 | ₩19,728 | ₩19,928 | -0.07% | 12.2만 |
|---|
| 2026.07.08 | ₩19,955 | ₩20,088 | ₩19,648 | ₩19,982 | +0.13% | 35.9만 |
|---|
| 2026.07.07 | ₩19,074 | ₩20,168 | ₩19,074 | ₩19,955 | +4.62% | 20.2만 |
|---|
| 2026.07.06 | ₩19,020 | ₩19,274 | ₩18,820 | ₩18,954 | -0.35% | 17.9만 |
|---|
| 2026.07.02 | ₩18,914 | ₩19,221 | ₩18,780 | ₩18,954 | +0.21% | 11.8만 |
|---|
| 2026.07.01 | ₩18,900 | ₩19,247 | ₩18,633 | ₩18,780 | -0.64% | 15.1만 |
|---|
| 2026.06.30 | ₩18,687 | ₩19,114 | ₩18,687 | ₩18,914 | +1.21% | 21.9만 |
|---|
| 2026.06.29 | ₩18,820 | ₩18,954 | ₩18,553 | ₩18,767 | -0.28% | 27.6만 |
|---|
| 2026.06.26 | ₩18,794 | ₩18,980 | ₩18,580 | ₩18,834 | +0.21% | 19.5만 |
|---|
| 2026.06.25 | ₩18,353 | ₩19,514 | ₩18,353 | ₩18,713 | +1.96% | 26.3만 |
|---|
| 2026.06.24 | ₩18,860 | ₩19,020 | ₩18,447 | ₩18,513 | -1.84% | 54.4만 |
|---|
| 2026.06.23 | ₩18,900 | ₩19,274 | ₩18,900 | ₩19,034 | +0.71% | 16.1만 |
|---|
| 2026.06.22 | ₩19,354 | ₩19,354 | ₩18,740 | ₩18,967 | -2.00% | 37.8만 |
|---|
| 2026.06.18 | ₩18,767 | ₩19,915 | ₩18,420 | ₩19,314 | +2.92% | 304.3만 |
|---|
| 2026.06.17 | ₩19,154 | ₩19,474 | ₩18,580 | ₩18,927 | -1.18% | 59.4만 |
|---|
| 2026.06.16 | ₩18,900 | ₩19,341 | ₩18,847 | ₩19,274 | +1.98% | 34.9만 |
|---|
| 2026.06.15 | ₩20,088 | ₩20,088 | ₩19,154 | ₩19,274 | -4.05% | 108.1만 |
|---|
| 2026.06.12 | ₩20,889 | ₩20,889 | ₩19,755 | ₩20,195 | -3.32% | 72.7만 |
|---|
| 2026.06.11 | ₩20,956 | ₩21,196 | ₩20,649 | ₩20,902 | -0.25% | 11.5만 |
|---|
| 2026.06.10 | ₩20,689 | ₩21,129 | ₩20,649 | ₩20,756 | +0.32% | 12만 |
|---|
| 2026.06.09 | ₩20,582 | ₩20,796 | ₩20,395 | ₩20,409 | -0.84% | 20.2만 |
|---|
| 2026.06.08 | ₩21,063 | ₩21,276 | ₩20,422 | ₩20,649 | -1.96% | 9.7만 |
|---|
| 2026.06.05 | ₩21,036 | ₩21,036 | ₩20,555 | ₩20,862 | -0.82% | 13.3만 |
|---|
| 2026.06.04 | ₩20,315 | ₩21,316 | ₩20,315 | ₩20,902 | +2.89% | 33.2만 |
|---|
| 2026.06.03 | ₩20,756 | ₩21,156 | ₩20,275 | ₩20,275 | -2.32% | 19.6만 |
|---|
| 2026.06.02 | ₩20,102 | ₩20,849 | ₩20,102 | ₩20,756 | +3.25% | 29.1만 |
|---|
| 2026.06.01 | ₩20,222 | ₩20,662 | ₩20,142 | ₩20,248 | +0.13% | 19.9만 |
|---|
| 2026.05.29 | ₩20,315 | ₩20,409 | ₩19,915 | ₩20,062 | -1.25% | 31.6만 |
|---|
| 2026.05.28 | ₩20,369 | ₩20,649 | ₩20,275 | ₩20,515 | +0.72% | 22.7만 |
|---|
| 2026.05.27 | ₩20,555 | ₩20,582 | ₩20,248 | ₩20,289 | -1.30% | 35.7만 |
|---|
| 2026.05.26 | ₩21,436 | ₩21,703 | ₩20,369 | ₩20,462 | -4.55% | 31.8만 |
|---|
| 2026.05.22 | ₩22,037 | ₩22,037 | ₩21,570 | ₩21,597 | -2.00% | 12.7만 |
|---|
| 2026.05.21 | ₩21,850 | ₩22,010 | ₩21,543 | ₩21,890 | +0.18% | 16만 |
|---|
| 2026.05.20 | ₩21,757 | ₩22,090 | ₩21,570 | ₩21,823 | +0.31% | 21.2만 |
|---|
| 2026.05.19 | ₩21,530 | ₩21,917 | ₩21,356 | ₩21,890 | +1.67% | 19.1만 |
|---|
| 2026.05.18 | ₩21,650 | ₩21,864 | ₩21,356 | ₩21,677 | +0.12% | 29.1만 |
|---|
| 2026.05.15 | ₩21,303 | ₩21,770 | ₩21,063 | ₩21,476 | +0.81% | 31.4만 |
|---|
| 2026.05.14 | ₩21,129 | ₩21,757 | ₩20,876 | ₩21,490 | +1.71% | 28.7만 |
|---|
| 2026.05.13 | ₩21,223 | ₩21,236 | ₩20,756 | ₩21,009 | -1.01% | 25.5만 |
|---|
| 2026.05.12 | ₩21,103 | ₩21,410 | ₩20,889 | ₩21,089 | -0.06% | 52.1만 |
|---|
| 2026.05.11 | ₩21,930 | ₩21,997 | ₩21,009 | ₩21,076 | -3.90% | 42.4만 |
|---|
| 2026.05.08 | ₩21,797 | ₩21,890 | ₩21,370 | ₩21,850 | +0.24% | 41.6만 |
|---|
| 2026.05.07 | ₩21,757 | ₩21,997 | ₩21,023 | ₩21,997 | +1.10% | 43.3만 |
|---|
| 2026.05.06 | ₩22,264 | ₩22,518 | ₩21,703 | ₩21,917 | -1.56% | 27.2만 |
|---|
| 2026.05.05 | ₩22,531 | ₩22,771 | ₩22,478 | ₩22,478 | -0.24% | 19만 |
|---|
| 2026.05.04 | ₩22,651 | ₩22,771 | ₩22,504 | ₩22,571 | -0.35% | 14.2만 |
|---|
| 2026.05.01 | ₩22,931 | ₩23,132 | ₩22,584 | ₩22,785 | -0.64% | 20.7만 |
|---|
| 2026.04.30 | ₩22,451 | ₩23,225 | ₩22,451 | ₩23,212 | +3.39% | 47.6만 |
|---|
| 2026.04.29 | ₩23,078 | ₩23,305 | ₩22,464 | ₩22,918 | -0.69% | 46.4만 |
|---|
| 2026.04.28 | ₩22,704 | ₩23,252 | ₩22,451 | ₩22,825 | +0.53% | 21.4만 |
|---|
| 2026.04.27 | ₩22,264 | ₩22,744 | ₩22,264 | ₩22,584 | +1.44% | 17.8만 |
|---|
| 2026.04.24 | ₩22,464 | ₩22,838 | ₩22,331 | ₩22,384 | -0.36% | 28.8만 |
|---|
| 2026.04.23 | ₩22,891 | ₩23,118 | ₩22,478 | ₩22,718 | -0.76% | 20.7만 |
|---|
| 2026.04.22 | ₩23,025 | ₩23,212 | ₩22,598 | ₩22,905 | -0.52% | 35.5만 |
|---|
| 2026.04.21 | ₩22,397 | ₩23,492 | ₩22,304 | ₩22,958 | +2.50% | 67.1만 |
|---|
| 2026.04.20 | ₩22,411 | ₩22,544 | ₩22,104 | ₩22,251 | -0.71% | 39.7만 |
|---|
| 2026.04.17 | ₩22,798 | ₩22,798 | ₩22,237 | ₩22,464 | -1.46% | 31.6만 |
|---|
| 2026.04.16 | ₩23,118 | ₩23,505 | ₩22,918 | ₩22,958 | -0.69% | 15.2만 |
|---|
| 2026.04.15 | ₩22,851 | ₩23,265 | ₩22,678 | ₩23,038 | +0.82% | 12.7만 |
|---|
| 2026.04.14 | ₩23,519 | ₩23,519 | ₩22,664 | ₩22,905 | -2.61% | 39.8만 |
|---|
| 2026.04.13 | ₩23,892 | ₩23,932 | ₩23,332 | ₩23,465 | -1.79% | 10만 |
|---|
| 2026.04.10 | ₩24,026 | ₩24,066 | ₩23,759 | ₩23,772 | -1.06% | 12.4만 |
|---|
| 2026.04.09 | ₩23,679 | ₩24,013 | ₩23,399 | ₩23,959 | +1.18% | 18.9만 |
|---|
| 2026.04.08 | ₩23,198 | ₩23,759 | ₩23,011 | ₩23,746 | +2.36% | 33.3만 |
|---|
| 2026.04.07 | ₩23,439 | ₩23,772 | ₩23,158 | ₩23,358 | -0.34% | 32만 |
|---|
| 2026.04.06 | ₩23,358 | ₩23,759 | ₩22,905 | ₩23,545 | +0.80% | 32.2만 |
|---|
| 2026.04.02 | ₩23,465 | ₩23,679 | ₩23,158 | ₩23,492 | +0.11% | 24.3만 |
|---|
| 2026.04.01 | ₩23,826 | ₩23,826 | ₩23,278 | ₩23,358 | -1.96% | 28.3만 |
|---|
| 2026.03.31 | ₩23,465 | ₩24,186 | ₩23,305 | ₩23,799 | +1.42% | 30.2만 |
|---|
| 2026.03.30 | ₩24,053 | ₩24,053 | ₩23,479 | ₩23,692 | -1.50% | 60.6만 |
|---|
| 2026.03.27 | ₩24,480 | ₩24,480 | ₩23,732 | ₩23,732 | -3.05% | 22.3만 |
|---|
| 2026.03.26 | ₩24,320 | ₩24,480 | ₩23,932 | ₩24,413 | +0.38% | 35.1만 |
|---|
| 2026.03.25 | ₩24,039 | ₩24,333 | ₩23,906 | ₩24,026 | -0.06% | 11.4만 |
|---|
| 2026.03.24 | ₩23,852 | ₩24,426 | ₩23,799 | ₩23,932 | +0.34% | 28.1만 |
|---|
| 2026.03.23 | ₩23,465 | ₩23,692 | ₩22,945 | ₩23,625 | +0.68% | 25만 |
|---|
| 2026.03.20 | ₩23,425 | ₩23,786 | ₩23,278 | ₩23,519 | +0.40% | 61.1만 |
|---|
| 2026.03.19 | ₩23,198 | ₩23,706 | ₩22,971 | ₩23,412 | +0.92% | 25.8만 |
|---|
| 2026.03.18 | ₩23,665 | ₩23,839 | ₩23,358 | ₩23,425 | -1.02% | 47.9만 |
|---|
| 2026.03.17 | ₩23,625 | ₩23,932 | ₩23,532 | ₩23,599 | -0.11% | 22만 |
|---|
| 2026.03.16 | ₩23,706 | ₩23,946 | ₩23,372 | ₩23,505 | -0.84% | 22.7만 |
|---|
| 2026.03.13 | ₩23,919 | ₩23,999 | ₩23,492 | ₩23,692 | -0.95% | 26.4만 |
|---|
| 2026.03.12 | ₩23,986 | ₩24,213 | ₩23,692 | ₩23,826 | -0.67% | 36.5만 |
|---|
| 2026.03.11 | ₩24,026 | ₩24,306 | ₩23,505 | ₩23,852 | -0.72% | 24.9만 |
|---|
| 2026.03.10 | ₩24,053 | ₩24,493 | ₩23,812 | ₩23,906 | -0.61% | 15.4만 |
|---|
| 2026.03.09 | ₩23,999 | ₩24,453 | ₩23,612 | ₩23,959 | -0.17% | 15.7만 |
|---|
| 2026.03.06 | ₩24,653 | ₩24,773 | ₩23,959 | ₩24,146 | -2.06% | 15.2만 |
|---|
| 2026.03.05 | ₩24,373 | ₩24,880 | ₩24,106 | ₩24,680 | +1.26% | 52.2만 |
|---|
| 2026.03.04 | ₩24,039 | ₩24,586 | ₩23,892 | ₩24,586 | +2.28% | 14.3만 |
|---|
| 2026.03.03 | ₩24,453 | ₩24,533 | ₩23,746 | ₩24,293 | -0.66% | 25.7만 |
|---|
| 2026.03.02 | ₩24,667 | ₩24,667 | ₩24,013 | ₩24,226 | -1.79% | 27.2만 |
|---|
| 2026.02.27 | ₩23,892 | ₩24,133 | ₩23,692 | ₩24,106 | +0.89% | 16.2만 |
|---|
| 2026.02.26 | ₩23,238 | ₩23,879 | ₩23,238 | ₩23,812 | +2.47% | 16.2만 |
|---|
| 2026.02.25 | ₩23,879 | ₩23,879 | ₩23,252 | ₩23,372 | -2.12% | 16.3만 |
|---|
| 2026.02.24 | ₩24,239 | ₩24,239 | ₩23,439 | ₩23,625 | -2.53% | 27.4만 |
|---|
| 2026.02.23 | ₩23,652 | ₩24,213 | ₩23,532 | ₩24,079 | +1.81% | 28.6만 |
|---|
| 2026.02.20 | ₩23,612 | ₩23,786 | ₩23,385 | ₩23,545 | -0.28% | 13.6만 |
|---|
| 2026.02.19 | ₩23,532 | ₩23,959 | ₩23,399 | ₩23,559 | +0.11% | 20.4만 |
|---|
| 2026.02.18 | ₩23,519 | ₩23,772 | ₩23,305 | ₩23,585 | +0.28% | 24.1만 |
|---|
| 2026.02.17 | ₩23,358 | ₩23,679 | ₩22,945 | ₩23,572 | +0.91% | 38.9만 |
|---|
| 2026.02.13 | ₩22,891 | ₩23,852 | ₩22,891 | ₩23,412 | +2.27% | 47.7만 |
|---|
| 2026.02.12 | ₩22,958 | ₩23,038 | ₩22,064 | ₩22,811 | -0.64% | 60.6만 |
|---|
| 2026.02.11 | ₩23,452 | ₩23,692 | ₩23,118 | ₩23,198 | -1.08% | 18.7만 |
|---|
| 2026.02.10 | ₩23,011 | ₩23,425 | ₩22,785 | ₩23,198 | +0.81% | 27.4만 |
|---|
| 2026.02.09 | ₩22,704 | ₩23,585 | ₩22,691 | ₩23,065 | +1.59% | 23.5만 |
|---|
| 2026.02.06 | ₩23,425 | ₩23,572 | ₩22,798 | ₩22,945 | -2.05% | 14.5만 |
|---|
| 2026.02.05 | ₩22,744 | ₩23,292 | ₩22,104 | ₩23,292 | +2.41% | 21.6만 |
|---|
| 2026.02.04 | ₩22,891 | ₩23,265 | ₩22,558 | ₩23,132 | +1.05% | 39.2만 |
|---|
| 2026.02.03 | ₩22,064 | ₩23,092 | ₩22,064 | ₩22,931 | +3.93% | 30만 |
|---|
| 2026.02.02 | ₩21,930 | ₩22,144 | ₩21,650 | ₩21,877 | -0.24% | 31.5만 |
|---|
| 2026.01.30 | ₩22,651 | ₩22,838 | ₩21,730 | ₩22,171 | -2.12% | 52.8만 |
|---|
| 2026.01.29 | ₩23,265 | ₩23,492 | ₩22,704 | ₩23,105 | -0.69% | 18.1만 |
|---|
| 2026.01.28 | ₩23,145 | ₩23,225 | ₩22,905 | ₩23,051 | -0.40% | 11.8만 |
|---|
| 2026.01.27 | ₩22,611 | ₩23,172 | ₩22,531 | ₩23,118 | +2.24% | 24.9만 |
|---|
| 2026.01.26 | ₩22,464 | ₩22,838 | ₩21,797 | ₩22,437 | -0.12% | 37.6만 |
|---|
| 2026.01.23 | ₩22,157 | ₩22,731 | ₩22,090 | ₩22,371 | +0.96% | 10.1만 |
|---|
| 2026.01.22 | ₩22,811 | ₩22,825 | ₩22,077 | ₩22,104 | -3.10% | 20만 |
|---|
| 2026.01.21 | ₩22,838 | ₩23,118 | ₩22,558 | ₩22,651 | -0.82% | 21.6만 |
|---|
| 2026.01.20 | ₩22,704 | ₩22,891 | ₩22,077 | ₩22,478 | -1.00% | 24.1만 |
|---|
| 2026.01.16 | ₩22,691 | ₩22,998 | ₩22,611 | ₩22,891 | +0.88% | 22.6만 |
|---|
| 2026.01.15 | ₩22,157 | ₩22,691 | ₩21,543 | ₩22,664 | +2.29% | 25.6만 |
|---|
| 2026.01.14 | ₩22,144 | ₩22,397 | ₩21,957 | ₩22,144 | 0.00% | 20.9만 |
|---|
| 2026.01.13 | ₩21,783 | ₩22,171 | ₩21,770 | ₩22,024 | +1.10% | 11.3만 |
|---|
| 2026.01.12 | ₩21,290 | ₩21,823 | ₩21,103 | ₩21,743 | +2.13% | 14.1만 |
|---|
| 2026.01.09 | ₩20,716 | ₩21,303 | ₩20,636 | ₩21,223 | +2.45% | 49.2만 |
|---|
| 2026.01.08 | ₩20,329 | ₩20,983 | ₩20,329 | ₩20,716 | +1.90% | 19.5만 |
|---|
| 2026.01.07 | ₩20,609 | ₩21,009 | ₩20,355 | ₩20,355 | -1.23% | 22.2만 |
|---|
| 2026.01.06 | ₩21,196 | ₩21,410 | ₩20,636 | ₩20,636 | -2.64% | 33.7만 |
|---|
| 2026.01.05 | ₩21,356 | ₩21,370 | ₩20,796 | ₩21,250 | -0.50% | 30.5만 |
|---|
| 2026.01.02 | ₩20,902 | ₩21,463 | ₩20,555 | ₩21,196 | +1.40% | 32.7만 |
|---|
| 2025.12.31 | ₩21,116 | ₩21,116 | ₩20,662 | ₩20,822 | -1.39% | 13.2만 |
|---|
| 2025.12.30 | ₩20,742 | ₩21,143 | ₩20,689 | ₩21,063 | +1.54% | 19.2만 |
|---|
| 2025.12.29 | ₩20,796 | ₩21,263 | ₩20,782 | ₩20,782 | -0.06% | 14.2만 |
|---|
| 2025.12.26 | ₩20,742 | ₩21,156 | ₩20,462 | ₩20,809 | +0.32% | 17.6만 |
|---|
| 2025.12.24 | ₩20,983 | ₩21,236 | ₩20,689 | ₩20,849 | -0.64% | 15.2만 |
|---|
| 2025.12.23 | ₩20,889 | ₩21,410 | ₩20,462 | ₩21,276 | +1.85% | 14.9만 |
|---|
| 2025.12.22 | ₩20,902 | ₩21,076 | ₩20,449 | ₩20,889 | -0.06% | 22.2만 |
|---|
| 2025.12.19 | ₩21,343 | ₩21,503 | ₩20,515 | ₩20,702 | -3.00% | 100.4만 |
|---|
| 2025.12.18 | ₩20,862 | ₩21,330 | ₩20,569 | ₩21,236 | +1.79% | 30.8만 |
|---|
| 2025.12.17 | ₩20,582 | ₩20,902 | ₩20,248 | ₩20,836 | +1.23% | 22.5만 |
|---|
| 2025.12.16 | ₩20,649 | ₩20,742 | ₩20,208 | ₩20,422 | -1.10% | 29만 |
|---|
| 2025.12.15 | ₩21,089 | ₩21,089 | ₩20,529 | ₩20,876 | -1.01% | 16.6만 |
|---|
| 2025.12.12 | ₩21,730 | ₩21,730 | ₩20,716 | ₩21,023 | -3.26% | 33.4만 |
|---|
| 2025.12.11 | ₩20,195 | ₩21,677 | ₩20,195 | ₩21,570 | +6.81% | 48.6만 |
|---|
| 2025.12.10 | ₩20,849 | ₩20,849 | ₩20,462 | ₩20,489 | -1.73% | 30.6만 |
|---|
| 2025.12.09 | ₩21,303 | ₩21,743 | ₩20,796 | ₩20,796 | -2.38% | 20.9만 |
|---|
| 2025.12.08 | ₩21,570 | ₩21,650 | ₩21,169 | ₩21,370 | -0.93% | 11.3만 |
|---|
| 2025.12.05 | ₩21,463 | ₩21,864 | ₩21,169 | ₩21,503 | +0.19% | 25.4만 |
|---|
| 2025.12.04 | ₩21,276 | ₩21,810 | ₩21,183 | ₩21,637 | +1.69% | 16만 |
|---|
| 2025.12.03 | ₩20,382 | ₩21,490 | ₩20,382 | ₩21,196 | +3.99% | 26.1만 |
|---|
| 2025.12.02 | ₩20,849 | ₩20,849 | ₩20,302 | ₩20,422 | -2.05% | 19.2만 |
|---|
| 2025.12.01 | ₩20,622 | ₩21,116 | ₩20,622 | ₩20,756 | +0.65% | 17.4만 |
|---|
| 2025.11.28 | ₩20,555 | ₩20,943 | ₩20,355 | ₩20,809 | +1.23% | 54.5만 |
|---|
| 2025.11.26 | ₩20,943 | ₩21,396 | ₩20,395 | ₩20,569 | -1.78% | 26.6만 |
|---|
| 2025.11.25 | ₩20,435 | ₩21,116 | ₩20,142 | ₩21,023 | +2.87% | 23.2만 |
|---|
| 2025.11.24 | ₩20,022 | ₩20,182 | ₩19,741 | ₩20,142 | +0.60% | 19.2만 |
|---|
| 2025.11.21 | ₩20,262 | ₩20,315 | ₩19,848 | ₩19,915 | -1.71% | 14.7만 |
|---|
| 2025.11.20 | ₩20,662 | ₩20,943 | ₩19,955 | ₩20,168 | -2.39% | 22.8만 |
|---|
| 2025.11.19 | ₩20,462 | ₩20,649 | ₩20,289 | ₩20,409 | -0.26% | 18.1만 |
|---|
| 2025.11.18 | ₩20,702 | ₩20,756 | ₩20,315 | ₩20,622 | -0.39% | 16.1만 |
|---|
| 2025.11.17 | ₩21,516 | ₩21,557 | ₩20,742 | ₩20,742 | -3.60% | 13만 |
|---|
| 2025.11.14 | ₩21,116 | ₩21,623 | ₩20,542 | ₩21,383 | +1.26% | 18.7만 |
|---|
| 2025.11.13 | ₩20,289 | ₩21,236 | ₩19,928 | ₩21,103 | +4.01% | 35.2만 |
|---|
| 2025.11.12 | ₩20,609 | ₩20,876 | ₩20,355 | ₩20,515 | -0.45% | 37.3만 |
|---|
| 2025.11.11 | ₩21,476 | ₩21,890 | ₩20,729 | ₩20,782 | -3.23% | 197.3만 |
|---|
| 2025.11.10 | ₩21,810 | ₩21,810 | ₩21,436 | ₩21,503 | -1.41% | 127.4만 |
|---|
| 2025.11.07 | ₩21,690 | ₩21,850 | ₩21,330 | ₩21,530 | -0.74% | 33.5만 |
|---|
| 2025.11.06 | ₩21,476 | ₩21,717 | ₩21,250 | ₩21,650 | +0.81% | 39.1만 |
|---|
| 2025.11.05 | ₩20,983 | ₩21,490 | ₩20,943 | ₩21,356 | +1.78% | 28.2만 |
|---|
| 2025.11.04 | ₩21,223 | ₩21,383 | ₩20,702 | ₩20,916 | -1.45% | 32.4만 |
|---|
| 2025.11.03 | ₩21,944 | ₩21,944 | ₩21,103 | ₩21,436 | -2.31% | 47.7만 |
|---|
| 2025.10.31 | ₩21,370 | ₩21,957 | ₩20,969 | ₩21,837 | +2.19% | 37.1만 |
|---|
| 2025.10.30 | ₩20,916 | ₩21,463 | ₩20,916 | ₩21,356 | +2.11% | 31.1만 |
|---|
| 2025.10.29 | ₩21,423 | ₩21,703 | ₩21,076 | ₩21,330 | -0.44% | 28.8만 |
|---|
| 2025.10.28 | ₩20,782 | ₩21,663 | ₩20,676 | ₩21,597 | +3.92% | 27.4만 |
|---|
| 2025.10.27 | ₩21,089 | ₩21,183 | ₩20,502 | ₩20,849 | -1.14% | 24.2만 |
|---|
| 2025.10.24 | ₩21,276 | ₩21,490 | ₩20,916 | ₩21,089 | -0.88% | 14.9만 |
|---|
| 2025.10.23 | ₩20,956 | ₩21,330 | ₩20,649 | ₩21,183 | +1.08% | 16.1만 |
|---|
| 2025.10.22 | ₩20,609 | ₩20,943 | ₩20,155 | ₩20,889 | +1.36% | 20.5만 |
|---|
| 2025.10.21 | ₩20,609 | ₩20,796 | ₩20,142 | ₩20,529 | -0.39% | 18만 |
|---|
| 2025.10.20 | ₩20,315 | ₩20,742 | ₩20,182 | ₩20,689 | +1.84% | 14.3만 |
|---|
| 2025.10.17 | ₩20,142 | ₩20,289 | ₩19,955 | ₩20,155 | +0.07% | 21만 |
|---|
| 2025.10.16 | ₩20,676 | ₩20,676 | ₩19,821 | ₩20,035 | -3.10% | 20.3만 |
|---|
| 2025.10.15 | ₩20,582 | ₩20,889 | ₩20,302 | ₩20,716 | +0.65% | 20.1만 |
|---|
| 2025.10.14 | ₩20,596 | ₩20,702 | ₩20,355 | ₩20,462 | -0.65% | 20.5만 |
|---|
| 2025.10.13 | ₩20,289 | ₩20,956 | ₩20,128 | ₩20,769 | +2.37% | 29.4만 |
|---|
| 2025.10.10 | ₩20,155 | ₩20,809 | ₩19,421 | ₩19,928 | -1.13% | 23.9만 |
|---|