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 | ₩19,212 | ₩19,318 | ₩18,998 | ₩19,265 | +0.28% | 16.8만 |
| 2026.10.08 | ₩19,065 | ₩19,265 | ₩18,958 | ₩19,132 | +0.35% | 21.6만 |
| 2026.10.07 | ₩18,932 | ₩19,145 | ₩18,665 | ₩19,105 | +0.92% | 25.9만 |
| 2026.10.06 | ₩18,718 | ₩19,145 | ₩18,718 | ₩19,052 | +1.78% | 12.8만 |
| 2026.10.05 | ₩18,771 | ₩18,932 | ₩18,545 | ₩18,705 | -0.36% | 17.1만 |
| 2026.10.02 | ₩18,238 | ₩18,852 | ₩18,238 | ₩18,745 | +2.78% | 17.4만 |
| 2026.10.01 | ₩18,265 | ₩18,785 | ₩18,078 | ₩18,251 | -0.07% | 78.5만 |
| 2026.09.30 | ₩18,451 | ₩18,451 | ₩18,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,358 |
| -0.51% |
| 25.6만 |
| 2026.09.29 | ₩18,611 | ₩18,638 | ₩18,345 | ₩18,438 | -0.93% | 33.3만 |
|---|
| 2026.09.28 | ₩19,092 | ₩19,092 | ₩18,598 | ₩18,758 | -1.75% | 22.4만 |
|---|
| 2026.09.25 | ₩19,145 | ₩19,252 | ₩18,838 | ₩18,905 | -1.25% | 18.9만 |
|---|
| 2026.09.24 | ₩19,732 | ₩19,732 | ₩19,105 | ₩19,118 | -3.11% | 24.6만 |
|---|
| 2026.09.23 | ₩19,732 | ₩19,839 | ₩19,559 | ₩19,559 | -0.88% | 16.4만 |
|---|
| 2026.09.22 | ₩19,959 | ₩20,439 | ₩19,479 | ₩19,532 | -2.14% | 79.6만 |
|---|
| 2026.09.21 | ₩19,639 | ₩20,119 | ₩19,639 | ₩20,052 | +2.11% | 32.5만 |
|---|
| 2026.09.18 | ₩20,279 | ₩20,359 | ₩19,305 | ₩19,545 | -3.62% | 88.3만 |
|---|
| 2026.09.17 | ₩20,439 | ₩20,773 | ₩20,226 | ₩20,252 | -0.91% | 20.3만 |
|---|
| 2026.09.16 | ₩20,412 | ₩20,746 | ₩20,146 | ₩20,439 | +0.13% | 16.7만 |
|---|
| 2026.09.15 | ₩20,533 | ₩20,693 | ₩20,426 | ₩20,453 | -0.39% | 17.9만 |
|---|
| 2026.09.14 | ₩20,866 | ₩21,040 | ₩20,479 | ₩20,586 | -1.34% | 46.4만 |
|---|
| 2026.09.11 | ₩20,946 | ₩21,133 | ₩20,613 | ₩20,799 | -0.70% | 16.7만 |
|---|
| 2026.09.10 | ₩21,080 | ₩21,333 | ₩20,839 | ₩21,160 | +0.38% | 51.7만 |
|---|
| 2026.09.09 | ₩21,346 | ₩21,733 | ₩20,879 | ₩20,919 | -2.00% | 46만 |
|---|
| 2026.09.08 | ₩21,066 | ₩21,426 | ₩21,053 | ₩21,080 | +0.06% | 27.9만 |
|---|
| 2026.09.04 | ₩21,573 | ₩21,640 | ₩21,080 | ₩21,146 | -1.98% | 35.8만 |
|---|
| 2026.09.03 | ₩21,733 | ₩21,960 | ₩21,533 | ₩21,587 | -0.68% | 20.6만 |
|---|
| 2026.09.02 | ₩22,187 | ₩22,240 | ₩21,613 | ₩21,680 | -2.29% | 36.5만 |
|---|
| 2026.09.01 | ₩21,947 | ₩22,160 | ₩21,520 | ₩22,107 | +0.73% | 20.2만 |
|---|
| 2026.08.31 | ₩21,506 | ₩21,973 | ₩21,480 | ₩21,773 | +1.24% | 14.7만 |
|---|
| 2026.08.28 | ₩22,013 | ₩22,013 | ₩21,373 | ₩21,426 | -2.67% | 15.5만 |
|---|
| 2026.08.27 | ₩21,733 | ₩21,947 | ₩21,306 | ₩21,880 | +0.68% | 8.7만 |
|---|
| 2026.08.26 | ₩21,547 | ₩21,933 | ₩21,547 | ₩21,933 | +1.80% | 19.3만 |
|---|
| 2026.08.25 | ₩21,520 | ₩21,600 | ₩21,360 | ₩21,480 | -0.19% | 16.3만 |
|---|
| 2026.08.24 | ₩21,613 | ₩21,627 | ₩21,400 | ₩21,547 | -0.31% | 8.4만 |
|---|
| 2026.08.21 | ₩21,400 | ₩21,720 | ₩21,226 | ₩21,613 | +1.00% | 14.4만 |
|---|
| 2026.08.20 | ₩21,493 | ₩21,600 | ₩21,346 | ₩21,400 | -0.43% | 14.7만 |
|---|
| 2026.08.19 | ₩21,520 | ₩21,613 | ₩21,106 | ₩21,480 | -0.19% | 21.6만 |
|---|
| 2026.08.18 | ₩21,547 | ₩21,560 | ₩21,120 | ₩21,346 | -0.93% | 24만 |
|---|
| 2026.08.17 | ₩21,293 | ₩21,400 | ₩20,839 | ₩21,346 | +0.25% | 14만 |
|---|
| 2026.08.14 | ₩21,093 | ₩21,293 | ₩20,973 | ₩21,106 | +0.06% | 40.8만 |
|---|
| 2026.08.13 | ₩21,173 | ₩21,266 | ₩20,866 | ₩20,959 | -1.01% | 22.5만 |
|---|
| 2026.08.12 | ₩20,493 | ₩21,186 | ₩20,493 | ₩21,173 | +3.32% | 20.2만 |
|---|
| 2026.08.11 | ₩20,613 | ₩21,293 | ₩20,479 | ₩20,666 | +0.26% | 27.2만 |
|---|
| 2026.08.10 | ₩20,372 | ₩20,786 | ₩20,199 | ₩20,746 | +1.83% | 73.8만 |
|---|
| 2026.08.07 | ₩20,332 | ₩20,586 | ₩19,906 | ₩20,119 | -1.05% | 22.8만 |
|---|
| 2026.08.06 | ₩20,946 | ₩21,146 | ₩20,199 | ₩20,252 | -3.31% | 30.5만 |
|---|
| 2026.08.05 | ₩19,999 | ₩20,292 | ₩19,639 | ₩19,825 | -0.87% | 23.5만 |
|---|
| 2026.08.04 | ₩20,386 | ₩20,426 | ₩19,946 | ₩20,119 | -1.31% | 21.7만 |
|---|
| 2026.08.03 | ₩20,493 | ₩20,666 | ₩20,012 | ₩20,599 | +0.52% | 25만 |
|---|
| 2026.07.31 | ₩20,226 | ₩20,453 | ₩19,919 | ₩20,426 | +0.99% | 30.1만 |
|---|
| 2026.07.30 | ₩19,879 | ₩20,546 | ₩19,665 | ₩20,386 | +2.55% | 18.4만 |
|---|
| 2026.07.29 | ₩20,012 | ₩20,412 | ₩19,745 | ₩19,879 | -0.67% | 14.6만 |
|---|
| 2026.07.28 | ₩19,772 | ₩20,239 | ₩19,599 | ₩19,679 | -0.47% | 6.6만 |
|---|
| 2026.07.27 | ₩19,879 | ₩20,332 | ₩19,639 | ₩19,772 | -0.54% | 38.3만 |
|---|
| 2026.07.24 | ₩20,226 | ₩20,613 | ₩20,026 | ₩20,039 | -0.92% | 14.8만 |
|---|
| 2026.07.23 | ₩20,066 | ₩20,386 | ₩19,679 | ₩20,146 | +0.40% | 19만 |
|---|
| 2026.07.22 | ₩19,879 | ₩19,972 | ₩19,639 | ₩19,946 | +0.34% | 13.8만 |
|---|
| 2026.07.21 | ₩19,545 | ₩19,719 | ₩19,439 | ₩19,612 | +0.34% | 11.9만 |
|---|
| 2026.07.20 | ₩19,559 | ₩19,972 | ₩19,465 | ₩19,599 | +0.20% | 15.3만 |
|---|
| 2026.07.17 | ₩19,879 | ₩20,172 | ₩19,412 | ₩19,532 | -1.74% | 17.1만 |
|---|
| 2026.07.16 | ₩19,198 | ₩20,092 | ₩19,198 | ₩19,919 | +3.75% | 18만 |
|---|
| 2026.07.15 | ₩19,452 | ₩19,732 | ₩19,158 | ₩19,252 | -1.03% | 16.2만 |
|---|
| 2026.07.14 | ₩19,492 | ₩19,825 | ₩19,425 | ₩19,452 | -0.21% | 23만 |
|---|
| 2026.07.13 | ₩19,425 | ₩19,692 | ₩19,345 | ₩19,559 | +0.69% | 18.4만 |
|---|
| 2026.07.10 | ₩19,999 | ₩19,999 | ₩19,318 | ₩19,425 | -2.87% | 7.7만 |
|---|
| 2026.07.09 | ₩19,932 | ₩20,052 | ₩19,719 | ₩19,919 | -0.07% | 12.2만 |
|---|
| 2026.07.08 | ₩19,946 | ₩20,079 | ₩19,639 | ₩19,972 | +0.13% | 35.9만 |
|---|
| 2026.07.07 | ₩19,065 | ₩20,159 | ₩19,065 | ₩19,946 | +4.62% | 20.2만 |
|---|
| 2026.07.06 | ₩19,012 | ₩19,265 | ₩18,812 | ₩18,945 | -0.35% | 17.9만 |
|---|
| 2026.07.02 | ₩18,905 | ₩19,212 | ₩18,771 | ₩18,945 | +0.21% | 11.8만 |
|---|
| 2026.07.01 | ₩18,892 | ₩19,238 | ₩18,625 | ₩18,771 | -0.64% | 15.1만 |
|---|
| 2026.06.30 | ₩18,678 | ₩19,105 | ₩18,678 | ₩18,905 | +1.21% | 21.9만 |
|---|
| 2026.06.29 | ₩18,812 | ₩18,945 | ₩18,545 | ₩18,758 | -0.28% | 27.6만 |
|---|
| 2026.06.26 | ₩18,785 | ₩18,972 | ₩18,571 | ₩18,825 | +0.21% | 19.5만 |
|---|
| 2026.06.25 | ₩18,345 | ₩19,505 | ₩18,345 | ₩18,705 | +1.96% | 26.3만 |
|---|
| 2026.06.24 | ₩18,852 | ₩19,012 | ₩18,438 | ₩18,505 | -1.84% | 54.4만 |
|---|
| 2026.06.23 | ₩18,892 | ₩19,265 | ₩18,892 | ₩19,025 | +0.71% | 16.1만 |
|---|
| 2026.06.22 | ₩19,345 | ₩19,345 | ₩18,731 | ₩18,958 | -2.00% | 37.8만 |
|---|
| 2026.06.18 | ₩18,758 | ₩19,906 | ₩18,411 | ₩19,305 | +2.92% | 304.3만 |
|---|
| 2026.06.17 | ₩19,145 | ₩19,465 | ₩18,571 | ₩18,918 | -1.18% | 59.4만 |
|---|
| 2026.06.16 | ₩18,892 | ₩19,332 | ₩18,838 | ₩19,265 | +1.98% | 34.9만 |
|---|
| 2026.06.15 | ₩20,079 | ₩20,079 | ₩19,145 | ₩19,265 | -4.05% | 108.1만 |
|---|
| 2026.06.12 | ₩20,879 | ₩20,879 | ₩19,745 | ₩20,186 | -3.32% | 72.7만 |
|---|
| 2026.06.11 | ₩20,946 | ₩21,186 | ₩20,639 | ₩20,893 | -0.25% | 11.5만 |
|---|
| 2026.06.10 | ₩20,679 | ₩21,120 | ₩20,639 | ₩20,746 | +0.32% | 12만 |
|---|
| 2026.06.09 | ₩20,573 | ₩20,786 | ₩20,386 | ₩20,399 | -0.84% | 20.2만 |
|---|
| 2026.06.08 | ₩21,053 | ₩21,266 | ₩20,412 | ₩20,639 | -1.96% | 9.7만 |
|---|
| 2026.06.05 | ₩21,026 | ₩21,026 | ₩20,546 | ₩20,853 | -0.82% | 13.3만 |
|---|
| 2026.06.04 | ₩20,306 | ₩21,306 | ₩20,306 | ₩20,893 | +2.89% | 33.2만 |
|---|
| 2026.06.03 | ₩20,746 | ₩21,146 | ₩20,266 | ₩20,266 | -2.32% | 19.6만 |
|---|
| 2026.06.02 | ₩20,092 | ₩20,839 | ₩20,092 | ₩20,746 | +3.25% | 29.1만 |
|---|
| 2026.06.01 | ₩20,212 | ₩20,653 | ₩20,132 | ₩20,239 | +0.13% | 19.9만 |
|---|
| 2026.05.29 | ₩20,306 | ₩20,399 | ₩19,906 | ₩20,052 | -1.25% | 31.6만 |
|---|
| 2026.05.28 | ₩20,359 | ₩20,639 | ₩20,266 | ₩20,506 | +0.72% | 22.7만 |
|---|
| 2026.05.27 | ₩20,546 | ₩20,573 | ₩20,239 | ₩20,279 | -1.30% | 35.7만 |
|---|
| 2026.05.26 | ₩21,426 | ₩21,693 | ₩20,359 | ₩20,453 | -4.55% | 31.8만 |
|---|
| 2026.05.22 | ₩22,027 | ₩22,027 | ₩21,560 | ₩21,587 | -2.00% | 12.7만 |
|---|
| 2026.05.21 | ₩21,840 | ₩22,000 | ₩21,533 | ₩21,880 | +0.18% | 16만 |
|---|
| 2026.05.20 | ₩21,747 | ₩22,080 | ₩21,560 | ₩21,813 | +0.31% | 21.2만 |
|---|
| 2026.05.19 | ₩21,520 | ₩21,907 | ₩21,346 | ₩21,880 | +1.67% | 19.1만 |
|---|
| 2026.05.18 | ₩21,640 | ₩21,853 | ₩21,346 | ₩21,667 | +0.12% | 29.1만 |
|---|
| 2026.05.15 | ₩21,293 | ₩21,760 | ₩21,053 | ₩21,466 | +0.81% | 31.4만 |
|---|
| 2026.05.14 | ₩21,120 | ₩21,747 | ₩20,866 | ₩21,480 | +1.71% | 28.7만 |
|---|
| 2026.05.13 | ₩21,213 | ₩21,226 | ₩20,746 | ₩21,000 | -1.01% | 25.5만 |
|---|
| 2026.05.12 | ₩21,093 | ₩21,400 | ₩20,879 | ₩21,080 | -0.06% | 52.1만 |
|---|
| 2026.05.11 | ₩21,920 | ₩21,987 | ₩21,000 | ₩21,066 | -3.90% | 42.4만 |
|---|
| 2026.05.08 | ₩21,787 | ₩21,880 | ₩21,360 | ₩21,840 | +0.24% | 41.6만 |
|---|
| 2026.05.07 | ₩21,747 | ₩21,987 | ₩21,013 | ₩21,987 | +1.10% | 43.3만 |
|---|
| 2026.05.06 | ₩22,254 | ₩22,507 | ₩21,693 | ₩21,907 | -1.56% | 27.2만 |
|---|
| 2026.05.05 | ₩22,520 | ₩22,761 | ₩22,467 | ₩22,467 | -0.24% | 19만 |
|---|
| 2026.05.04 | ₩22,641 | ₩22,761 | ₩22,494 | ₩22,560 | -0.35% | 14.2만 |
|---|
| 2026.05.01 | ₩22,921 | ₩23,121 | ₩22,574 | ₩22,774 | -0.64% | 20.7만 |
|---|
| 2026.04.30 | ₩22,440 | ₩23,214 | ₩22,440 | ₩23,201 | +3.39% | 47.6만 |
|---|
| 2026.04.29 | ₩23,067 | ₩23,294 | ₩22,454 | ₩22,907 | -0.69% | 46.4만 |
|---|
| 2026.04.28 | ₩22,694 | ₩23,241 | ₩22,440 | ₩22,814 | +0.53% | 21.4만 |
|---|
| 2026.04.27 | ₩22,254 | ₩22,734 | ₩22,254 | ₩22,574 | +1.44% | 17.8만 |
|---|
| 2026.04.24 | ₩22,454 | ₩22,827 | ₩22,320 | ₩22,374 | -0.36% | 28.8만 |
|---|
| 2026.04.23 | ₩22,881 | ₩23,107 | ₩22,467 | ₩22,707 | -0.76% | 20.7만 |
|---|
| 2026.04.22 | ₩23,014 | ₩23,201 | ₩22,587 | ₩22,894 | -0.52% | 35.5만 |
|---|
| 2026.04.21 | ₩22,387 | ₩23,481 | ₩22,294 | ₩22,947 | +2.50% | 67.1만 |
|---|
| 2026.04.20 | ₩22,400 | ₩22,534 | ₩22,094 | ₩22,240 | -0.71% | 39.7만 |
|---|
| 2026.04.17 | ₩22,787 | ₩22,787 | ₩22,227 | ₩22,454 | -1.46% | 31.6만 |
|---|
| 2026.04.16 | ₩23,107 | ₩23,494 | ₩22,907 | ₩22,947 | -0.69% | 15.2만 |
|---|
| 2026.04.15 | ₩22,841 | ₩23,254 | ₩22,667 | ₩23,027 | +0.82% | 12.7만 |
|---|
| 2026.04.14 | ₩23,508 | ₩23,508 | ₩22,654 | ₩22,894 | -2.61% | 39.8만 |
|---|
| 2026.04.13 | ₩23,881 | ₩23,921 | ₩23,321 | ₩23,454 | -1.79% | 10만 |
|---|
| 2026.04.10 | ₩24,015 | ₩24,055 | ₩23,748 | ₩23,761 | -1.06% | 12.4만 |
|---|
| 2026.04.09 | ₩23,668 | ₩24,001 | ₩23,388 | ₩23,948 | +1.18% | 18.9만 |
|---|
| 2026.04.08 | ₩23,188 | ₩23,748 | ₩23,001 | ₩23,735 | +2.36% | 33.3만 |
|---|
| 2026.04.07 | ₩23,428 | ₩23,761 | ₩23,148 | ₩23,348 | -0.34% | 32만 |
|---|
| 2026.04.06 | ₩23,348 | ₩23,748 | ₩22,894 | ₩23,534 | +0.80% | 32.2만 |
|---|
| 2026.04.02 | ₩23,454 | ₩23,668 | ₩23,148 | ₩23,481 | +0.11% | 24.3만 |
|---|
| 2026.04.01 | ₩23,815 | ₩23,815 | ₩23,268 | ₩23,348 | -1.96% | 28.3만 |
|---|
| 2026.03.31 | ₩23,454 | ₩24,175 | ₩23,294 | ₩23,788 | +1.42% | 30.2만 |
|---|
| 2026.03.30 | ₩24,041 | ₩24,041 | ₩23,468 | ₩23,681 | -1.50% | 60.6만 |
|---|
| 2026.03.27 | ₩24,468 | ₩24,468 | ₩23,721 | ₩23,721 | -3.05% | 22.3만 |
|---|
| 2026.03.26 | ₩24,308 | ₩24,468 | ₩23,921 | ₩24,402 | +0.38% | 35.1만 |
|---|
| 2026.03.25 | ₩24,028 | ₩24,322 | ₩23,895 | ₩24,015 | -0.06% | 11.4만 |
|---|
| 2026.03.24 | ₩23,841 | ₩24,415 | ₩23,788 | ₩23,921 | +0.34% | 28.1만 |
|---|
| 2026.03.23 | ₩23,454 | ₩23,681 | ₩22,934 | ₩23,614 | +0.68% | 25만 |
|---|
| 2026.03.20 | ₩23,414 | ₩23,775 | ₩23,268 | ₩23,508 | +0.40% | 61.1만 |
|---|
| 2026.03.19 | ₩23,188 | ₩23,695 | ₩22,961 | ₩23,401 | +0.92% | 25.8만 |
|---|
| 2026.03.18 | ₩23,654 | ₩23,828 | ₩23,348 | ₩23,414 | -1.02% | 47.9만 |
|---|
| 2026.03.17 | ₩23,614 | ₩23,921 | ₩23,521 | ₩23,588 | -0.11% | 22만 |
|---|
| 2026.03.16 | ₩23,695 | ₩23,935 | ₩23,361 | ₩23,494 | -0.84% | 22.7만 |
|---|
| 2026.03.13 | ₩23,908 | ₩23,988 | ₩23,481 | ₩23,681 | -0.95% | 26.4만 |
|---|
| 2026.03.12 | ₩23,975 | ₩24,201 | ₩23,681 | ₩23,815 | -0.67% | 36.5만 |
|---|
| 2026.03.11 | ₩24,015 | ₩24,295 | ₩23,494 | ₩23,841 | -0.72% | 24.9만 |
|---|
| 2026.03.10 | ₩24,041 | ₩24,482 | ₩23,801 | ₩23,895 | -0.61% | 15.4만 |
|---|
| 2026.03.09 | ₩23,988 | ₩24,442 | ₩23,601 | ₩23,948 | -0.17% | 15.7만 |
|---|
| 2026.03.06 | ₩24,642 | ₩24,762 | ₩23,948 | ₩24,135 | -2.06% | 15.2만 |
|---|
| 2026.03.05 | ₩24,362 | ₩24,869 | ₩24,095 | ₩24,668 | +1.26% | 52.2만 |
|---|
| 2026.03.04 | ₩24,028 | ₩24,575 | ₩23,881 | ₩24,575 | +2.28% | 14.3만 |
|---|
| 2026.03.03 | ₩24,442 | ₩24,522 | ₩23,735 | ₩24,282 | -0.66% | 25.7만 |
|---|
| 2026.03.02 | ₩24,655 | ₩24,655 | ₩24,001 | ₩24,215 | -1.79% | 27.2만 |
|---|
| 2026.02.27 | ₩23,881 | ₩24,121 | ₩23,681 | ₩24,095 | +0.89% | 16.2만 |
|---|
| 2026.02.26 | ₩23,228 | ₩23,868 | ₩23,228 | ₩23,801 | +2.47% | 16.2만 |
|---|
| 2026.02.25 | ₩23,868 | ₩23,868 | ₩23,241 | ₩23,361 | -2.12% | 16.3만 |
|---|
| 2026.02.24 | ₩24,228 | ₩24,228 | ₩23,428 | ₩23,614 | -2.53% | 27.4만 |
|---|
| 2026.02.23 | ₩23,641 | ₩24,201 | ₩23,521 | ₩24,068 | +1.81% | 28.6만 |
|---|
| 2026.02.20 | ₩23,601 | ₩23,775 | ₩23,374 | ₩23,534 | -0.28% | 13.6만 |
|---|
| 2026.02.19 | ₩23,521 | ₩23,948 | ₩23,388 | ₩23,548 | +0.11% | 20.4만 |
|---|
| 2026.02.18 | ₩23,508 | ₩23,761 | ₩23,294 | ₩23,574 | +0.28% | 24.1만 |
|---|
| 2026.02.17 | ₩23,348 | ₩23,668 | ₩22,934 | ₩23,561 | +0.91% | 38.9만 |
|---|
| 2026.02.13 | ₩22,881 | ₩23,841 | ₩22,881 | ₩23,401 | +2.27% | 47.7만 |
|---|
| 2026.02.12 | ₩22,947 | ₩23,027 | ₩22,054 | ₩22,801 | -0.64% | 60.6만 |
|---|
| 2026.02.11 | ₩23,441 | ₩23,681 | ₩23,107 | ₩23,188 | -1.08% | 18.7만 |
|---|
| 2026.02.10 | ₩23,001 | ₩23,414 | ₩22,774 | ₩23,188 | +0.81% | 27.4만 |
|---|
| 2026.02.09 | ₩22,694 | ₩23,574 | ₩22,681 | ₩23,054 | +1.59% | 23.5만 |
|---|
| 2026.02.06 | ₩23,414 | ₩23,561 | ₩22,787 | ₩22,934 | -2.05% | 14.5만 |
|---|
| 2026.02.05 | ₩22,734 | ₩23,281 | ₩22,094 | ₩23,281 | +2.41% | 21.6만 |
|---|
| 2026.02.04 | ₩22,881 | ₩23,254 | ₩22,547 | ₩23,121 | +1.05% | 39.2만 |
|---|
| 2026.02.03 | ₩22,054 | ₩23,081 | ₩22,054 | ₩22,921 | +3.93% | 30만 |
|---|
| 2026.02.02 | ₩21,920 | ₩22,134 | ₩21,640 | ₩21,867 | -0.24% | 31.5만 |
|---|
| 2026.01.30 | ₩22,641 | ₩22,827 | ₩21,720 | ₩22,160 | -2.12% | 52.8만 |
|---|
| 2026.01.29 | ₩23,254 | ₩23,481 | ₩22,694 | ₩23,094 | -0.69% | 18.1만 |
|---|
| 2026.01.28 | ₩23,134 | ₩23,214 | ₩22,894 | ₩23,041 | -0.40% | 11.8만 |
|---|
| 2026.01.27 | ₩22,601 | ₩23,161 | ₩22,520 | ₩23,107 | +2.24% | 24.9만 |
|---|
| 2026.01.26 | ₩22,454 | ₩22,827 | ₩21,787 | ₩22,427 | -0.12% | 37.6만 |
|---|
| 2026.01.23 | ₩22,147 | ₩22,721 | ₩22,080 | ₩22,360 | +0.96% | 10.1만 |
|---|
| 2026.01.22 | ₩22,801 | ₩22,814 | ₩22,067 | ₩22,094 | -3.10% | 20만 |
|---|
| 2026.01.21 | ₩22,827 | ₩23,107 | ₩22,547 | ₩22,641 | -0.82% | 21.6만 |
|---|
| 2026.01.20 | ₩22,694 | ₩22,881 | ₩22,067 | ₩22,467 | -1.00% | 24.1만 |
|---|
| 2026.01.16 | ₩22,681 | ₩22,987 | ₩22,601 | ₩22,881 | +0.88% | 22.6만 |
|---|
| 2026.01.15 | ₩22,147 | ₩22,681 | ₩21,533 | ₩22,654 | +2.29% | 25.6만 |
|---|
| 2026.01.14 | ₩22,134 | ₩22,387 | ₩21,947 | ₩22,134 | 0.00% | 20.9만 |
|---|
| 2026.01.13 | ₩21,773 | ₩22,160 | ₩21,760 | ₩22,013 | +1.10% | 11.3만 |
|---|
| 2026.01.12 | ₩21,280 | ₩21,813 | ₩21,093 | ₩21,733 | +2.13% | 14.1만 |
|---|
| 2026.01.09 | ₩20,706 | ₩21,293 | ₩20,626 | ₩21,213 | +2.45% | 49.2만 |
|---|
| 2026.01.08 | ₩20,319 | ₩20,973 | ₩20,319 | ₩20,706 | +1.90% | 19.5만 |
|---|
| 2026.01.07 | ₩20,599 | ₩21,000 | ₩20,346 | ₩20,346 | -1.23% | 22.2만 |
|---|
| 2026.01.06 | ₩21,186 | ₩21,400 | ₩20,626 | ₩20,626 | -2.64% | 33.7만 |
|---|
| 2026.01.05 | ₩21,346 | ₩21,360 | ₩20,786 | ₩21,240 | -0.50% | 30.5만 |
|---|
| 2026.01.02 | ₩20,893 | ₩21,453 | ₩20,546 | ₩21,186 | +1.40% | 32.7만 |
|---|
| 2025.12.31 | ₩21,106 | ₩21,106 | ₩20,653 | ₩20,813 | -1.39% | 13.2만 |
|---|
| 2025.12.30 | ₩20,733 | ₩21,133 | ₩20,679 | ₩21,053 | +1.54% | 19.2만 |
|---|
| 2025.12.29 | ₩20,786 | ₩21,253 | ₩20,773 | ₩20,773 | -0.06% | 14.2만 |
|---|
| 2025.12.26 | ₩20,733 | ₩21,146 | ₩20,453 | ₩20,799 | +0.32% | 17.6만 |
|---|
| 2025.12.24 | ₩20,973 | ₩21,226 | ₩20,679 | ₩20,839 | -0.64% | 15.2만 |
|---|
| 2025.12.23 | ₩20,879 | ₩21,400 | ₩20,453 | ₩21,266 | +1.85% | 14.9만 |
|---|
| 2025.12.22 | ₩20,893 | ₩21,066 | ₩20,439 | ₩20,879 | -0.06% | 22.2만 |
|---|
| 2025.12.19 | ₩21,333 | ₩21,493 | ₩20,506 | ₩20,693 | -3.00% | 100.4만 |
|---|
| 2025.12.18 | ₩20,853 | ₩21,320 | ₩20,559 | ₩21,226 | +1.79% | 30.8만 |
|---|
| 2025.12.17 | ₩20,573 | ₩20,893 | ₩20,239 | ₩20,826 | +1.23% | 22.5만 |
|---|
| 2025.12.16 | ₩20,639 | ₩20,733 | ₩20,199 | ₩20,412 | -1.10% | 29만 |
|---|
| 2025.12.15 | ₩21,080 | ₩21,080 | ₩20,519 | ₩20,866 | -1.01% | 16.6만 |
|---|
| 2025.12.12 | ₩21,720 | ₩21,720 | ₩20,706 | ₩21,013 | -3.26% | 33.4만 |
|---|
| 2025.12.11 | ₩20,186 | ₩21,667 | ₩20,186 | ₩21,560 | +6.81% | 48.6만 |
|---|
| 2025.12.10 | ₩20,839 | ₩20,839 | ₩20,453 | ₩20,479 | -1.73% | 30.6만 |
|---|
| 2025.12.09 | ₩21,293 | ₩21,733 | ₩20,786 | ₩20,786 | -2.38% | 20.9만 |
|---|
| 2025.12.08 | ₩21,560 | ₩21,640 | ₩21,160 | ₩21,360 | -0.93% | 11.3만 |
|---|
| 2025.12.05 | ₩21,453 | ₩21,853 | ₩21,160 | ₩21,493 | +0.19% | 25.4만 |
|---|
| 2025.12.04 | ₩21,266 | ₩21,800 | ₩21,173 | ₩21,627 | +1.69% | 16만 |
|---|
| 2025.12.03 | ₩20,372 | ₩21,480 | ₩20,372 | ₩21,186 | +3.99% | 26.1만 |
|---|
| 2025.12.02 | ₩20,839 | ₩20,839 | ₩20,292 | ₩20,412 | -2.05% | 19.2만 |
|---|
| 2025.12.01 | ₩20,613 | ₩21,106 | ₩20,613 | ₩20,746 | +0.65% | 17.4만 |
|---|
| 2025.11.28 | ₩20,546 | ₩20,933 | ₩20,346 | ₩20,799 | +1.23% | 54.5만 |
|---|
| 2025.11.26 | ₩20,933 | ₩21,386 | ₩20,386 | ₩20,559 | -1.78% | 26.6만 |
|---|
| 2025.11.25 | ₩20,426 | ₩21,106 | ₩20,132 | ₩21,013 | +2.87% | 23.2만 |
|---|
| 2025.11.24 | ₩20,012 | ₩20,172 | ₩19,732 | ₩20,132 | +0.60% | 19.2만 |
|---|
| 2025.11.21 | ₩20,252 | ₩20,306 | ₩19,839 | ₩19,906 | -1.71% | 14.7만 |
|---|
| 2025.11.20 | ₩20,653 | ₩20,933 | ₩19,946 | ₩20,159 | -2.39% | 22.8만 |
|---|
| 2025.11.19 | ₩20,453 | ₩20,639 | ₩20,279 | ₩20,399 | -0.26% | 18.1만 |
|---|
| 2025.11.18 | ₩20,693 | ₩20,746 | ₩20,306 | ₩20,613 | -0.39% | 16.1만 |
|---|
| 2025.11.17 | ₩21,506 | ₩21,547 | ₩20,733 | ₩20,733 | -3.60% | 13만 |
|---|
| 2025.11.14 | ₩21,106 | ₩21,613 | ₩20,533 | ₩21,373 | +1.26% | 18.7만 |
|---|
| 2025.11.13 | ₩20,279 | ₩21,226 | ₩19,919 | ₩21,093 | +4.01% | 35.2만 |
|---|
| 2025.11.12 | ₩20,599 | ₩20,866 | ₩20,346 | ₩20,506 | -0.45% | 37.3만 |
|---|
| 2025.11.11 | ₩21,466 | ₩21,880 | ₩20,719 | ₩20,773 | -3.23% | 197.3만 |
|---|
| 2025.11.10 | ₩21,800 | ₩21,800 | ₩21,426 | ₩21,493 | -1.41% | 127.4만 |
|---|
| 2025.11.07 | ₩21,680 | ₩21,840 | ₩21,320 | ₩21,520 | -0.74% | 33.5만 |
|---|
| 2025.11.06 | ₩21,466 | ₩21,707 | ₩21,240 | ₩21,640 | +0.81% | 39.1만 |
|---|
| 2025.11.05 | ₩20,973 | ₩21,480 | ₩20,933 | ₩21,346 | +1.78% | 28.2만 |
|---|
| 2025.11.04 | ₩21,213 | ₩21,373 | ₩20,693 | ₩20,906 | -1.45% | 32.4만 |
|---|
| 2025.11.03 | ₩21,933 | ₩21,933 | ₩21,093 | ₩21,426 | -2.31% | 47.7만 |
|---|
| 2025.10.31 | ₩21,360 | ₩21,947 | ₩20,959 | ₩21,827 | +2.19% | 37.1만 |
|---|
| 2025.10.30 | ₩20,906 | ₩21,453 | ₩20,906 | ₩21,346 | +2.11% | 31.1만 |
|---|
| 2025.10.29 | ₩21,413 | ₩21,693 | ₩21,066 | ₩21,320 | -0.44% | 28.8만 |
|---|
| 2025.10.28 | ₩20,773 | ₩21,653 | ₩20,666 | ₩21,587 | +3.92% | 27.4만 |
|---|
| 2025.10.27 | ₩21,080 | ₩21,173 | ₩20,493 | ₩20,839 | -1.14% | 24.2만 |
|---|
| 2025.10.24 | ₩21,266 | ₩21,480 | ₩20,906 | ₩21,080 | -0.88% | 14.9만 |
|---|
| 2025.10.23 | ₩20,946 | ₩21,320 | ₩20,639 | ₩21,173 | +1.08% | 16.1만 |
|---|
| 2025.10.22 | ₩20,599 | ₩20,933 | ₩20,146 | ₩20,879 | +1.36% | 20.5만 |
|---|
| 2025.10.21 | ₩20,599 | ₩20,786 | ₩20,132 | ₩20,519 | -0.39% | 18만 |
|---|
| 2025.10.20 | ₩20,306 | ₩20,733 | ₩20,172 | ₩20,679 | +1.84% | 14.3만 |
|---|
| 2025.10.17 | ₩20,132 | ₩20,279 | ₩19,946 | ₩20,146 | +0.07% | 21만 |
|---|
| 2025.10.16 | ₩20,666 | ₩20,666 | ₩19,812 | ₩20,026 | -3.10% | 20.3만 |
|---|
| 2025.10.15 | ₩20,573 | ₩20,879 | ₩20,292 | ₩20,706 | +0.65% | 20.1만 |
|---|
| 2025.10.14 | ₩20,586 | ₩20,693 | ₩20,346 | ₩20,453 | -0.65% | 20.5만 |
|---|
| 2025.10.13 | ₩20,279 | ₩20,946 | ₩20,119 | ₩20,759 | +2.37% | 29.4만 |
|---|
| 2025.10.10 | ₩20,146 | ₩20,799 | ₩19,412 | ₩19,919 | -1.13% | 23.9만 |
|---|