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 | ₩19,215 | ₩19,322 | ₩19,002 | ₩19,269 | +0.28% | 16.8만 |
| 2026.10.08 | ₩19,069 | ₩19,269 | ₩18,962 | ₩19,135 | +0.35% | 21.6만 |
| 2026.10.07 | ₩18,935 | ₩19,149 | ₩18,668 | ₩19,109 | +0.92% | 25.9만 |
| 2026.10.06 | ₩18,722 | ₩19,149 | ₩18,722 | ₩19,055 | +1.78% | 12.8만 |
| 2026.10.05 | ₩18,775 | ₩18,935 | ₩18,548 | ₩18,708 | -0.36% | 17.1만 |
| 2026.10.02 | ₩18,241 | ₩18,855 | ₩18,241 | ₩18,748 | +2.78% | 17.4만 |
| 2026.10.01 | ₩18,268 | ₩18,788 | ₩18,081 | ₩18,255 | -0.07% | 78.5만 |
| 2026.09.30 | ₩18,455 | ₩18,455 | ₩18,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,361 |
| -0.51% |
| 25.6만 |
| 2026.09.29 | ₩18,615 | ₩18,642 | ₩18,348 | ₩18,441 | -0.93% | 33.3만 |
|---|
| 2026.09.28 | ₩19,095 | ₩19,095 | ₩18,602 | ₩18,762 | -1.75% | 22.4만 |
|---|
| 2026.09.25 | ₩19,149 | ₩19,255 | ₩18,842 | ₩18,908 | -1.25% | 18.9만 |
|---|
| 2026.09.24 | ₩19,736 | ₩19,736 | ₩19,109 | ₩19,122 | -3.11% | 24.6만 |
|---|
| 2026.09.23 | ₩19,736 | ₩19,843 | ₩19,562 | ₩19,562 | -0.88% | 16.4만 |
|---|
| 2026.09.22 | ₩19,963 | ₩20,443 | ₩19,482 | ₩19,536 | -2.14% | 79.6만 |
|---|
| 2026.09.21 | ₩19,642 | ₩20,123 | ₩19,642 | ₩20,056 | +2.11% | 32.5만 |
|---|
| 2026.09.18 | ₩20,283 | ₩20,363 | ₩19,309 | ₩19,549 | -3.62% | 88.3만 |
|---|
| 2026.09.17 | ₩20,443 | ₩20,777 | ₩20,230 | ₩20,256 | -0.91% | 20.3만 |
|---|
| 2026.09.16 | ₩20,416 | ₩20,750 | ₩20,149 | ₩20,443 | +0.13% | 16.7만 |
|---|
| 2026.09.15 | ₩20,536 | ₩20,697 | ₩20,430 | ₩20,456 | -0.39% | 17.9만 |
|---|
| 2026.09.14 | ₩20,870 | ₩21,043 | ₩20,483 | ₩20,590 | -1.34% | 46.4만 |
|---|
| 2026.09.11 | ₩20,950 | ₩21,137 | ₩20,616 | ₩20,803 | -0.70% | 16.7만 |
|---|
| 2026.09.10 | ₩21,084 | ₩21,337 | ₩20,843 | ₩21,164 | +0.38% | 51.7만 |
|---|
| 2026.09.09 | ₩21,350 | ₩21,737 | ₩20,883 | ₩20,923 | -2.00% | 46만 |
|---|
| 2026.09.08 | ₩21,070 | ₩21,430 | ₩21,057 | ₩21,084 | +0.06% | 27.9만 |
|---|
| 2026.09.04 | ₩21,577 | ₩21,644 | ₩21,084 | ₩21,150 | -1.98% | 35.8만 |
|---|
| 2026.09.03 | ₩21,737 | ₩21,964 | ₩21,537 | ₩21,591 | -0.68% | 20.6만 |
|---|
| 2026.09.02 | ₩22,191 | ₩22,244 | ₩21,617 | ₩21,684 | -2.29% | 36.5만 |
|---|
| 2026.09.01 | ₩21,951 | ₩22,164 | ₩21,524 | ₩22,111 | +0.73% | 20.2만 |
|---|
| 2026.08.31 | ₩21,511 | ₩21,978 | ₩21,484 | ₩21,777 | +1.24% | 14.7만 |
|---|
| 2026.08.28 | ₩22,018 | ₩22,018 | ₩21,377 | ₩21,430 | -2.67% | 15.5만 |
|---|
| 2026.08.27 | ₩21,737 | ₩21,951 | ₩21,310 | ₩21,884 | +0.68% | 8.7만 |
|---|
| 2026.08.26 | ₩21,551 | ₩21,938 | ₩21,551 | ₩21,938 | +1.80% | 19.3만 |
|---|
| 2026.08.25 | ₩21,524 | ₩21,604 | ₩21,364 | ₩21,484 | -0.19% | 16.3만 |
|---|
| 2026.08.24 | ₩21,617 | ₩21,631 | ₩21,404 | ₩21,551 | -0.31% | 8.4만 |
|---|
| 2026.08.21 | ₩21,404 | ₩21,724 | ₩21,230 | ₩21,617 | +1.00% | 14.4만 |
|---|
| 2026.08.20 | ₩21,497 | ₩21,604 | ₩21,350 | ₩21,404 | -0.43% | 14.7만 |
|---|
| 2026.08.19 | ₩21,524 | ₩21,617 | ₩21,110 | ₩21,484 | -0.19% | 21.6만 |
|---|
| 2026.08.18 | ₩21,551 | ₩21,564 | ₩21,124 | ₩21,350 | -0.93% | 24만 |
|---|
| 2026.08.17 | ₩21,297 | ₩21,404 | ₩20,843 | ₩21,350 | +0.25% | 14만 |
|---|
| 2026.08.14 | ₩21,097 | ₩21,297 | ₩20,977 | ₩21,110 | +0.06% | 40.8만 |
|---|
| 2026.08.13 | ₩21,177 | ₩21,270 | ₩20,870 | ₩20,963 | -1.01% | 22.5만 |
|---|
| 2026.08.12 | ₩20,496 | ₩21,190 | ₩20,496 | ₩21,177 | +3.32% | 20.2만 |
|---|
| 2026.08.11 | ₩20,616 | ₩21,297 | ₩20,483 | ₩20,670 | +0.26% | 27.2만 |
|---|
| 2026.08.10 | ₩20,376 | ₩20,790 | ₩20,203 | ₩20,750 | +1.83% | 73.8만 |
|---|
| 2026.08.07 | ₩20,336 | ₩20,590 | ₩19,909 | ₩20,123 | -1.05% | 22.8만 |
|---|
| 2026.08.06 | ₩20,950 | ₩21,150 | ₩20,203 | ₩20,256 | -3.31% | 30.5만 |
|---|
| 2026.08.05 | ₩20,003 | ₩20,296 | ₩19,642 | ₩19,829 | -0.87% | 23.5만 |
|---|
| 2026.08.04 | ₩20,390 | ₩20,430 | ₩19,949 | ₩20,123 | -1.31% | 21.7만 |
|---|
| 2026.08.03 | ₩20,496 | ₩20,670 | ₩20,016 | ₩20,603 | +0.52% | 25만 |
|---|
| 2026.07.31 | ₩20,230 | ₩20,456 | ₩19,923 | ₩20,430 | +0.99% | 30.1만 |
|---|
| 2026.07.30 | ₩19,883 | ₩20,550 | ₩19,669 | ₩20,390 | +2.55% | 18.4만 |
|---|
| 2026.07.29 | ₩20,016 | ₩20,416 | ₩19,749 | ₩19,883 | -0.67% | 14.6만 |
|---|
| 2026.07.28 | ₩19,776 | ₩20,243 | ₩19,602 | ₩19,682 | -0.47% | 6.6만 |
|---|
| 2026.07.27 | ₩19,883 | ₩20,336 | ₩19,642 | ₩19,776 | -0.54% | 38.3만 |
|---|
| 2026.07.24 | ₩20,230 | ₩20,616 | ₩20,029 | ₩20,043 | -0.92% | 14.8만 |
|---|
| 2026.07.23 | ₩20,069 | ₩20,390 | ₩19,682 | ₩20,149 | +0.40% | 19만 |
|---|
| 2026.07.22 | ₩19,883 | ₩19,976 | ₩19,642 | ₩19,949 | +0.34% | 13.8만 |
|---|
| 2026.07.21 | ₩19,549 | ₩19,722 | ₩19,442 | ₩19,616 | +0.34% | 11.9만 |
|---|
| 2026.07.20 | ₩19,562 | ₩19,976 | ₩19,469 | ₩19,602 | +0.20% | 15.3만 |
|---|
| 2026.07.17 | ₩19,883 | ₩20,176 | ₩19,416 | ₩19,536 | -1.74% | 17.1만 |
|---|
| 2026.07.16 | ₩19,202 | ₩20,096 | ₩19,202 | ₩19,923 | +3.75% | 18만 |
|---|
| 2026.07.15 | ₩19,456 | ₩19,736 | ₩19,162 | ₩19,255 | -1.03% | 16.2만 |
|---|
| 2026.07.14 | ₩19,496 | ₩19,829 | ₩19,429 | ₩19,456 | -0.21% | 23만 |
|---|
| 2026.07.13 | ₩19,429 | ₩19,696 | ₩19,349 | ₩19,562 | +0.69% | 18.4만 |
|---|
| 2026.07.10 | ₩20,003 | ₩20,003 | ₩19,322 | ₩19,429 | -2.87% | 7.7만 |
|---|
| 2026.07.09 | ₩19,936 | ₩20,056 | ₩19,722 | ₩19,923 | -0.07% | 12.2만 |
|---|
| 2026.07.08 | ₩19,949 | ₩20,083 | ₩19,642 | ₩19,976 | +0.13% | 35.9만 |
|---|
| 2026.07.07 | ₩19,069 | ₩20,163 | ₩19,069 | ₩19,949 | +4.62% | 20.2만 |
|---|
| 2026.07.06 | ₩19,015 | ₩19,269 | ₩18,815 | ₩18,948 | -0.35% | 17.9만 |
|---|
| 2026.07.02 | ₩18,908 | ₩19,215 | ₩18,775 | ₩18,948 | +0.21% | 11.8만 |
|---|
| 2026.07.01 | ₩18,895 | ₩19,242 | ₩18,628 | ₩18,775 | -0.64% | 15.1만 |
|---|
| 2026.06.30 | ₩18,682 | ₩19,109 | ₩18,682 | ₩18,908 | +1.21% | 21.9만 |
|---|
| 2026.06.29 | ₩18,815 | ₩18,948 | ₩18,548 | ₩18,762 | -0.28% | 27.6만 |
|---|
| 2026.06.26 | ₩18,788 | ₩18,975 | ₩18,575 | ₩18,828 | +0.21% | 19.5만 |
|---|
| 2026.06.25 | ₩18,348 | ₩19,509 | ₩18,348 | ₩18,708 | +1.96% | 26.3만 |
|---|
| 2026.06.24 | ₩18,855 | ₩19,015 | ₩18,441 | ₩18,508 | -1.84% | 54.4만 |
|---|
| 2026.06.23 | ₩18,895 | ₩19,269 | ₩18,895 | ₩19,029 | +0.71% | 16.1만 |
|---|
| 2026.06.22 | ₩19,349 | ₩19,349 | ₩18,735 | ₩18,962 | -2.00% | 37.8만 |
|---|
| 2026.06.18 | ₩18,762 | ₩19,909 | ₩18,415 | ₩19,309 | +2.92% | 304.3만 |
|---|
| 2026.06.17 | ₩19,149 | ₩19,469 | ₩18,575 | ₩18,922 | -1.18% | 59.4만 |
|---|
| 2026.06.16 | ₩18,895 | ₩19,335 | ₩18,842 | ₩19,269 | +1.98% | 34.9만 |
|---|
| 2026.06.15 | ₩20,083 | ₩20,083 | ₩19,149 | ₩19,269 | -4.05% | 108.1만 |
|---|
| 2026.06.12 | ₩20,883 | ₩20,883 | ₩19,749 | ₩20,189 | -3.32% | 72.7만 |
|---|
| 2026.06.11 | ₩20,950 | ₩21,190 | ₩20,643 | ₩20,897 | -0.25% | 11.5만 |
|---|
| 2026.06.10 | ₩20,683 | ₩21,124 | ₩20,643 | ₩20,750 | +0.32% | 12만 |
|---|
| 2026.06.09 | ₩20,576 | ₩20,790 | ₩20,390 | ₩20,403 | -0.84% | 20.2만 |
|---|
| 2026.06.08 | ₩21,057 | ₩21,270 | ₩20,416 | ₩20,643 | -1.96% | 9.7만 |
|---|
| 2026.06.05 | ₩21,030 | ₩21,030 | ₩20,550 | ₩20,857 | -0.82% | 13.3만 |
|---|
| 2026.06.04 | ₩20,310 | ₩21,310 | ₩20,310 | ₩20,897 | +2.89% | 33.2만 |
|---|
| 2026.06.03 | ₩20,750 | ₩21,150 | ₩20,270 | ₩20,270 | -2.32% | 19.6만 |
|---|
| 2026.06.02 | ₩20,096 | ₩20,843 | ₩20,096 | ₩20,750 | +3.25% | 29.1만 |
|---|
| 2026.06.01 | ₩20,216 | ₩20,657 | ₩20,136 | ₩20,243 | +0.13% | 19.9만 |
|---|
| 2026.05.29 | ₩20,310 | ₩20,403 | ₩19,909 | ₩20,056 | -1.25% | 31.6만 |
|---|
| 2026.05.28 | ₩20,363 | ₩20,643 | ₩20,270 | ₩20,510 | +0.72% | 22.7만 |
|---|
| 2026.05.27 | ₩20,550 | ₩20,576 | ₩20,243 | ₩20,283 | -1.30% | 35.7만 |
|---|
| 2026.05.26 | ₩21,430 | ₩21,697 | ₩20,363 | ₩20,456 | -4.55% | 31.8만 |
|---|
| 2026.05.22 | ₩22,031 | ₩22,031 | ₩21,564 | ₩21,591 | -2.00% | 12.7만 |
|---|
| 2026.05.21 | ₩21,844 | ₩22,004 | ₩21,537 | ₩21,884 | +0.18% | 16만 |
|---|
| 2026.05.20 | ₩21,751 | ₩22,084 | ₩21,564 | ₩21,817 | +0.31% | 21.2만 |
|---|
| 2026.05.19 | ₩21,524 | ₩21,911 | ₩21,350 | ₩21,884 | +1.67% | 19.1만 |
|---|
| 2026.05.18 | ₩21,644 | ₩21,857 | ₩21,350 | ₩21,671 | +0.12% | 29.1만 |
|---|
| 2026.05.15 | ₩21,297 | ₩21,764 | ₩21,057 | ₩21,470 | +0.81% | 31.4만 |
|---|
| 2026.05.14 | ₩21,124 | ₩21,751 | ₩20,870 | ₩21,484 | +1.71% | 28.7만 |
|---|
| 2026.05.13 | ₩21,217 | ₩21,230 | ₩20,750 | ₩21,003 | -1.01% | 25.5만 |
|---|
| 2026.05.12 | ₩21,097 | ₩21,404 | ₩20,883 | ₩21,084 | -0.06% | 52.1만 |
|---|
| 2026.05.11 | ₩21,924 | ₩21,991 | ₩21,003 | ₩21,070 | -3.90% | 42.4만 |
|---|
| 2026.05.08 | ₩21,791 | ₩21,884 | ₩21,364 | ₩21,844 | +0.24% | 41.6만 |
|---|
| 2026.05.07 | ₩21,751 | ₩21,991 | ₩21,017 | ₩21,991 | +1.10% | 43.3만 |
|---|
| 2026.05.06 | ₩22,258 | ₩22,511 | ₩21,697 | ₩21,911 | -1.56% | 27.2만 |
|---|
| 2026.05.05 | ₩22,525 | ₩22,765 | ₩22,471 | ₩22,471 | -0.24% | 19만 |
|---|
| 2026.05.04 | ₩22,645 | ₩22,765 | ₩22,498 | ₩22,565 | -0.35% | 14.2만 |
|---|
| 2026.05.01 | ₩22,925 | ₩23,125 | ₩22,578 | ₩22,778 | -0.64% | 20.7만 |
|---|
| 2026.04.30 | ₩22,445 | ₩23,219 | ₩22,445 | ₩23,205 | +3.39% | 47.6만 |
|---|
| 2026.04.29 | ₩23,072 | ₩23,299 | ₩22,458 | ₩22,912 | -0.69% | 46.4만 |
|---|
| 2026.04.28 | ₩22,698 | ₩23,245 | ₩22,445 | ₩22,818 | +0.53% | 21.4만 |
|---|
| 2026.04.27 | ₩22,258 | ₩22,738 | ₩22,258 | ₩22,578 | +1.44% | 17.8만 |
|---|
| 2026.04.24 | ₩22,458 | ₩22,832 | ₩22,325 | ₩22,378 | -0.36% | 28.8만 |
|---|
| 2026.04.23 | ₩22,885 | ₩23,112 | ₩22,471 | ₩22,711 | -0.76% | 20.7만 |
|---|
| 2026.04.22 | ₩23,018 | ₩23,205 | ₩22,591 | ₩22,898 | -0.52% | 35.5만 |
|---|
| 2026.04.21 | ₩22,391 | ₩23,485 | ₩22,298 | ₩22,952 | +2.50% | 67.1만 |
|---|
| 2026.04.20 | ₩22,405 | ₩22,538 | ₩22,098 | ₩22,244 | -0.71% | 39.7만 |
|---|
| 2026.04.17 | ₩22,792 | ₩22,792 | ₩22,231 | ₩22,458 | -1.46% | 31.6만 |
|---|
| 2026.04.16 | ₩23,112 | ₩23,499 | ₩22,912 | ₩22,952 | -0.69% | 15.2만 |
|---|
| 2026.04.15 | ₩22,845 | ₩23,259 | ₩22,671 | ₩23,032 | +0.82% | 12.7만 |
|---|
| 2026.04.14 | ₩23,512 | ₩23,512 | ₩22,658 | ₩22,898 | -2.61% | 39.8만 |
|---|
| 2026.04.13 | ₩23,886 | ₩23,926 | ₩23,325 | ₩23,459 | -1.79% | 10만 |
|---|
| 2026.04.10 | ₩24,019 | ₩24,059 | ₩23,752 | ₩23,766 | -1.06% | 12.4만 |
|---|
| 2026.04.09 | ₩23,672 | ₩24,006 | ₩23,392 | ₩23,952 | +1.18% | 18.9만 |
|---|
| 2026.04.08 | ₩23,192 | ₩23,752 | ₩23,005 | ₩23,739 | +2.36% | 33.3만 |
|---|
| 2026.04.07 | ₩23,432 | ₩23,766 | ₩23,152 | ₩23,352 | -0.34% | 32만 |
|---|
| 2026.04.06 | ₩23,352 | ₩23,752 | ₩22,898 | ₩23,539 | +0.80% | 32.2만 |
|---|
| 2026.04.02 | ₩23,459 | ₩23,672 | ₩23,152 | ₩23,485 | +0.11% | 24.3만 |
|---|
| 2026.04.01 | ₩23,819 | ₩23,819 | ₩23,272 | ₩23,352 | -1.96% | 28.3만 |
|---|
| 2026.03.31 | ₩23,459 | ₩24,179 | ₩23,299 | ₩23,792 | +1.42% | 30.2만 |
|---|
| 2026.03.30 | ₩24,046 | ₩24,046 | ₩23,472 | ₩23,686 | -1.50% | 60.6만 |
|---|
| 2026.03.27 | ₩24,473 | ₩24,473 | ₩23,726 | ₩23,726 | -3.05% | 22.3만 |
|---|
| 2026.03.26 | ₩24,313 | ₩24,473 | ₩23,926 | ₩24,406 | +0.38% | 35.1만 |
|---|
| 2026.03.25 | ₩24,033 | ₩24,326 | ₩23,899 | ₩24,019 | -0.06% | 11.4만 |
|---|
| 2026.03.24 | ₩23,846 | ₩24,420 | ₩23,792 | ₩23,926 | +0.34% | 28.1만 |
|---|
| 2026.03.23 | ₩23,459 | ₩23,686 | ₩22,938 | ₩23,619 | +0.68% | 25만 |
|---|
| 2026.03.20 | ₩23,419 | ₩23,779 | ₩23,272 | ₩23,512 | +0.40% | 61.1만 |
|---|
| 2026.03.19 | ₩23,192 | ₩23,699 | ₩22,965 | ₩23,405 | +0.92% | 25.8만 |
|---|
| 2026.03.18 | ₩23,659 | ₩23,832 | ₩23,352 | ₩23,419 | -1.02% | 47.9만 |
|---|
| 2026.03.17 | ₩23,619 | ₩23,926 | ₩23,525 | ₩23,592 | -0.11% | 22만 |
|---|
| 2026.03.16 | ₩23,699 | ₩23,939 | ₩23,365 | ₩23,499 | -0.84% | 22.7만 |
|---|
| 2026.03.13 | ₩23,912 | ₩23,993 | ₩23,485 | ₩23,686 | -0.95% | 26.4만 |
|---|
| 2026.03.12 | ₩23,979 | ₩24,206 | ₩23,686 | ₩23,819 | -0.67% | 36.5만 |
|---|
| 2026.03.11 | ₩24,019 | ₩24,299 | ₩23,499 | ₩23,846 | -0.72% | 24.9만 |
|---|
| 2026.03.10 | ₩24,046 | ₩24,486 | ₩23,806 | ₩23,899 | -0.61% | 15.4만 |
|---|
| 2026.03.09 | ₩23,993 | ₩24,446 | ₩23,606 | ₩23,952 | -0.17% | 15.7만 |
|---|
| 2026.03.06 | ₩24,646 | ₩24,766 | ₩23,952 | ₩24,139 | -2.06% | 15.2만 |
|---|
| 2026.03.05 | ₩24,366 | ₩24,873 | ₩24,099 | ₩24,673 | +1.26% | 52.2만 |
|---|
| 2026.03.04 | ₩24,033 | ₩24,580 | ₩23,886 | ₩24,580 | +2.28% | 14.3만 |
|---|
| 2026.03.03 | ₩24,446 | ₩24,526 | ₩23,739 | ₩24,286 | -0.66% | 25.7만 |
|---|
| 2026.03.02 | ₩24,660 | ₩24,660 | ₩24,006 | ₩24,219 | -1.79% | 27.2만 |
|---|
| 2026.02.27 | ₩23,886 | ₩24,126 | ₩23,686 | ₩24,099 | +0.89% | 16.2만 |
|---|
| 2026.02.26 | ₩23,232 | ₩23,872 | ₩23,232 | ₩23,806 | +2.47% | 16.2만 |
|---|
| 2026.02.25 | ₩23,872 | ₩23,872 | ₩23,245 | ₩23,365 | -2.12% | 16.3만 |
|---|
| 2026.02.24 | ₩24,233 | ₩24,233 | ₩23,432 | ₩23,619 | -2.53% | 27.4만 |
|---|
| 2026.02.23 | ₩23,646 | ₩24,206 | ₩23,525 | ₩24,073 | +1.81% | 28.6만 |
|---|
| 2026.02.20 | ₩23,606 | ₩23,779 | ₩23,379 | ₩23,539 | -0.28% | 13.6만 |
|---|
| 2026.02.19 | ₩23,525 | ₩23,952 | ₩23,392 | ₩23,552 | +0.11% | 20.4만 |
|---|
| 2026.02.18 | ₩23,512 | ₩23,766 | ₩23,299 | ₩23,579 | +0.28% | 24.1만 |
|---|
| 2026.02.17 | ₩23,352 | ₩23,672 | ₩22,938 | ₩23,566 | +0.91% | 38.9만 |
|---|
| 2026.02.13 | ₩22,885 | ₩23,846 | ₩22,885 | ₩23,405 | +2.27% | 47.7만 |
|---|
| 2026.02.12 | ₩22,952 | ₩23,032 | ₩22,058 | ₩22,805 | -0.64% | 60.6만 |
|---|
| 2026.02.11 | ₩23,445 | ₩23,686 | ₩23,112 | ₩23,192 | -1.08% | 18.7만 |
|---|
| 2026.02.10 | ₩23,005 | ₩23,419 | ₩22,778 | ₩23,192 | +0.81% | 27.4만 |
|---|
| 2026.02.09 | ₩22,698 | ₩23,579 | ₩22,685 | ₩23,058 | +1.59% | 23.5만 |
|---|
| 2026.02.06 | ₩23,419 | ₩23,566 | ₩22,792 | ₩22,938 | -2.05% | 14.5만 |
|---|
| 2026.02.05 | ₩22,738 | ₩23,285 | ₩22,098 | ₩23,285 | +2.41% | 21.6만 |
|---|
| 2026.02.04 | ₩22,885 | ₩23,259 | ₩22,551 | ₩23,125 | +1.05% | 39.2만 |
|---|
| 2026.02.03 | ₩22,058 | ₩23,085 | ₩22,058 | ₩22,925 | +3.93% | 30만 |
|---|
| 2026.02.02 | ₩21,924 | ₩22,138 | ₩21,644 | ₩21,871 | -0.24% | 31.5만 |
|---|
| 2026.01.30 | ₩22,645 | ₩22,832 | ₩21,724 | ₩22,164 | -2.12% | 52.8만 |
|---|
| 2026.01.29 | ₩23,259 | ₩23,485 | ₩22,698 | ₩23,098 | -0.69% | 18.1만 |
|---|
| 2026.01.28 | ₩23,138 | ₩23,219 | ₩22,898 | ₩23,045 | -0.40% | 11.8만 |
|---|
| 2026.01.27 | ₩22,605 | ₩23,165 | ₩22,525 | ₩23,112 | +2.24% | 24.9만 |
|---|
| 2026.01.26 | ₩22,458 | ₩22,832 | ₩21,791 | ₩22,431 | -0.12% | 37.6만 |
|---|
| 2026.01.23 | ₩22,151 | ₩22,725 | ₩22,084 | ₩22,365 | +0.96% | 10.1만 |
|---|
| 2026.01.22 | ₩22,805 | ₩22,818 | ₩22,071 | ₩22,098 | -3.10% | 20만 |
|---|
| 2026.01.21 | ₩22,832 | ₩23,112 | ₩22,551 | ₩22,645 | -0.82% | 21.6만 |
|---|
| 2026.01.20 | ₩22,698 | ₩22,885 | ₩22,071 | ₩22,471 | -1.00% | 24.1만 |
|---|
| 2026.01.16 | ₩22,685 | ₩22,992 | ₩22,605 | ₩22,885 | +0.88% | 22.6만 |
|---|
| 2026.01.15 | ₩22,151 | ₩22,685 | ₩21,537 | ₩22,658 | +2.29% | 25.6만 |
|---|
| 2026.01.14 | ₩22,138 | ₩22,391 | ₩21,951 | ₩22,138 | 0.00% | 20.9만 |
|---|
| 2026.01.13 | ₩21,777 | ₩22,164 | ₩21,764 | ₩22,018 | +1.10% | 11.3만 |
|---|
| 2026.01.12 | ₩21,284 | ₩21,817 | ₩21,097 | ₩21,737 | +2.13% | 14.1만 |
|---|
| 2026.01.09 | ₩20,710 | ₩21,297 | ₩20,630 | ₩21,217 | +2.45% | 49.2만 |
|---|
| 2026.01.08 | ₩20,323 | ₩20,977 | ₩20,323 | ₩20,710 | +1.90% | 19.5만 |
|---|
| 2026.01.07 | ₩20,603 | ₩21,003 | ₩20,350 | ₩20,350 | -1.23% | 22.2만 |
|---|
| 2026.01.06 | ₩21,190 | ₩21,404 | ₩20,630 | ₩20,630 | -2.64% | 33.7만 |
|---|
| 2026.01.05 | ₩21,350 | ₩21,364 | ₩20,790 | ₩21,244 | -0.50% | 30.5만 |
|---|
| 2026.01.02 | ₩20,897 | ₩21,457 | ₩20,550 | ₩21,190 | +1.40% | 32.7만 |
|---|
| 2025.12.31 | ₩21,110 | ₩21,110 | ₩20,657 | ₩20,817 | -1.39% | 13.2만 |
|---|
| 2025.12.30 | ₩20,737 | ₩21,137 | ₩20,683 | ₩21,057 | +1.54% | 19.2만 |
|---|
| 2025.12.29 | ₩20,790 | ₩21,257 | ₩20,777 | ₩20,777 | -0.06% | 14.2만 |
|---|
| 2025.12.26 | ₩20,737 | ₩21,150 | ₩20,456 | ₩20,803 | +0.32% | 17.6만 |
|---|
| 2025.12.24 | ₩20,977 | ₩21,230 | ₩20,683 | ₩20,843 | -0.64% | 15.2만 |
|---|
| 2025.12.23 | ₩20,883 | ₩21,404 | ₩20,456 | ₩21,270 | +1.85% | 14.9만 |
|---|
| 2025.12.22 | ₩20,897 | ₩21,070 | ₩20,443 | ₩20,883 | -0.06% | 22.2만 |
|---|
| 2025.12.19 | ₩21,337 | ₩21,497 | ₩20,510 | ₩20,697 | -3.00% | 100.4만 |
|---|
| 2025.12.18 | ₩20,857 | ₩21,324 | ₩20,563 | ₩21,230 | +1.79% | 30.8만 |
|---|
| 2025.12.17 | ₩20,576 | ₩20,897 | ₩20,243 | ₩20,830 | +1.23% | 22.5만 |
|---|
| 2025.12.16 | ₩20,643 | ₩20,737 | ₩20,203 | ₩20,416 | -1.10% | 29만 |
|---|
| 2025.12.15 | ₩21,084 | ₩21,084 | ₩20,523 | ₩20,870 | -1.01% | 16.6만 |
|---|
| 2025.12.12 | ₩21,724 | ₩21,724 | ₩20,710 | ₩21,017 | -3.26% | 33.4만 |
|---|
| 2025.12.11 | ₩20,189 | ₩21,671 | ₩20,189 | ₩21,564 | +6.81% | 48.6만 |
|---|
| 2025.12.10 | ₩20,843 | ₩20,843 | ₩20,456 | ₩20,483 | -1.73% | 30.6만 |
|---|
| 2025.12.09 | ₩21,297 | ₩21,737 | ₩20,790 | ₩20,790 | -2.38% | 20.9만 |
|---|
| 2025.12.08 | ₩21,564 | ₩21,644 | ₩21,164 | ₩21,364 | -0.93% | 11.3만 |
|---|
| 2025.12.05 | ₩21,457 | ₩21,857 | ₩21,164 | ₩21,497 | +0.19% | 25.4만 |
|---|
| 2025.12.04 | ₩21,270 | ₩21,804 | ₩21,177 | ₩21,631 | +1.69% | 16만 |
|---|
| 2025.12.03 | ₩20,376 | ₩21,484 | ₩20,376 | ₩21,190 | +3.99% | 26.1만 |
|---|
| 2025.12.02 | ₩20,843 | ₩20,843 | ₩20,296 | ₩20,416 | -2.05% | 19.2만 |
|---|
| 2025.12.01 | ₩20,616 | ₩21,110 | ₩20,616 | ₩20,750 | +0.65% | 17.4만 |
|---|
| 2025.11.28 | ₩20,550 | ₩20,937 | ₩20,350 | ₩20,803 | +1.23% | 54.5만 |
|---|
| 2025.11.26 | ₩20,937 | ₩21,390 | ₩20,390 | ₩20,563 | -1.78% | 26.6만 |
|---|
| 2025.11.25 | ₩20,430 | ₩21,110 | ₩20,136 | ₩21,017 | +2.87% | 23.2만 |
|---|
| 2025.11.24 | ₩20,016 | ₩20,176 | ₩19,736 | ₩20,136 | +0.60% | 19.2만 |
|---|
| 2025.11.21 | ₩20,256 | ₩20,310 | ₩19,843 | ₩19,909 | -1.71% | 14.7만 |
|---|
| 2025.11.20 | ₩20,657 | ₩20,937 | ₩19,949 | ₩20,163 | -2.39% | 22.8만 |
|---|
| 2025.11.19 | ₩20,456 | ₩20,643 | ₩20,283 | ₩20,403 | -0.26% | 18.1만 |
|---|
| 2025.11.18 | ₩20,697 | ₩20,750 | ₩20,310 | ₩20,616 | -0.39% | 16.1만 |
|---|
| 2025.11.17 | ₩21,511 | ₩21,551 | ₩20,737 | ₩20,737 | -3.60% | 13만 |
|---|
| 2025.11.14 | ₩21,110 | ₩21,617 | ₩20,536 | ₩21,377 | +1.26% | 18.7만 |
|---|
| 2025.11.13 | ₩20,283 | ₩21,230 | ₩19,923 | ₩21,097 | +4.01% | 35.2만 |
|---|
| 2025.11.12 | ₩20,603 | ₩20,870 | ₩20,350 | ₩20,510 | -0.45% | 37.3만 |
|---|
| 2025.11.11 | ₩21,470 | ₩21,884 | ₩20,723 | ₩20,777 | -3.23% | 197.3만 |
|---|
| 2025.11.10 | ₩21,804 | ₩21,804 | ₩21,430 | ₩21,497 | -1.41% | 127.4만 |
|---|
| 2025.11.07 | ₩21,684 | ₩21,844 | ₩21,324 | ₩21,524 | -0.74% | 33.5만 |
|---|
| 2025.11.06 | ₩21,470 | ₩21,711 | ₩21,244 | ₩21,644 | +0.81% | 39.1만 |
|---|
| 2025.11.05 | ₩20,977 | ₩21,484 | ₩20,937 | ₩21,350 | +1.78% | 28.2만 |
|---|
| 2025.11.04 | ₩21,217 | ₩21,377 | ₩20,697 | ₩20,910 | -1.45% | 32.4만 |
|---|
| 2025.11.03 | ₩21,938 | ₩21,938 | ₩21,097 | ₩21,430 | -2.31% | 47.7만 |
|---|
| 2025.10.31 | ₩21,364 | ₩21,951 | ₩20,963 | ₩21,831 | +2.19% | 37.1만 |
|---|
| 2025.10.30 | ₩20,910 | ₩21,457 | ₩20,910 | ₩21,350 | +2.11% | 31.1만 |
|---|
| 2025.10.29 | ₩21,417 | ₩21,697 | ₩21,070 | ₩21,324 | -0.44% | 28.8만 |
|---|
| 2025.10.28 | ₩20,777 | ₩21,657 | ₩20,670 | ₩21,591 | +3.92% | 27.4만 |
|---|
| 2025.10.27 | ₩21,084 | ₩21,177 | ₩20,496 | ₩20,843 | -1.14% | 24.2만 |
|---|
| 2025.10.24 | ₩21,270 | ₩21,484 | ₩20,910 | ₩21,084 | -0.88% | 14.9만 |
|---|
| 2025.10.23 | ₩20,950 | ₩21,324 | ₩20,643 | ₩21,177 | +1.08% | 16.1만 |
|---|
| 2025.10.22 | ₩20,603 | ₩20,937 | ₩20,149 | ₩20,883 | +1.36% | 20.5만 |
|---|
| 2025.10.21 | ₩20,603 | ₩20,790 | ₩20,136 | ₩20,523 | -0.39% | 18만 |
|---|
| 2025.10.20 | ₩20,310 | ₩20,737 | ₩20,176 | ₩20,683 | +1.84% | 14.3만 |
|---|
| 2025.10.17 | ₩20,136 | ₩20,283 | ₩19,949 | ₩20,149 | +0.07% | 21만 |
|---|
| 2025.10.16 | ₩20,670 | ₩20,670 | ₩19,816 | ₩20,029 | -3.10% | 20.3만 |
|---|
| 2025.10.15 | ₩20,576 | ₩20,883 | ₩20,296 | ₩20,710 | +0.65% | 20.1만 |
|---|
| 2025.10.14 | ₩20,590 | ₩20,697 | ₩20,350 | ₩20,456 | -0.65% | 20.5만 |
|---|
| 2025.10.13 | ₩20,283 | ₩20,950 | ₩20,123 | ₩20,763 | +2.37% | 29.4만 |
|---|
| 2025.10.10 | ₩20,149 | ₩20,803 | ₩19,416 | ₩19,923 | -1.13% | 23.9만 |
|---|