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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,780 | ₩19,327 | ₩18,553 | ₩19,274 | +2.63% | 94.1만 |
| 2026.09.28–2026.10.02 | ₩19,101 | ₩19,101 | ₩18,086 | ₩18,754 | -1.82% | 177.2만 |
| 2026.09.21–2026.09.25 | ₩19,648 | ₩20,449 | ₩18,847 | ₩18,914 | -3.74% | 172만 |
| 2026.09.14–2026.09.18 | ₩20,876 | ₩21,049 | ₩19,314 | ₩19,554 | -6.33% | 189.6만 |
| 2026.09.08–2026.09.11 | ₩21,076 | ₩21,743 | ₩20,622 | ₩20,809 | -1.27% | 142.2만 |
| 2026.08.31–2026.09.04 | ₩21,516 | ₩22,251 | ₩21,089 | ₩21,156 | -1.67% | 127.8만 |
| 2026.08.24–2026.08.28 | ₩21,623 | ₩22,024 | ₩21,316 | ₩21,436 | -0.86% | 68.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,303 |
| ₩21,730 |
| ₩20,849 |
| ₩21,623 |
| +1.50% |
| 88.7만 |
| 2026.08.10–2026.08.14 | ₩20,382 | ₩21,303 | ₩20,208 | ₩21,116 | +3.60% | 184.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,502 | ₩21,156 | ₩19,648 | ₩20,128 | -1.82% | 123.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,888 | ₩20,555 | ₩19,608 | ₩20,435 | +2.75% | 108만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,568 | ₩20,622 | ₩19,448 | ₩20,048 | +2.46% | 74.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,434 | ₩20,182 | ₩19,167 | ₩19,541 | +0.55% | 92.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,020 | ₩20,168 | ₩18,820 | ₩19,434 | +2.18% | 94만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,820 | ₩19,247 | ₩18,553 | ₩18,954 | +0.71% | 76.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,354 | ₩19,514 | ₩18,353 | ₩18,834 | -2.69% | 154만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,088 | ₩20,088 | ₩18,420 | ₩19,314 | -3.85% | 506.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,063 | ₩21,276 | ₩19,755 | ₩20,195 | -4.12% | 126.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,222 | ₩21,316 | ₩20,102 | ₩20,862 | +3.17% | 115만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,436 | ₩21,703 | ₩19,915 | ₩20,062 | -6.41% | 121.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,650 | ₩22,090 | ₩21,356 | ₩21,597 | -0.25% | 98.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,930 | ₩21,997 | ₩20,756 | ₩21,476 | -2.07% | 180만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,651 | ₩22,771 | ₩21,023 | ₩21,850 | -3.54% | 145.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,264 | ₩23,305 | ₩22,264 | ₩22,785 | +2.34% | 153.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,411 | ₩23,492 | ₩22,104 | ₩22,384 | -0.12% | 191.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,892 | ₩23,932 | ₩22,237 | ₩22,464 | -5.98% | 109.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,358 | ₩24,066 | ₩22,905 | ₩23,772 | +1.77% | 128.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,053 | ₩24,186 | ₩23,158 | ₩23,492 | -2.33% | 143.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,465 | ₩24,480 | ₩22,945 | ₩23,732 | +1.14% | 121.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,706 | ₩23,946 | ₩22,971 | ₩23,519 | -0.79% | 179.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,999 | ₩24,493 | ₩23,492 | ₩23,692 | -1.28% | 118.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,667 | ₩24,880 | ₩23,746 | ₩24,146 | -2.11% | 134.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,652 | ₩24,239 | ₩23,238 | ₩24,106 | +1.92% | 104.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,358 | ₩23,959 | ₩22,945 | ₩23,545 | +0.80% | 97.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,704 | ₩23,852 | ₩22,064 | ₩23,412 | +3.12% | 177.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,930 | ₩23,572 | ₩21,650 | ₩22,945 | +4.63% | 136.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,464 | ₩23,492 | ₩21,730 | ₩22,171 | -1.31% | 145.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩22,704 | ₩23,118 | ₩22,077 | ₩22,371 | -1.47% | 75.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,290 | ₩22,998 | ₩21,103 | ₩22,891 | +7.52% | 94.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,356 | ₩21,410 | ₩20,329 | ₩21,223 | -0.63% | 155.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,796 | ₩21,463 | ₩20,555 | ₩21,196 | +1.93% | 79.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,902 | ₩21,410 | ₩20,449 | ₩20,809 | -0.45% | 69.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,089 | ₩21,503 | ₩20,208 | ₩20,702 | -1.84% | 199.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,570 | ₩21,743 | ₩20,195 | ₩21,023 | -2.54% | 144.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,622 | ₩21,864 | ₩20,302 | ₩21,503 | +4.27% | 104.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,022 | ₩21,396 | ₩19,741 | ₩20,809 | +3.93% | 123.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,516 | ₩21,557 | ₩19,848 | ₩19,915 | -7.44% | 84.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩21,810 | ₩21,890 | ₩19,928 | ₩21,383 | -1.96% | 416만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,944 | ₩21,944 | ₩20,702 | ₩21,530 | -1.89% | 180.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,089 | ₩21,957 | ₩20,502 | ₩21,837 | +3.54% | 148.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,315 | ₩21,490 | ₩20,142 | ₩21,089 | +3.81% | 83.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,289 | ₩20,956 | ₩19,821 | ₩20,155 | -0.66% | 111.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,155 | ₩20,809 | ₩19,421 | ₩19,928 | -1.13% | 23.9만 |
|---|