시장 데이터를 불러오는 중
전체 종목
젠코 인더스트리스 과거 주가
Gencor Industries, Inc. Common Stock · GENC · NYSE American
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gencor Industries, Inc. Common Stock · GENC · NYSE American
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,247 | ₩24,515 | ₩23,898 | ₩24,206 | -0.17% | 4.9만 |
| 2026.10.08 | ₩23,616 | ₩24,461 | ₩23,201 | ₩24,247 | +2.67% | 6만 |
| 2026.10.07 | ₩24,099 | ₩24,166 | ₩23,107 | ₩23,643 | -1.89% | 6.1만 |
| 2026.10.06 | ₩23,911 | ₩24,582 | ₩23,710 | ₩24,327 | +1.74% | 7만 |
| 2026.10.05 | ₩23,469 | ₩23,965 | ₩22,973 | ₩23,710 | +1.03% | 7.8만 |
| 2026.10.02 | ₩23,388 | ₩23,884 | ₩23,254 | ₩23,589 | +0.86% | 5.9만 |
| 2026.10.01 | ₩22,758 | ₩23,348 | ₩22,677 | ₩23,268 | +2.24% | 3.7만 |
| 2026.09.30 | ₩23,147 | ₩23,268 | ₩22,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,865 |
| -1.22% |
| 4.2만 |
| 2026.09.29 | ₩23,361 | ₩23,361 | ₩22,905 | ₩23,107 | -1.09% | 3.5만 |
|---|
| 2026.09.28 | ₩23,549 | ₩23,549 | ₩22,919 | ₩23,214 | -1.42% | 4.2만 |
|---|
| 2026.09.25 | ₩23,241 | ₩23,469 | ₩23,053 | ₩23,415 | +0.75% | 4.4만 |
|---|
| 2026.09.24 | ₩23,589 | ₩23,911 | ₩22,973 | ₩23,080 | -2.16% | 4만 |
|---|
| 2026.09.23 | ₩23,952 | ₩23,952 | ₩23,294 | ₩23,294 | -2.74% | 6.6만 |
|---|
| 2026.09.22 | ₩23,415 | ₩24,166 | ₩23,093 | ₩23,952 | +2.29% | 8.5만 |
|---|
| 2026.09.21 | ₩23,281 | ₩23,281 | ₩22,637 | ₩23,013 | -1.15% | 4.3만 |
|---|
| 2026.09.18 | ₩22,731 | ₩23,388 | ₩22,543 | ₩23,254 | +2.30% | 14.2만 |
|---|
| 2026.09.17 | ₩22,986 | ₩23,428 | ₩22,610 | ₩22,838 | -0.64% | 4만 |
|---|
| 2026.09.16 | ₩22,771 | ₩23,281 | ₩22,771 | ₩22,946 | +0.77% | 6.4만 |
|---|
| 2026.09.15 | ₩23,174 | ₩23,227 | ₩22,543 | ₩22,771 | -1.74% | 5.2만 |
|---|
| 2026.09.14 | ₩23,791 | ₩23,791 | ₩23,080 | ₩23,241 | -2.31% | 7.9만 |
|---|
| 2026.09.11 | ₩24,233 | ₩24,488 | ₩23,683 | ₩24,045 | -0.77% | 4.2만 |
|---|
| 2026.09.10 | ₩23,884 | ₩24,689 | ₩23,710 | ₩24,233 | +1.46% | 10.4만 |
|---|
| 2026.09.09 | ₩25,212 | ₩25,427 | ₩24,850 | ₩25,145 | -0.27% | 4.6만 |
|---|
| 2026.09.08 | ₩25,065 | ₩25,802 | ₩24,837 | ₩25,480 | +1.66% | 11.1만 |
|---|
| 2026.09.04 | ₩24,153 | ₩25,400 | ₩24,153 | ₩24,703 | +2.28% | 11.2만 |
|---|
| 2026.09.03 | ₩24,528 | ₩24,555 | ₩24,193 | ₩24,314 | -0.87% | 3만 |
|---|
| 2026.09.02 | ₩24,770 | ₩25,011 | ₩24,407 | ₩24,407 | -1.46% | 4만 |
|---|
| 2026.09.01 | ₩24,877 | ₩25,132 | ₩24,649 | ₩24,770 | -0.43% | 7.8만 |
|---|
| 2026.08.31 | ₩25,105 | ₩25,266 | ₩24,327 | ₩24,890 | -0.85% | 10.5만 |
|---|
| 2026.08.28 | ₩25,547 | ₩25,869 | ₩25,011 | ₩25,360 | -0.73% | 8만 |
|---|
| 2026.08.27 | ₩25,588 | ₩26,030 | ₩25,199 | ₩25,588 | 0.00% | 4.5만 |
|---|
| 2026.08.26 | ₩25,574 | ₩26,419 | ₩25,360 | ₩25,547 | -0.10% | 8.2만 |
|---|
| 2026.08.25 | ₩25,869 | ₩26,084 | ₩25,494 | ₩25,869 | 0.00% | 3만 |
|---|
| 2026.08.24 | ₩25,762 | ₩26,218 | ₩25,547 | ₩25,708 | -0.21% | 7.3만 |
|---|
| 2026.08.21 | ₩25,574 | ₩26,486 | ₩25,413 | ₩25,507 | -0.26% | 6.3만 |
|---|
| 2026.08.20 | ₩25,360 | ₩26,097 | ₩25,360 | ₩25,521 | +0.63% | 5.4만 |
|---|
| 2026.08.19 | ₩25,977 | ₩26,607 | ₩25,346 | ₩25,641 | -1.29% | 5.3만 |
|---|
| 2026.08.18 | ₩26,714 | ₩26,714 | ₩25,065 | ₩25,802 | -3.41% | 12.1만 |
|---|
| 2026.08.17 | ₩24,810 | ₩27,076 | ₩24,783 | ₩26,821 | +8.11% | 24만 |
|---|
| 2026.08.14 | ₩24,139 | ₩24,850 | ₩23,616 | ₩24,139 | 0.00% | 6.2만 |
|---|
| 2026.08.13 | ₩24,863 | ₩25,038 | ₩23,630 | ₩24,139 | -2.91% | 9.2만 |
|---|
| 2026.08.12 | ₩23,858 | ₩24,810 | ₩23,858 | ₩24,206 | +1.46% | 14.9만 |
|---|
| 2026.08.11 | ₩21,645 | ₩23,335 | ₩21,645 | ₩23,201 | +7.19% | 9.3만 |
|---|
| 2026.08.10 | ₩20,559 | ₩21,792 | ₩20,156 | ₩21,457 | +4.37% | 7만 |
|---|
| 2026.08.07 | ₩19,794 | ₩19,875 | ₩19,378 | ₩19,405 | -1.96% | 1.3만 |
|---|
| 2026.08.06 | ₩19,808 | ₩20,143 | ₩19,177 | ₩19,378 | -2.17% | 1.3만 |
|---|
| 2026.08.05 | ₩19,539 | ₩20,062 | ₩19,244 | ₩19,432 | -0.55% | 2.4만 |
|---|
| 2026.08.04 | ₩20,223 | ₩20,572 | ₩19,499 | ₩19,539 | -3.38% | 3.6만 |
|---|
| 2026.08.03 | ₩19,191 | ₩20,129 | ₩19,150 | ₩19,834 | +3.35% | 3.1만 |
|---|
| 2026.07.31 | ₩19,352 | ₩19,419 | ₩18,976 | ₩19,097 | -1.32% | 2.2만 |
|---|
| 2026.07.30 | ₩19,767 | ₩19,767 | ₩19,124 | ₩19,325 | -2.24% | 1.2만 |
|---|
| 2026.07.29 | ₩21,162 | ₩21,162 | ₩19,164 | ₩19,432 | -8.17% | 5.4만 |
|---|
| 2026.07.28 | ₩20,197 | ₩20,585 | ₩19,821 | ₩20,197 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩20,518 | ₩20,518 | ₩19,969 | ₩19,969 | -2.68% | 1.4만 |
|---|
| 2026.07.24 | ₩20,505 | ₩20,787 | ₩20,317 | ₩20,424 | -0.39% | 1만 |
|---|
| 2026.07.23 | ₩20,290 | ₩20,451 | ₩20,049 | ₩20,210 | -0.40% | 1.9만 |
|---|
| 2026.07.22 | ₩20,813 | ₩21,564 | ₩20,331 | ₩20,411 | -1.93% | 2.4만 |
|---|
| 2026.07.21 | ₩20,746 | ₩21,377 | ₩20,639 | ₩20,800 | +0.26% | 2.2만 |
|---|
| 2026.07.20 | ₩21,430 | ₩21,524 | ₩20,652 | ₩20,693 | -3.44% | 3.3만 |
|---|
| 2026.07.17 | ₩21,390 | ₩22,248 | ₩21,269 | ₩21,538 | +0.69% | 8.9만 |
|---|
| 2026.07.16 | ₩21,296 | ₩22,557 | ₩21,082 | ₩21,631 | +1.57% | 3.4만 |
|---|
| 2026.07.15 | ₩20,679 | ₩21,591 | ₩20,679 | ₩21,457 | +3.76% | 5만 |
|---|
| 2026.07.14 | ₩20,639 | ₩20,934 | ₩20,532 | ₩20,787 | +0.71% | 2.8만 |
|---|
| 2026.07.13 | ₩21,001 | ₩21,001 | ₩20,492 | ₩20,639 | -1.72% | 2.4만 |
|---|
| 2026.07.10 | ₩20,478 | ₩20,880 | ₩20,250 | ₩20,787 | +1.51% | 5.4만 |
|---|
| 2026.07.09 | ₩20,317 | ₩20,612 | ₩20,264 | ₩20,465 | +0.73% | 1.7만 |
|---|
| 2026.07.08 | ₩20,116 | ₩20,572 | ₩20,116 | ₩20,384 | +1.33% | 3.2만 |
|---|
| 2026.07.07 | ₩20,143 | ₩20,424 | ₩20,062 | ₩20,384 | +1.20% | 1.7만 |
|---|
| 2026.07.06 | ₩20,076 | ₩20,264 | ₩20,009 | ₩20,009 | -0.33% | 1.3만 |
|---|
| 2026.07.02 | ₩20,505 | ₩20,505 | ₩20,076 | ₩20,143 | -1.77% | 1.3만 |
|---|
| 2026.07.01 | ₩20,076 | ₩20,652 | ₩20,076 | ₩20,438 | +1.80% | 1.9만 |
|---|
| 2026.06.30 | ₩20,518 | ₩20,518 | ₩19,995 | ₩20,009 | -2.48% | 1.6만 |
|---|
| 2026.06.29 | ₩20,264 | ₩20,438 | ₩19,969 | ₩20,183 | -0.40% | 1.8만 |
|---|
| 2026.06.26 | ₩19,995 | ₩20,572 | ₩19,928 | ₩20,357 | +1.81% | 15.9만 |
|---|
| 2026.06.25 | ₩20,116 | ₩20,116 | ₩19,767 | ₩19,848 | -1.33% | 3.1만 |
|---|
| 2026.06.24 | ₩20,022 | ₩20,585 | ₩19,915 | ₩20,022 | 0.00% | 5.5만 |
|---|
| 2026.06.23 | ₩19,969 | ₩20,331 | ₩19,875 | ₩19,969 | 0.00% | 2.7만 |
|---|
| 2026.06.22 | ₩19,955 | ₩20,143 | ₩19,714 | ₩19,969 | +0.07% | 2.7만 |
|---|
| 2026.06.18 | ₩19,955 | ₩20,170 | ₩19,580 | ₩20,116 | +0.81% | 5.7만 |
|---|
| 2026.06.17 | ₩19,834 | ₩20,183 | ₩19,741 | ₩19,754 | -0.41% | 2.5만 |
|---|
| 2026.06.16 | ₩19,888 | ₩20,344 | ₩19,741 | ₩19,808 | -0.40% | 1.6만 |
|---|
| 2026.06.15 | ₩19,848 | ₩20,183 | ₩19,794 | ₩19,861 | +0.07% | 3.2만 |
|---|
| 2026.06.12 | ₩20,129 | ₩20,223 | ₩19,767 | ₩20,049 | -0.40% | 2.3만 |
|---|
| 2026.06.11 | ₩19,861 | ₩20,237 | ₩19,794 | ₩19,955 | +0.47% | 2.6만 |
|---|
| 2026.06.10 | ₩20,089 | ₩20,357 | ₩19,834 | ₩19,928 | -0.80% | 3.6만 |
|---|
| 2026.06.09 | ₩19,808 | ₩20,800 | ₩19,808 | ₩20,129 | +1.62% | 2.6만 |
|---|
| 2026.06.08 | ₩19,955 | ₩20,331 | ₩19,794 | ₩19,901 | -0.27% | 3.2만 |
|---|
| 2026.06.05 | ₩19,633 | ₩20,009 | ₩19,513 | ₩19,687 | +0.27% | 2.9만 |
|---|
| 2026.06.04 | ₩19,218 | ₩20,062 | ₩19,218 | ₩19,888 | +3.49% | 2.6만 |
|---|
| 2026.06.03 | ₩19,928 | ₩20,237 | ₩19,258 | ₩19,271 | -3.30% | 3.6만 |
|---|
| 2026.06.02 | ₩19,285 | ₩20,371 | ₩19,244 | ₩20,210 | +4.80% | 3.7만 |
|---|
| 2026.06.01 | ₩18,788 | ₩19,311 | ₩18,788 | ₩19,204 | +2.21% | 11.5만 |
|---|
| 2026.05.29 | ₩19,405 | ₩19,405 | ₩18,909 | ₩18,922 | -2.49% | 5.5만 |
|---|
| 2026.05.28 | ₩19,150 | ₩19,419 | ₩18,882 | ₩19,392 | +1.26% | 6.5만 |
|---|
| 2026.05.27 | ₩19,365 | ₩19,486 | ₩18,976 | ₩19,016 | -1.80% | 3.2만 |
|---|
| 2026.05.26 | ₩19,164 | ₩19,539 | ₩19,083 | ₩19,499 | +1.75% | 3.1만 |
|---|
| 2026.05.22 | ₩19,338 | ₩19,338 | ₩18,882 | ₩18,976 | -1.87% | 3.5만 |
|---|
| 2026.05.21 | ₩19,177 | ₩19,311 | ₩18,882 | ₩19,030 | -0.77% | 6.5만 |
|---|
| 2026.05.20 | ₩19,298 | ₩19,633 | ₩19,177 | ₩19,472 | +0.90% | 2.2만 |
|---|
| 2026.05.19 | ₩19,352 | ₩19,888 | ₩19,311 | ₩19,432 | +0.42% | 1만 |
|---|
| 2026.05.18 | ₩19,580 | ₩19,875 | ₩19,043 | ₩19,459 | -0.62% | 1.8만 |
|---|
| 2026.05.15 | ₩19,472 | ₩19,767 | ₩19,218 | ₩19,218 | -1.31% | 2.1만 |
|---|
| 2026.05.14 | ₩19,794 | ₩19,848 | ₩19,419 | ₩19,687 | -0.54% | 1.1만 |
|---|
| 2026.05.13 | ₩20,170 | ₩20,666 | ₩19,043 | ₩19,593 | -2.86% | 3.3만 |
|---|
| 2026.05.12 | ₩20,076 | ₩20,518 | ₩19,861 | ₩20,384 | +1.54% | 2.1만 |
|---|
| 2026.05.11 | ₩20,639 | ₩20,773 | ₩19,982 | ₩19,982 | -3.18% | 2.7만 |
|---|
| 2026.05.08 | ₩20,250 | ₩21,041 | ₩20,009 | ₩20,679 | +2.12% | 2.5만 |
|---|
| 2026.05.07 | ₩19,915 | ₩20,492 | ₩19,767 | ₩20,183 | +1.35% | 1.5만 |
|---|
| 2026.05.06 | ₩20,183 | ₩20,357 | ₩19,767 | ₩19,794 | -1.93% | 2만 |
|---|
| 2026.05.05 | ₩19,486 | ₩20,183 | ₩19,486 | ₩20,049 | +2.89% | 2만 |
|---|
| 2026.05.04 | ₩19,834 | ₩19,969 | ₩19,392 | ₩19,432 | -2.03% | 1.8만 |
|---|
| 2026.05.01 | ₩19,888 | ₩20,009 | ₩19,767 | ₩19,861 | -0.13% | 1.3만 |
|---|
| 2026.04.30 | ₩19,325 | ₩20,103 | ₩19,325 | ₩19,955 | +3.26% | 2.2만 |
|---|
| 2026.04.29 | ₩19,714 | ₩19,714 | ₩19,325 | ₩19,405 | -1.56% | 2.7만 |
|---|
| 2026.04.28 | ₩19,942 | ₩20,076 | ₩19,834 | ₩19,834 | -0.54% | 6.3천 |
|---|
| 2026.04.27 | ₩19,781 | ₩20,183 | ₩19,781 | ₩19,955 | +0.88% | 1.3만 |
|---|
| 2026.04.24 | ₩19,861 | ₩19,888 | ₩19,647 | ₩19,754 | -0.54% | 2.9만 |
|---|
| 2026.04.23 | ₩19,566 | ₩20,022 | ₩19,566 | ₩20,022 | +2.33% | 1.2만 |
|---|
| 2026.04.22 | ₩19,808 | ₩19,808 | ₩19,378 | ₩19,378 | -2.17% | 2.2만 |
|---|
| 2026.04.21 | ₩20,197 | ₩20,197 | ₩19,499 | ₩19,499 | -3.45% | 2.3만 |
|---|
| 2026.04.20 | ₩19,915 | ₩20,116 | ₩19,834 | ₩19,969 | +0.27% | 1.9만 |
|---|
| 2026.04.17 | ₩20,022 | ₩20,317 | ₩19,821 | ₩20,156 | +0.67% | 1.5만 |
|---|
| 2026.04.16 | ₩20,170 | ₩20,384 | ₩19,647 | ₩19,767 | -1.99% | 5.5만 |
|---|
| 2026.04.15 | ₩20,371 | ₩20,478 | ₩19,915 | ₩20,277 | -0.46% | 1.7만 |
|---|
| 2026.04.14 | ₩20,894 | ₩20,921 | ₩20,277 | ₩20,384 | -2.44% | 1.5만 |
|---|
| 2026.04.13 | ₩20,760 | ₩21,323 | ₩20,518 | ₩20,894 | +0.65% | 2.1만 |
|---|
| 2026.04.10 | ₩21,216 | ₩21,216 | ₩20,505 | ₩20,760 | -2.15% | 2.2만 |
|---|
| 2026.04.09 | ₩20,424 | ₩21,175 | ₩20,143 | ₩21,135 | +3.48% | 3.2만 |
|---|
| 2026.04.08 | ₩19,915 | ₩20,585 | ₩19,915 | ₩20,465 | +2.76% | 2.6만 |
|---|
| 2026.04.07 | ₩19,969 | ₩19,969 | ₩19,620 | ₩19,794 | -0.87% | 2.6만 |
|---|
| 2026.04.06 | ₩20,264 | ₩20,264 | ₩19,741 | ₩19,808 | -2.25% | 1.4만 |
|---|
| 2026.04.02 | ₩19,834 | ₩20,156 | ₩19,660 | ₩20,156 | +1.62% | 9.8천 |
|---|
| 2026.04.01 | ₩20,357 | ₩20,733 | ₩19,861 | ₩19,901 | -2.24% | 2.6만 |
|---|
| 2026.03.31 | ₩19,982 | ₩20,210 | ₩19,566 | ₩20,116 | +0.67% | 2만 |
|---|
| 2026.03.30 | ₩19,714 | ₩19,915 | ₩19,513 | ₩19,660 | -0.27% | 2.3만 |
|---|
| 2026.03.27 | ₩19,593 | ₩20,223 | ₩19,338 | ₩19,606 | +0.07% | 3.8만 |
|---|
| 2026.03.26 | ₩19,915 | ₩19,982 | ₩19,472 | ₩19,714 | -1.01% | 1.5만 |
|---|
| 2026.03.25 | ₩20,156 | ₩20,492 | ₩19,942 | ₩19,995 | -0.80% | 2만 |
|---|
| 2026.03.24 | ₩19,901 | ₩20,545 | ₩19,446 | ₩19,915 | +0.07% | 4.7만 |
|---|
| 2026.03.23 | ₩19,901 | ₩20,652 | ₩19,901 | ₩20,089 | +0.94% | 5.3만 |
|---|
| 2026.03.20 | ₩19,513 | ₩19,767 | ₩19,378 | ₩19,513 | 0.00% | 7.4만 |
|---|
| 2026.03.19 | ₩18,842 | ₩19,714 | ₩18,547 | ₩19,606 | +4.06% | 2.3만 |
|---|
| 2026.03.18 | ₩19,365 | ₩19,513 | ₩18,842 | ₩18,842 | -2.70% | 3.4만 |
|---|
| 2026.03.17 | ₩19,580 | ₩19,821 | ₩19,432 | ₩19,620 | +0.21% | 1.8만 |
|---|
| 2026.03.16 | ₩19,982 | ₩19,982 | ₩19,459 | ₩19,459 | -2.62% | 3.9만 |
|---|
| 2026.03.13 | ₩20,492 | ₩20,626 | ₩19,432 | ₩19,673 | -3.99% | 2.7만 |
|---|
| 2026.03.12 | ₩19,714 | ₩20,210 | ₩18,775 | ₩20,170 | +2.31% | 10.8만 |
|---|
| 2026.03.11 | ₩19,848 | ₩20,143 | ₩19,714 | ₩19,861 | +0.07% | 2.5만 |
|---|
| 2026.03.10 | ₩20,183 | ₩20,652 | ₩20,036 | ₩20,036 | -0.73% | 1.5만 |
|---|
| 2026.03.09 | ₩20,492 | ₩20,585 | ₩20,036 | ₩20,478 | -0.07% | 3.1만 |
|---|
| 2026.03.06 | ₩20,787 | ₩20,854 | ₩20,451 | ₩20,746 | -0.19% | 2.6만 |
|---|
| 2026.03.05 | ₩20,961 | ₩21,310 | ₩20,921 | ₩20,921 | -0.19% | 2.7만 |
|---|
| 2026.03.04 | ₩21,336 | ₩21,591 | ₩20,746 | ₩21,336 | 0.00% | 2.3만 |
|---|
| 2026.03.03 | ₩20,921 | ₩21,323 | ₩20,773 | ₩21,243 | +1.54% | 1.9만 |
|---|
| 2026.03.02 | ₩20,948 | ₩21,913 | ₩20,840 | ₩21,658 | +3.39% | 2.9만 |
|---|
| 2026.02.27 | ₩21,538 | ₩22,087 | ₩20,880 | ₩20,948 | -2.74% | 3.4만 |
|---|
| 2026.02.26 | ₩21,457 | ₩21,859 | ₩21,229 | ₩21,538 | +0.37% | 1.7만 |
|---|
| 2026.02.25 | ₩20,961 | ₩21,457 | ₩20,948 | ₩21,444 | +2.30% | 2.9만 |
|---|
| 2026.02.24 | ₩20,451 | ₩20,921 | ₩20,398 | ₩20,787 | +1.64% | 1.4만 |
|---|
| 2026.02.23 | ₩20,961 | ₩20,961 | ₩20,210 | ₩20,344 | -2.94% | 4만 |
|---|
| 2026.02.20 | ₩20,210 | ₩21,243 | ₩20,210 | ₩20,813 | +2.99% | 2.9만 |
|---|
| 2026.02.19 | ₩20,304 | ₩20,451 | ₩19,834 | ₩20,223 | -0.40% | 2.5만 |
|---|
| 2026.02.18 | ₩20,277 | ₩21,457 | ₩20,277 | ₩20,304 | +0.13% | 3.1만 |
|---|
| 2026.02.17 | ₩20,357 | ₩20,773 | ₩20,036 | ₩20,223 | -0.66% | 3.1만 |
|---|
| 2026.02.13 | ₩20,424 | ₩20,626 | ₩20,331 | ₩20,357 | -0.33% | 1.5만 |
|---|
| 2026.02.12 | ₩20,787 | ₩21,350 | ₩20,277 | ₩20,277 | -2.45% | 2.3만 |
|---|
| 2026.02.11 | ₩20,693 | ₩20,961 | ₩20,518 | ₩20,948 | +1.23% | 1.4만 |
|---|
| 2026.02.10 | ₩20,183 | ₩20,652 | ₩18,976 | ₩20,492 | +1.53% | 4.2만 |
|---|
| 2026.02.09 | ₩20,518 | ₩20,639 | ₩19,982 | ₩19,982 | -2.61% | 2.3만 |
|---|
| 2026.02.06 | ₩18,909 | ₩20,478 | ₩18,909 | ₩20,384 | +7.80% | 10.7만 |
|---|
| 2026.02.05 | ₩18,681 | ₩18,829 | ₩18,118 | ₩18,171 | -2.73% | 2.6만 |
|---|
| 2026.02.04 | ₩19,392 | ₩19,486 | ₩18,869 | ₩18,882 | -2.63% | 1.9만 |
|---|
| 2026.02.03 | ₩19,285 | ₩19,432 | ₩19,043 | ₩19,285 | 0.00% | 1.6만 |
|---|
| 2026.02.02 | ₩19,124 | ₩19,727 | ₩17,541 | ₩19,191 | +0.35% | 2.9만 |
|---|
| 2026.01.30 | ₩18,574 | ₩19,338 | ₩18,507 | ₩19,231 | +3.54% | 5.2만 |
|---|
| 2026.01.29 | ₩18,265 | ₩18,708 | ₩18,051 | ₩18,654 | +2.13% | 1.4만 |
|---|
| 2026.01.28 | ₩18,104 | ₩18,413 | ₩17,890 | ₩18,145 | +0.22% | 3.2만 |
|---|
| 2026.01.27 | ₩18,413 | ₩18,574 | ₩17,984 | ₩18,037 | -2.04% | 3만 |
|---|
| 2026.01.26 | ₩18,721 | ₩18,721 | ₩18,171 | ₩18,239 | -2.58% | 3만 |
|---|
| 2026.01.23 | ₩18,842 | ₩18,842 | ₩18,520 | ₩18,641 | -1.07% | 1.2만 |
|---|
| 2026.01.22 | ₩18,829 | ₩18,936 | ₩18,560 | ₩18,842 | +0.07% | 2.3만 |
|---|
| 2026.01.21 | ₩18,118 | ₩18,949 | ₩18,118 | ₩18,815 | +3.85% | 2.5만 |
|---|
| 2026.01.20 | ₩18,534 | ₩18,654 | ₩17,876 | ₩17,957 | -3.11% | 1.9만 |
|---|
| 2026.01.16 | ₩18,963 | ₩18,963 | ₩18,641 | ₩18,762 | -1.06% | 2만 |
|---|
| 2026.01.15 | ₩18,373 | ₩19,030 | ₩18,373 | ₩18,922 | +2.99% | 3.1만 |
|---|
| 2026.01.14 | ₩18,386 | ₩18,534 | ₩18,104 | ₩18,507 | +0.66% | 1.8만 |
|---|
| 2026.01.13 | ₩18,426 | ₩18,493 | ₩18,319 | ₩18,319 | -0.58% | 2.2만 |
|---|
| 2026.01.12 | ₩18,332 | ₩18,708 | ₩18,292 | ₩18,399 | +0.37% | 1.6만 |
|---|
| 2026.01.09 | ₩18,614 | ₩18,829 | ₩18,185 | ₩18,319 | -1.59% | 2.8만 |
|---|
| 2026.01.08 | ₩17,595 | ₩18,587 | ₩17,595 | ₩18,560 | +5.49% | 3.3만 |
|---|
| 2026.01.07 | ₩17,970 | ₩18,131 | ₩17,608 | ₩17,635 | -1.87% | 2.5만 |
|---|
| 2026.01.06 | ₩17,756 | ₩18,239 | ₩17,595 | ₩17,756 | 0.00% | 4.7만 |
|---|
| 2026.01.05 | ₩17,716 | ₩18,171 | ₩17,608 | ₩17,608 | -0.61% | 3.7만 |
|---|
| 2026.01.02 | ₩17,514 | ₩17,716 | ₩17,514 | ₩17,716 | +1.15% | 3.2만 |
|---|
| 2025.12.31 | ₩17,514 | ₩17,850 | ₩17,367 | ₩17,380 | -0.77% | 3.3만 |
|---|
| 2025.12.30 | ₩17,420 | ₩17,622 | ₩17,300 | ₩17,340 | -0.46% | 3.1만 |
|---|
| 2025.12.29 | ₩16,965 | ₩17,394 | ₩16,643 | ₩17,286 | +1.90% | 4.5만 |
|---|
| 2025.12.26 | ₩16,897 | ₩17,380 | ₩16,897 | ₩16,897 | 0.00% | 1.8만 |
|---|
| 2025.12.24 | ₩17,005 | ₩17,434 | ₩16,804 | ₩16,804 | -1.18% | 2.4만 |
|---|
| 2025.12.23 | ₩16,991 | ₩17,260 | ₩16,790 | ₩16,790 | -1.18% | 3.2만 |
|---|
| 2025.12.22 | ₩16,991 | ₩17,099 | ₩16,549 | ₩16,790 | -1.18% | 2.9만 |
|---|
| 2025.12.19 | ₩17,742 | ₩17,850 | ₩16,871 | ₩17,058 | -3.85% | 6.5만 |
|---|
| 2025.12.18 | ₩17,756 | ₩18,346 | ₩17,514 | ₩17,809 | +0.30% | 2.4만 |
|---|
| 2025.12.17 | ₩17,648 | ₩18,212 | ₩17,246 | ₩17,501 | -0.84% | 1.4만 |
|---|
| 2025.12.16 | ₩17,474 | ₩17,876 | ₩17,273 | ₩17,648 | +1.00% | 3만 |
|---|
| 2025.12.15 | ₩17,434 | ₩17,823 | ₩17,273 | ₩17,434 | 0.00% | 4.2만 |
|---|
| 2025.12.12 | ₩17,769 | ₩17,769 | ₩17,340 | ₩17,488 | -1.58% | 2.3만 |
|---|
| 2025.12.11 | ₩17,246 | ₩17,756 | ₩16,656 | ₩17,488 | +1.40% | 3.4만 |
|---|
| 2025.12.10 | ₩16,804 | ₩17,648 | ₩16,696 | ₩17,568 | +4.55% | 6만 |
|---|
| 2025.12.09 | ₩16,884 | ₩17,139 | ₩16,495 | ₩16,495 | -2.30% | 2.8만 |
|---|
| 2025.12.08 | ₩17,286 | ₩17,514 | ₩16,804 | ₩16,804 | -2.79% | 2.3만 |
|---|
| 2025.12.05 | ₩17,206 | ₩17,501 | ₩16,991 | ₩16,991 | -1.25% | 2.8만 |
|---|
| 2025.12.04 | ₩17,702 | ₩18,037 | ₩17,058 | ₩17,206 | -2.80% | 1.7만 |
|---|
| 2025.12.03 | ₩17,340 | ₩18,587 | ₩17,206 | ₩17,702 | +2.09% | 1.8만 |
|---|
| 2025.12.02 | ₩17,568 | ₩17,568 | ₩17,085 | ₩17,152 | -2.37% | 2만 |
|---|
| 2025.12.01 | ₩17,756 | ₩17,756 | ₩17,219 | ₩17,300 | -2.57% | 1.2만 |
|---|
| 2025.11.28 | ₩18,104 | ₩18,104 | ₩17,541 | ₩17,984 | -0.67% | 1.1만 |
|---|
| 2025.11.26 | ₩17,286 | ₩18,225 | ₩17,193 | ₩18,104 | +4.73% | 2.4만 |
|---|
| 2025.11.25 | ₩17,407 | ₩17,648 | ₩17,005 | ₩17,327 | -0.46% | 3.2만 |
|---|
| 2025.11.24 | ₩17,407 | ₩17,528 | ₩16,911 | ₩17,085 | -1.85% | 1.7만 |
|---|
| 2025.11.21 | ₩16,442 | ₩17,474 | ₩16,442 | ₩17,407 | +5.87% | 3.1만 |
|---|
| 2025.11.20 | ₩17,099 | ₩17,461 | ₩16,388 | ₩16,401 | -4.08% | 2.1만 |
|---|
| 2025.11.19 | ₩17,622 | ₩17,648 | ₩16,884 | ₩16,884 | -4.19% | 2.1만 |
|---|
| 2025.11.18 | ₩17,930 | ₩18,051 | ₩17,367 | ₩17,367 | -3.14% | 2만 |
|---|
| 2025.11.17 | ₩17,970 | ₩18,198 | ₩17,488 | ₩17,622 | -1.94% | 3.9만 |
|---|
| 2025.11.14 | ₩18,037 | ₩18,453 | ₩17,997 | ₩18,346 | +1.71% | 1.7만 |
|---|
| 2025.11.13 | ₩17,890 | ₩18,547 | ₩17,890 | ₩18,171 | +1.57% | 1.1만 |
|---|
| 2025.11.12 | ₩18,158 | ₩18,306 | ₩17,970 | ₩18,212 | +0.30% | 2.2만 |
|---|
| 2025.11.11 | ₩18,520 | ₩18,520 | ₩17,876 | ₩18,145 | -2.03% | 1.4만 |
|---|
| 2025.11.10 | ₩18,815 | ₩18,815 | ₩18,453 | ₩18,601 | -1.14% | 1.2만 |
|---|
| 2025.11.07 | ₩18,319 | ₩18,641 | ₩18,239 | ₩18,239 | -0.44% | 1.7만 |
|---|
| 2025.11.06 | ₩18,480 | ₩18,775 | ₩18,225 | ₩18,520 | +0.22% | 1.4만 |
|---|
| 2025.11.05 | ₩18,104 | ₩18,842 | ₩17,903 | ₩18,587 | +2.67% | 1.3만 |
|---|
| 2025.11.04 | ₩17,890 | ₩18,158 | ₩17,890 | ₩18,037 | +0.82% | 1.3만 |
|---|
| 2025.11.03 | ₩18,145 | ₩18,265 | ₩17,648 | ₩18,225 | +0.44% | 1.9만 |
|---|
| 2025.10.31 | ₩17,957 | ₩18,373 | ₩17,608 | ₩18,225 | +1.49% | 1.8만 |
|---|
| 2025.10.30 | ₩18,239 | ₩18,654 | ₩17,876 | ₩18,131 | -0.59% | 4.4만 |
|---|
| 2025.10.29 | ₩18,627 | ₩19,150 | ₩18,426 | ₩18,480 | -0.79% | 2만 |
|---|
| 2025.10.28 | ₩18,748 | ₩19,057 | ₩18,681 | ₩18,681 | -0.36% | 7.1천 |
|---|
| 2025.10.27 | ₩19,566 | ₩19,566 | ₩18,641 | ₩18,668 | -4.59% | 3.5만 |
|---|
| 2025.10.24 | ₩18,882 | ₩19,499 | ₩18,855 | ₩19,499 | +3.27% | 1.8만 |
|---|
| 2025.10.23 | ₩18,909 | ₩18,976 | ₩18,520 | ₩18,708 | -1.06% | 4.7만 |
|---|
| 2025.10.22 | ₩18,802 | ₩18,922 | ₩18,453 | ₩18,587 | -1.14% | 1.9만 |
|---|
| 2025.10.21 | ₩18,654 | ₩19,043 | ₩18,654 | ₩18,788 | +0.72% | 8.3천 |
|---|
| 2025.10.20 | ₩18,829 | ₩18,909 | ₩18,627 | ₩18,869 | +0.21% | 1.1만 |
|---|
| 2025.10.17 | ₩18,668 | ₩19,083 | ₩18,426 | ₩18,426 | -1.29% | 2.3만 |
|---|
| 2025.10.16 | ₩18,949 | ₩19,083 | ₩18,695 | ₩18,708 | -1.27% | 1.1만 |
|---|
| 2025.10.15 | ₩19,298 | ₩19,311 | ₩18,762 | ₩18,855 | -2.29% | 1.2만 |
|---|
| 2025.10.14 | ₩18,735 | ₩19,285 | ₩18,735 | ₩19,030 | +1.57% | 1.9만 |
|---|
| 2025.10.13 | ₩18,936 | ₩19,285 | ₩18,426 | ₩19,204 | +1.42% | 2.4만 |
|---|
| 2025.10.10 | ₩18,963 | ₩19,378 | ₩18,440 | ₩18,587 | -1.98% | 2.4만 |
|---|