시장 데이터를 불러오는 중
전체 종목
GEN Restaurant Group, Inc. - Class A Common Stock 과거 주가
GEN Restaurant Group, Inc. - Class A Common Stock · GENK · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GEN Restaurant Group, Inc. - Class A Common Stock · GENK · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,160 | ₩2,293 | ₩2,133 | ₩2,213 | +2.47% | 3.8만 |
| 2026.10.08 | ₩2,153 | ₩2,153 | ₩2,080 | ₩2,133 | -0.93% | 1.4만 |
| 2026.10.07 | ₩2,093 | ₩2,187 | ₩2,093 | ₩2,120 | +1.27% | 2.2만 |
| 2026.10.06 | ₩2,160 | ₩2,213 | ₩2,067 | ₩2,093 | -3.09% | 1.1만 |
| 2026.10.05 | ₩2,107 | ₩2,240 | ₩2,080 | ₩2,147 | +1.90% | 2만 |
| 2026.10.02 | ₩2,227 | ₩2,227 | ₩2,093 | ₩2,147 | -3.59% | 1.6만 |
| 2026.10.01 | ₩2,133 | ₩2,267 | ₩2,093 | ₩2,240 | +5.00% | 3.4만 |
| 2026.09.30 | ₩2,293 | ₩2,333 | ₩2,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,147 |
| -6.40% |
| 2.6만 |
| 2026.09.29 | ₩2,267 | ₩2,397 | ₩2,267 | ₩2,267 | 0.00% | 4.1천 |
|---|
| 2026.09.28 | ₩2,267 | ₩2,333 | ₩2,260 | ₩2,280 | +0.59% | 1.6만 |
|---|
| 2026.09.25 | ₩2,333 | ₩2,500 | ₩2,267 | ₩2,320 | -0.57% | 1.6만 |
|---|
| 2026.09.24 | ₩2,320 | ₩2,320 | ₩2,187 | ₩2,267 | -2.30% | 1.4만 |
|---|
| 2026.09.23 | ₩2,213 | ₩2,293 | ₩2,167 | ₩2,260 | +2.11% | 1.7만 |
|---|
| 2026.09.22 | ₩2,253 | ₩2,273 | ₩2,133 | ₩2,240 | -0.59% | 1.5만 |
|---|
| 2026.09.21 | ₩2,267 | ₩2,469 | ₩2,173 | ₩2,293 | +1.18% | 4.8만 |
|---|
| 2026.09.18 | ₩2,187 | ₩2,373 | ₩2,173 | ₩2,267 | +3.66% | 6만 |
|---|
| 2026.09.17 | ₩2,093 | ₩2,293 | ₩2,093 | ₩2,240 | +7.01% | 8.6만 |
|---|
| 2026.09.16 | ₩2,227 | ₩2,413 | ₩2,013 | ₩2,133 | -4.19% | 10만 |
|---|
| 2026.09.15 | ₩2,293 | ₩2,467 | ₩2,080 | ₩2,213 | -3.49% | 15.1만 |
|---|
| 2026.09.14 | ₩2,427 | ₩2,453 | ₩2,320 | ₩2,333 | -3.85% | 3.7만 |
|---|
| 2026.09.11 | ₩2,437 | ₩2,467 | ₩2,360 | ₩2,373 | -2.63% | 3.4만 |
|---|
| 2026.09.10 | ₩2,413 | ₩2,467 | ₩2,387 | ₩2,467 | +2.21% | 2.1만 |
|---|
| 2026.09.09 | ₩2,553 | ₩2,553 | ₩2,440 | ₩2,507 | -1.83% | 9.2천 |
|---|
| 2026.09.08 | ₩2,533 | ₩2,587 | ₩2,507 | ₩2,520 | -0.53% | 4.1만 |
|---|
| 2026.09.04 | ₩2,480 | ₩2,635 | ₩2,480 | ₩2,533 | +2.15% | 3.9만 |
|---|
| 2026.09.03 | ₩2,613 | ₩2,613 | ₩2,520 | ₩2,520 | -3.57% | 3만 |
|---|
| 2026.09.02 | ₩2,580 | ₩2,640 | ₩2,467 | ₩2,560 | -0.78% | 11.5만 |
|---|
| 2026.09.01 | ₩2,547 | ₩2,553 | ₩2,507 | ₩2,533 | -0.52% | 2.2만 |
|---|
| 2026.08.31 | ₩2,560 | ₩2,593 | ₩2,520 | ₩2,547 | -0.52% | 2.8만 |
|---|
| 2026.08.28 | ₩2,627 | ₩2,747 | ₩2,547 | ₩2,547 | -3.05% | 6.6천 |
|---|
| 2026.08.27 | ₩2,720 | ₩2,733 | ₩2,600 | ₩2,600 | -4.41% | 2.4만 |
|---|
| 2026.08.26 | ₩2,620 | ₩2,667 | ₩2,600 | ₩2,627 | +0.25% | 3만 |
|---|
| 2026.08.25 | ₩2,640 | ₩2,667 | ₩2,587 | ₩2,640 | 0.00% | 2.3만 |
|---|
| 2026.08.24 | ₩2,693 | ₩2,693 | ₩2,573 | ₩2,627 | -2.48% | 3.8만 |
|---|
| 2026.08.21 | ₩2,344 | ₩2,787 | ₩2,333 | ₩2,773 | +18.32% | 37.1만 |
|---|
| 2026.08.20 | ₩2,340 | ₩2,340 | ₩2,267 | ₩2,320 | -0.85% | 14.1만 |
|---|
| 2026.08.19 | ₩2,413 | ₩2,493 | ₩2,267 | ₩2,373 | -1.66% | 18만 |
|---|
| 2026.08.18 | ₩2,509 | ₩2,560 | ₩2,413 | ₩2,413 | -3.83% | 2.9만 |
|---|
| 2026.08.17 | ₩2,573 | ₩2,593 | ₩2,467 | ₩2,520 | -2.07% | 5.4만 |
|---|
| 2026.08.14 | ₩2,533 | ₩2,600 | ₩2,467 | ₩2,573 | +1.58% | 12.6만 |
|---|
| 2026.08.13 | ₩2,600 | ₩2,640 | ₩2,533 | ₩2,600 | 0.00% | 9.8만 |
|---|
| 2026.08.12 | ₩2,760 | ₩2,787 | ₩2,467 | ₩2,560 | -7.25% | 40.3만 |
|---|
| 2026.08.11 | ₩2,827 | ₩3,093 | ₩2,627 | ₩2,667 | -5.66% | 197.4만 |
|---|
| 2026.08.10 | ₩2,600 | ₩2,659 | ₩2,387 | ₩2,427 | -6.67% | 713.8만 |
|---|
| 2026.08.07 | ₩2,667 | ₩2,707 | ₩2,613 | ₩2,613 | -2.00% | 8.1천 |
|---|
| 2026.08.06 | ₩2,760 | ₩2,760 | ₩2,600 | ₩2,760 | 0.00% | 5.1천 |
|---|
| 2026.08.05 | ₩2,680 | ₩2,760 | ₩2,623 | ₩2,760 | +2.99% | 1.2만 |
|---|
| 2026.08.04 | ₩2,627 | ₩2,720 | ₩2,600 | ₩2,640 | +0.51% | 4.1만 |
|---|
| 2026.08.03 | ₩2,747 | ₩2,747 | ₩2,627 | ₩2,627 | -4.37% | 1.7만 |
|---|
| 2026.07.31 | ₩2,667 | ₩2,787 | ₩2,533 | ₩2,707 | +1.50% | 9.7만 |
|---|
| 2026.07.30 | ₩2,720 | ₩2,800 | ₩2,640 | ₩2,680 | -1.47% | 2.4만 |
|---|
| 2026.07.29 | ₩2,627 | ₩2,800 | ₩2,612 | ₩2,700 | +2.79% | 6.9만 |
|---|
| 2026.07.28 | ₩2,659 | ₩2,760 | ₩2,600 | ₩2,693 | +1.30% | 5.2만 |
|---|
| 2026.07.27 | ₩2,640 | ₩2,773 | ₩2,640 | ₩2,693 | +2.02% | 1.5만 |
|---|
| 2026.07.24 | ₩2,373 | ₩2,640 | ₩2,373 | ₩2,627 | +10.67% | 3.3천 |
|---|
| 2026.07.23 | ₩2,413 | ₩2,533 | ₩2,400 | ₩2,453 | +1.66% | 3.4만 |
|---|
| 2026.07.22 | ₩2,412 | ₩2,493 | ₩2,373 | ₩2,467 | +2.27% | 3.6천 |
|---|
| 2026.07.21 | ₩2,436 | ₩2,480 | ₩2,383 | ₩2,440 | +0.16% | 1만 |
|---|
| 2026.07.20 | ₩2,360 | ₩2,387 | ₩2,280 | ₩2,373 | +0.56% | 5천 |
|---|
| 2026.07.17 | ₩2,413 | ₩2,507 | ₩2,347 | ₩2,360 | -2.21% | 2.7만 |
|---|
| 2026.07.16 | ₩2,507 | ₩2,507 | ₩2,260 | ₩2,413 | -3.72% | 8.3천 |
|---|
| 2026.07.15 | ₩2,413 | ₩2,480 | ₩2,320 | ₩2,360 | -2.21% | 2.3만 |
|---|
| 2026.07.14 | ₩2,453 | ₩2,453 | ₩2,293 | ₩2,307 | -5.98% | 1.1만 |
|---|
| 2026.07.13 | ₩2,567 | ₩2,652 | ₩2,333 | ₩2,347 | -8.57% | 2.6만 |
|---|
| 2026.07.10 | ₩2,747 | ₩2,747 | ₩2,560 | ₩2,587 | -5.83% | 2.2만 |
|---|
| 2026.07.09 | ₩2,653 | ₩2,833 | ₩2,653 | ₩2,733 | +3.02% | 2.9만 |
|---|
| 2026.07.08 | ₩2,707 | ₩2,707 | ₩2,613 | ₩2,613 | -3.45% | 1.4만 |
|---|
| 2026.07.07 | ₩2,453 | ₩2,613 | ₩2,453 | ₩2,533 | +3.26% | 8.5천 |
|---|
| 2026.07.06 | ₩2,740 | ₩2,867 | ₩2,400 | ₩2,493 | -9.00% | 2.7만 |
|---|
| 2026.07.02 | ₩2,733 | ₩2,740 | ₩2,680 | ₩2,680 | -1.95% | 3.1천 |
|---|
| 2026.07.01 | ₩2,733 | ₩2,747 | ₩2,653 | ₩2,720 | -0.49% | 1.8만 |
|---|
| 2026.06.30 | ₩2,560 | ₩2,687 | ₩2,560 | ₩2,627 | +2.60% | 1.3만 |
|---|
| 2026.06.29 | ₩2,680 | ₩2,700 | ₩2,560 | ₩2,600 | -2.99% | 1.6만 |
|---|
| 2026.06.26 | ₩2,813 | ₩2,827 | ₩2,667 | ₩2,720 | -3.32% | 2만 |
|---|
| 2026.06.25 | ₩2,733 | ₩2,795 | ₩2,640 | ₩2,707 | -0.98% | 3.5만 |
|---|
| 2026.06.24 | ₩2,747 | ₩2,813 | ₩2,733 | ₩2,773 | +0.97% | 5.2천 |
|---|
| 2026.06.23 | ₩2,800 | ₩2,860 | ₩2,733 | ₩2,800 | 0.00% | 7.9천 |
|---|
| 2026.06.22 | ₩2,827 | ₩2,867 | ₩2,733 | ₩2,787 | -1.42% | 1.4만 |
|---|
| 2026.06.18 | ₩3,067 | ₩3,067 | ₩2,813 | ₩2,813 | -8.26% | 2.3만 |
|---|
| 2026.06.17 | ₩2,920 | ₩3,053 | ₩2,907 | ₩2,987 | +2.28% | 3만 |
|---|
| 2026.06.16 | ₩2,880 | ₩2,985 | ₩2,787 | ₩2,893 | +0.46% | 1.3만 |
|---|
| 2026.06.15 | ₩2,867 | ₩3,040 | ₩2,840 | ₩2,840 | -0.93% | 3.2만 |
|---|
| 2026.06.12 | ₩3,067 | ₩3,067 | ₩2,800 | ₩2,800 | -8.70% | 3.3만 |
|---|
| 2026.06.11 | ₩2,893 | ₩3,120 | ₩2,680 | ₩3,080 | +6.45% | 3.6만 |
|---|
| 2026.06.10 | ₩2,773 | ₩2,940 | ₩2,760 | ₩2,867 | +3.37% | 1.3만 |
|---|
| 2026.06.09 | ₩2,680 | ₩2,760 | ₩2,627 | ₩2,760 | +2.99% | 1.5만 |
|---|
| 2026.06.08 | ₩2,560 | ₩2,733 | ₩2,560 | ₩2,720 | +6.25% | 9천 |
|---|
| 2026.06.05 | ₩2,720 | ₩2,720 | ₩2,547 | ₩2,560 | -5.88% | 2.6만 |
|---|
| 2026.06.04 | ₩2,573 | ₩2,773 | ₩2,524 | ₩2,773 | +7.77% | 7만 |
|---|
| 2026.06.03 | ₩2,800 | ₩2,853 | ₩2,360 | ₩2,573 | -8.10% | 3.5만 |
|---|
| 2026.06.02 | ₩2,867 | ₩2,933 | ₩2,667 | ₩2,787 | -2.79% | 5.2만 |
|---|
| 2026.06.01 | ₩2,680 | ₩2,707 | ₩2,440 | ₩2,487 | -7.21% | 2.1만 |
|---|
| 2026.05.29 | ₩2,773 | ₩2,785 | ₩2,607 | ₩2,760 | -0.48% | 9.1천 |
|---|
| 2026.05.28 | ₩2,787 | ₩2,800 | ₩2,680 | ₩2,800 | +0.48% | 1.9만 |
|---|
| 2026.05.27 | ₩2,733 | ₩2,827 | ₩2,677 | ₩2,680 | -1.95% | 7.7천 |
|---|
| 2026.05.26 | ₩3,013 | ₩3,013 | ₩2,653 | ₩2,747 | -8.85% | 3만 |
|---|
| 2026.05.22 | ₩3,160 | ₩3,160 | ₩2,880 | ₩2,960 | -6.33% | 2.5만 |
|---|
| 2026.05.21 | ₩3,107 | ₩3,173 | ₩3,093 | ₩3,173 | +2.15% | 7.4천 |
|---|
| 2026.05.20 | ₩3,040 | ₩3,187 | ₩2,984 | ₩3,187 | +4.82% | 2.1만 |
|---|
| 2026.05.19 | ₩3,173 | ₩3,180 | ₩2,920 | ₩3,053 | -3.78% | 3.4만 |
|---|
| 2026.05.18 | ₩2,893 | ₩3,133 | ₩2,720 | ₩3,067 | +5.99% | 1.6만 |
|---|
| 2026.05.15 | ₩2,787 | ₩2,960 | ₩2,773 | ₩2,907 | +4.31% | 2.3만 |
|---|
| 2026.05.14 | ₩3,107 | ₩3,133 | ₩2,853 | ₩2,853 | -8.15% | 3.6만 |
|---|
| 2026.05.13 | ₩2,880 | ₩3,147 | ₩2,620 | ₩3,013 | +4.63% | 7.9만 |
|---|
| 2026.05.12 | ₩3,000 | ₩3,011 | ₩2,733 | ₩2,787 | -7.11% | 1.4만 |
|---|
| 2026.05.11 | ₩3,093 | ₩3,093 | ₩2,841 | ₩3,040 | -1.72% | 3.7만 |
|---|
| 2026.05.08 | ₩3,187 | ₩3,227 | ₩3,053 | ₩3,120 | -2.09% | 3.3만 |
|---|
| 2026.05.07 | ₩3,067 | ₩3,413 | ₩2,987 | ₩3,040 | -0.87% | 16.5만 |
|---|
| 2026.05.06 | ₩2,400 | ₩3,120 | ₩2,400 | ₩3,027 | +26.11% | 9.4만 |
|---|
| 2026.05.05 | ₩2,307 | ₩2,763 | ₩2,300 | ₩2,520 | +9.25% | 4.4만 |
|---|
| 2026.05.04 | ₩2,133 | ₩2,333 | ₩2,055 | ₩2,333 | +9.37% | 12.7만 |
|---|
| 2026.05.01 | ₩2,133 | ₩2,173 | ₩2,120 | ₩2,173 | +1.87% | 2.4만 |
|---|
| 2026.04.30 | ₩2,093 | ₩2,200 | ₩2,092 | ₩2,200 | +5.10% | 2.1만 |
|---|
| 2026.04.29 | ₩2,133 | ₩2,184 | ₩2,067 | ₩2,133 | 0.00% | 9.2천 |
|---|
| 2026.04.28 | ₩2,093 | ₩2,147 | ₩2,055 | ₩2,093 | 0.00% | 9.1천 |
|---|
| 2026.04.27 | ₩2,187 | ₩2,227 | ₩2,093 | ₩2,133 | -2.44% | 1.2만 |
|---|
| 2026.04.24 | ₩2,193 | ₩2,253 | ₩2,113 | ₩2,148 | -2.07% | 1.1만 |
|---|
| 2026.04.23 | ₩2,227 | ₩2,280 | ₩2,213 | ₩2,240 | +0.60% | 1.6만 |
|---|
| 2026.04.22 | ₩2,213 | ₩2,312 | ₩2,200 | ₩2,247 | +1.51% | 1.8만 |
|---|
| 2026.04.21 | ₩2,127 | ₩2,260 | ₩2,127 | ₩2,187 | +2.82% | 4만 |
|---|
| 2026.04.20 | ₩2,080 | ₩2,133 | ₩1,933 | ₩2,133 | +2.56% | 5.1만 |
|---|
| 2026.04.17 | ₩2,067 | ₩2,253 | ₩2,047 | ₩2,107 | +1.94% | 2.2만 |
|---|
| 2026.04.16 | ₩2,167 | ₩2,167 | ₩2,093 | ₩2,120 | -2.15% | 1.7만 |
|---|
| 2026.04.15 | ₩2,147 | ₩2,147 | ₩2,080 | ₩2,133 | -0.62% | 2.2만 |
|---|
| 2026.04.14 | ₩2,027 | ₩2,145 | ₩2,027 | ₩2,120 | +4.61% | 2.1만 |
|---|
| 2026.04.13 | ₩1,987 | ₩2,147 | ₩1,933 | ₩2,040 | +2.68% | 2.8만 |
|---|
| 2026.04.10 | ₩2,020 | ₩2,133 | ₩1,973 | ₩2,000 | -0.99% | 4.6만 |
|---|
| 2026.04.09 | ₩2,033 | ₩2,120 | ₩2,000 | ₩2,093 | +2.95% | 1.4만 |
|---|
| 2026.04.08 | ₩2,133 | ₩2,133 | ₩2,003 | ₩2,053 | -3.75% | 4.5만 |
|---|
| 2026.04.07 | ₩2,013 | ₩2,027 | ₩1,907 | ₩1,947 | -3.31% | 5.4만 |
|---|
| 2026.04.06 | ₩2,040 | ₩2,067 | ₩2,001 | ₩2,067 | +1.31% | 1.7만 |
|---|
| 2026.04.02 | ₩2,293 | ₩2,347 | ₩1,960 | ₩2,027 | -11.63% | 6.3만 |
|---|
| 2026.04.01 | ₩2,000 | ₩2,667 | ₩2,000 | ₩2,247 | +12.33% | 17.8만 |
|---|
| 2026.03.31 | ₩2,607 | ₩2,613 | ₩2,427 | ₩2,613 | +0.26% | 5만 |
|---|
| 2026.03.30 | ₩2,493 | ₩2,555 | ₩2,413 | ₩2,507 | +0.53% | 1.2만 |
|---|
| 2026.03.27 | ₩2,727 | ₩2,733 | ₩2,480 | ₩2,533 | -7.09% | 5.4만 |
|---|
| 2026.03.26 | ₩2,853 | ₩2,920 | ₩2,687 | ₩2,773 | -2.80% | 4.4만 |
|---|
| 2026.03.25 | ₩2,773 | ₩2,933 | ₩2,533 | ₩2,867 | +3.37% | 5.9만 |
|---|
| 2026.03.24 | ₩2,467 | ₩2,941 | ₩2,467 | ₩2,760 | +11.89% | 20.7만 |
|---|
| 2026.03.23 | ₩2,400 | ₩2,467 | ₩2,209 | ₩2,360 | -1.67% | 1.6만 |
|---|
| 2026.03.20 | ₩2,373 | ₩2,787 | ₩2,267 | ₩2,440 | +2.81% | 18.7만 |
|---|
| 2026.03.19 | ₩2,227 | ₩2,293 | ₩2,213 | ₩2,280 | +2.40% | 7.6만 |
|---|
| 2026.03.18 | ₩2,187 | ₩2,360 | ₩2,187 | ₩2,213 | +1.22% | 9.1천 |
|---|
| 2026.03.17 | ₩2,360 | ₩2,400 | ₩2,187 | ₩2,187 | -7.34% | 3.7만 |
|---|
| 2026.03.16 | ₩2,093 | ₩2,373 | ₩2,093 | ₩2,307 | +10.19% | 1.2만 |
|---|
| 2026.03.13 | ₩2,133 | ₩2,393 | ₩2,013 | ₩2,027 | -5.00% | 2.5만 |
|---|
| 2026.03.12 | ₩2,160 | ₩2,213 | ₩2,040 | ₩2,040 | -5.56% | 8만 |
|---|
| 2026.03.11 | ₩2,240 | ₩2,307 | ₩2,000 | ₩2,040 | -8.93% | 14.2만 |
|---|
| 2026.03.10 | ₩2,293 | ₩2,320 | ₩2,240 | ₩2,240 | -2.33% | 8.3천 |
|---|
| 2026.03.09 | ₩2,293 | ₩2,419 | ₩2,273 | ₩2,293 | 0.00% | 2.4만 |
|---|
| 2026.03.06 | ₩2,480 | ₩2,584 | ₩2,280 | ₩2,293 | -7.53% | 1.9만 |
|---|
| 2026.03.05 | ₩2,533 | ₩2,625 | ₩2,493 | ₩2,493 | -1.58% | 1.4만 |
|---|
| 2026.03.04 | ₩2,627 | ₩2,640 | ₩2,515 | ₩2,533 | -3.55% | 4만 |
|---|
| 2026.03.03 | ₩2,553 | ₩2,600 | ₩2,520 | ₩2,600 | +1.83% | 3.6천 |
|---|
| 2026.03.02 | ₩2,480 | ₩2,667 | ₩2,480 | ₩2,613 | +5.38% | 3.7만 |
|---|
| 2026.02.27 | ₩2,561 | ₩2,667 | ₩2,560 | ₩2,560 | -0.05% | 8.1천 |
|---|
| 2026.02.26 | ₩2,667 | ₩2,667 | ₩2,573 | ₩2,613 | -2.00% | 2만 |
|---|
| 2026.02.25 | ₩2,387 | ₩2,667 | ₩2,387 | ₩2,667 | +11.73% | 5.7만 |
|---|
| 2026.02.24 | ₩2,287 | ₩2,413 | ₩2,267 | ₩2,413 | +5.54% | 2.1만 |
|---|
| 2026.02.23 | ₩2,320 | ₩2,340 | ₩2,267 | ₩2,280 | -1.72% | 1.8만 |
|---|
| 2026.02.20 | ₩2,267 | ₩2,380 | ₩2,267 | ₩2,320 | +2.35% | 1.8만 |
|---|
| 2026.02.19 | ₩2,240 | ₩2,308 | ₩2,233 | ₩2,280 | +1.79% | 1.1만 |
|---|
| 2026.02.18 | ₩2,347 | ₩2,387 | ₩2,213 | ₩2,307 | -1.70% | 3.1만 |
|---|
| 2026.02.17 | ₩2,453 | ₩2,507 | ₩2,320 | ₩2,333 | -4.89% | 5.2만 |
|---|
| 2026.02.13 | ₩2,507 | ₩2,507 | ₩2,387 | ₩2,440 | -2.66% | 4만 |
|---|
| 2026.02.12 | ₩2,373 | ₩2,547 | ₩2,307 | ₩2,427 | +2.25% | 3.9만 |
|---|
| 2026.02.11 | ₩2,480 | ₩2,480 | ₩2,307 | ₩2,387 | -3.76% | 7.7만 |
|---|
| 2026.02.10 | ₩2,607 | ₩2,607 | ₩2,467 | ₩2,467 | -5.37% | 2만 |
|---|
| 2026.02.09 | ₩2,627 | ₩2,653 | ₩2,533 | ₩2,560 | -2.54% | 2.7만 |
|---|
| 2026.02.06 | ₩2,587 | ₩2,653 | ₩2,507 | ₩2,587 | 0.00% | 6.4만 |
|---|
| 2026.02.05 | ₩2,707 | ₩2,773 | ₩2,480 | ₩2,560 | -5.42% | 8.4만 |
|---|
| 2026.02.04 | ₩2,667 | ₩2,816 | ₩2,627 | ₩2,800 | +5.00% | 6.5만 |
|---|
| 2026.02.03 | ₩2,755 | ₩2,773 | ₩2,652 | ₩2,720 | -1.26% | 3.8만 |
|---|
| 2026.02.02 | ₩2,733 | ₩2,833 | ₩2,693 | ₩2,707 | -0.98% | 6.5만 |
|---|
| 2026.01.30 | ₩2,813 | ₩2,880 | ₩2,707 | ₩2,773 | -1.42% | 3.4만 |
|---|
| 2026.01.29 | ₩2,787 | ₩2,853 | ₩2,720 | ₩2,840 | +1.91% | 4만 |
|---|
| 2026.01.28 | ₩2,815 | ₩2,987 | ₩2,707 | ₩2,760 | -1.94% | 7.3만 |
|---|
| 2026.01.27 | ₩2,853 | ₩2,973 | ₩2,733 | ₩2,813 | -1.40% | 9.4만 |
|---|
| 2026.01.26 | ₩3,040 | ₩3,040 | ₩2,853 | ₩2,867 | -5.70% | 5.5만 |
|---|
| 2026.01.23 | ₩3,067 | ₩3,200 | ₩3,067 | ₩3,067 | 0.00% | 5.9만 |
|---|
| 2026.01.22 | ₩3,240 | ₩3,240 | ₩3,147 | ₩3,147 | -2.88% | 1.4만 |
|---|
| 2026.01.21 | ₩3,133 | ₩3,153 | ₩3,080 | ₩3,107 | -0.85% | 1.4만 |
|---|
| 2026.01.20 | ₩3,200 | ₩3,253 | ₩3,133 | ₩3,133 | -2.08% | 1만 |
|---|
| 2026.01.16 | ₩3,201 | ₩3,300 | ₩3,200 | ₩3,213 | +0.37% | 1.7만 |
|---|
| 2026.01.15 | ₩3,307 | ₩3,391 | ₩3,280 | ₩3,280 | -0.81% | 1.1만 |
|---|
| 2026.01.14 | ₩3,253 | ₩3,467 | ₩3,240 | ₩3,307 | +1.64% | 1.8만 |
|---|
| 2026.01.13 | ₩3,431 | ₩3,431 | ₩3,267 | ₩3,267 | -4.78% | 1.8만 |
|---|
| 2026.01.12 | ₩3,493 | ₩3,533 | ₩3,373 | ₩3,387 | -3.05% | 2.8만 |
|---|
| 2026.01.09 | ₩3,587 | ₩3,760 | ₩3,467 | ₩3,507 | -2.23% | 7.9만 |
|---|
| 2026.01.08 | ₩3,333 | ₩3,600 | ₩3,267 | ₩3,587 | +7.60% | 4.7만 |
|---|
| 2026.01.07 | ₩3,453 | ₩3,453 | ₩3,333 | ₩3,360 | -2.70% | 2.4만 |
|---|
| 2026.01.06 | ₩3,173 | ₩3,493 | ₩3,173 | ₩3,453 | +8.82% | 24.9만 |
|---|
| 2026.01.05 | ₩3,080 | ₩3,387 | ₩3,053 | ₩3,253 | +5.63% | 6.2만 |
|---|
| 2026.01.02 | ₩2,813 | ₩3,240 | ₩2,813 | ₩3,080 | +9.48% | 14.8만 |
|---|
| 2025.12.31 | ₩2,973 | ₩3,067 | ₩2,800 | ₩2,813 | -5.38% | 24.5만 |
|---|
| 2025.12.30 | ₩3,107 | ₩3,141 | ₩2,973 | ₩2,973 | -4.29% | 11.8만 |
|---|
| 2025.12.29 | ₩3,173 | ₩3,225 | ₩3,107 | ₩3,140 | -1.05% | 4.6만 |
|---|
| 2025.12.26 | ₩3,227 | ₩3,281 | ₩3,173 | ₩3,213 | -0.41% | 5.2만 |
|---|
| 2025.12.24 | ₩3,219 | ₩3,333 | ₩3,173 | ₩3,240 | +0.66% | 2만 |
|---|
| 2025.12.23 | ₩3,173 | ₩3,267 | ₩3,160 | ₩3,160 | -0.42% | 2.3만 |
|---|
| 2025.12.22 | ₩3,200 | ₩3,307 | ₩3,160 | ₩3,160 | -1.25% | 8.7만 |
|---|
| 2025.12.19 | ₩3,293 | ₩3,307 | ₩3,107 | ₩3,293 | 0.00% | 3.3만 |
|---|
| 2025.12.18 | ₩3,067 | ₩3,333 | ₩3,067 | ₩3,253 | +6.09% | 7.1만 |
|---|
| 2025.12.17 | ₩3,051 | ₩3,093 | ₩3,027 | ₩3,067 | +0.52% | 1.4만 |
|---|
| 2025.12.16 | ₩3,000 | ₩3,067 | ₩2,987 | ₩3,027 | +0.89% | 1.3만 |
|---|
| 2025.12.15 | ₩3,113 | ₩3,113 | ₩2,947 | ₩2,973 | -4.50% | 4.2만 |
|---|
| 2025.12.12 | ₩3,093 | ₩3,200 | ₩3,093 | ₩3,093 | 0.00% | 2.7만 |
|---|
| 2025.12.11 | ₩3,067 | ₩3,213 | ₩3,017 | ₩3,107 | +1.30% | 3만 |
|---|
| 2025.12.10 | ₩3,027 | ₩3,173 | ₩2,933 | ₩3,133 | +3.52% | 5.3만 |
|---|
| 2025.12.09 | ₩3,107 | ₩3,107 | ₩3,000 | ₩3,027 | -2.58% | 5.6만 |
|---|
| 2025.12.08 | ₩3,227 | ₩3,320 | ₩3,060 | ₩3,067 | -4.96% | 3만 |
|---|
| 2025.12.05 | ₩2,973 | ₩3,280 | ₩2,973 | ₩3,227 | +8.52% | 3.7만 |
|---|
| 2025.12.04 | ₩3,067 | ₩3,073 | ₩2,987 | ₩3,000 | -2.17% | 4.2만 |
|---|
| 2025.12.03 | ₩3,093 | ₩3,219 | ₩2,975 | ₩3,040 | -1.72% | 6.8만 |
|---|
| 2025.12.02 | ₩3,213 | ₩3,379 | ₩3,080 | ₩3,080 | -4.15% | 6만 |
|---|
| 2025.12.01 | ₩3,267 | ₩3,360 | ₩3,147 | ₩3,240 | -0.82% | 4.3만 |
|---|
| 2025.11.28 | ₩3,360 | ₩3,453 | ₩3,360 | ₩3,373 | +0.40% | 2.1만 |
|---|
| 2025.11.26 | ₩3,360 | ₩3,413 | ₩3,227 | ₩3,333 | -0.79% | 15.4만 |
|---|
| 2025.11.25 | ₩3,333 | ₩3,440 | ₩3,200 | ₩3,333 | 0.00% | 3.8만 |
|---|
| 2025.11.24 | ₩3,293 | ₩3,440 | ₩3,280 | ₩3,333 | +1.21% | 4.9만 |
|---|
| 2025.11.21 | ₩3,335 | ₩3,427 | ₩3,253 | ₩3,347 | +0.36% | 6.1만 |
|---|
| 2025.11.20 | ₩3,253 | ₩3,267 | ₩3,080 | ₩3,200 | -1.64% | 13.1만 |
|---|
| 2025.11.19 | ₩3,400 | ₩3,453 | ₩3,213 | ₩3,240 | -4.71% | 3.6만 |
|---|
| 2025.11.18 | ₩3,373 | ₩3,487 | ₩3,333 | ₩3,347 | -0.79% | 3.2만 |
|---|
| 2025.11.17 | ₩3,520 | ₩3,600 | ₩3,347 | ₩3,373 | -4.17% | 5.8만 |
|---|
| 2025.11.14 | ₩3,607 | ₩3,607 | ₩3,440 | ₩3,520 | -2.40% | 2.6만 |
|---|
| 2025.11.13 | ₩3,467 | ₩3,800 | ₩3,467 | ₩3,547 | +2.31% | 4.6만 |
|---|
| 2025.11.12 | ₩3,761 | ₩3,761 | ₩3,480 | ₩3,547 | -5.71% | 5.1만 |
|---|
| 2025.11.11 | ₩3,477 | ₩3,680 | ₩3,360 | ₩3,667 | +5.44% | 5.1만 |
|---|
| 2025.11.10 | ₩3,480 | ₩3,507 | ₩3,223 | ₩3,387 | -2.68% | 13.8만 |
|---|
| 2025.11.07 | ₩3,707 | ₩3,808 | ₩3,493 | ₩3,600 | -2.88% | 16만 |
|---|
| 2025.11.06 | ₩3,920 | ₩4,007 | ₩3,667 | ₩3,672 | -6.33% | 4만 |
|---|
| 2025.11.05 | ₩3,720 | ₩4,027 | ₩3,667 | ₩3,941 | +5.95% | 7.3만 |
|---|
| 2025.11.04 | ₩3,773 | ₩3,920 | ₩3,707 | ₩3,813 | +1.06% | 4.5만 |
|---|
| 2025.11.03 | ₩3,840 | ₩3,947 | ₩3,747 | ₩3,787 | -1.39% | 2.8만 |
|---|
| 2025.10.31 | ₩3,907 | ₩4,000 | ₩3,853 | ₩3,980 | +1.88% | 4.6만 |
|---|
| 2025.10.30 | ₩4,067 | ₩4,160 | ₩3,933 | ₩4,000 | -1.64% | 3.5만 |
|---|
| 2025.10.29 | ₩4,040 | ₩4,165 | ₩4,000 | ₩4,120 | +1.98% | 6.1만 |
|---|
| 2025.10.28 | ₩4,133 | ₩4,133 | ₩3,973 | ₩4,027 | -2.58% | 4.1만 |
|---|
| 2025.10.27 | ₩4,093 | ₩4,147 | ₩3,973 | ₩4,147 | +1.30% | 5.1만 |
|---|
| 2025.10.24 | ₩4,107 | ₩4,133 | ₩3,973 | ₩4,040 | -1.62% | 3.3만 |
|---|
| 2025.10.23 | ₩4,107 | ₩4,187 | ₩3,933 | ₩4,053 | -1.30% | 5만 |
|---|
| 2025.10.22 | ₩4,120 | ₩4,173 | ₩3,933 | ₩4,040 | -1.94% | 23만 |
|---|
| 2025.10.21 | ₩4,160 | ₩4,241 | ₩4,000 | ₩4,187 | +0.64% | 2.9만 |
|---|
| 2025.10.20 | ₩4,053 | ₩4,267 | ₩3,960 | ₩4,147 | +2.30% | 6.1만 |
|---|
| 2025.10.17 | ₩4,000 | ₩4,187 | ₩3,913 | ₩4,053 | +1.33% | 5.4만 |
|---|
| 2025.10.16 | ₩3,933 | ₩4,087 | ₩3,867 | ₩4,013 | +2.03% | 1.5만 |
|---|
| 2025.10.15 | ₩4,200 | ₩4,200 | ₩3,947 | ₩3,947 | -6.03% | 3.2만 |
|---|
| 2025.10.14 | ₩4,053 | ₩4,173 | ₩3,880 | ₩4,120 | +1.64% | 18만 |
|---|
| 2025.10.13 | ₩3,760 | ₩4,067 | ₩3,707 | ₩4,067 | +8.16% | 10만 |
|---|
| 2025.10.10 | ₩3,813 | ₩3,929 | ₩3,680 | ₩3,680 | -3.50% | 4.3만 |
|---|