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 | ₩2,163 | ₩2,296 | ₩2,136 | ₩2,216 | +2.47% | 3.8만 |
| 2026.10.08 | ₩2,156 | ₩2,156 | ₩2,082 | ₩2,136 | -0.93% | 1.4만 |
| 2026.10.07 | ₩2,096 | ₩2,189 | ₩2,096 | ₩2,123 | +1.27% | 2.2만 |
| 2026.10.06 | ₩2,163 | ₩2,216 | ₩2,069 | ₩2,096 | -3.09% | 1.1만 |
| 2026.10.05 | ₩2,109 | ₩2,243 | ₩2,082 | ₩2,149 | +1.90% | 2만 |
| 2026.10.02 | ₩2,229 | ₩2,229 | ₩2,096 | ₩2,149 | -3.59% | 1.6만 |
| 2026.10.01 | ₩2,136 | ₩2,269 | ₩2,096 | ₩2,243 | +5.00% | 3.4만 |
| 2026.09.30 | ₩2,296 | ₩2,336 | ₩2,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,149 |
| -6.40% |
| 2.6만 |
| 2026.09.29 | ₩2,269 | ₩2,400 | ₩2,269 | ₩2,269 | 0.00% | 4.1천 |
|---|
| 2026.09.28 | ₩2,269 | ₩2,336 | ₩2,263 | ₩2,283 | +0.59% | 1.6만 |
|---|
| 2026.09.25 | ₩2,336 | ₩2,503 | ₩2,269 | ₩2,323 | -0.57% | 1.6만 |
|---|
| 2026.09.24 | ₩2,323 | ₩2,323 | ₩2,189 | ₩2,269 | -2.30% | 1.4만 |
|---|
| 2026.09.23 | ₩2,216 | ₩2,296 | ₩2,169 | ₩2,263 | +2.11% | 1.7만 |
|---|
| 2026.09.22 | ₩2,256 | ₩2,276 | ₩2,136 | ₩2,243 | -0.59% | 1.5만 |
|---|
| 2026.09.21 | ₩2,269 | ₩2,472 | ₩2,176 | ₩2,296 | +1.18% | 4.8만 |
|---|
| 2026.09.18 | ₩2,189 | ₩2,376 | ₩2,176 | ₩2,269 | +3.66% | 6만 |
|---|
| 2026.09.17 | ₩2,096 | ₩2,296 | ₩2,096 | ₩2,243 | +7.01% | 8.6만 |
|---|
| 2026.09.16 | ₩2,229 | ₩2,416 | ₩2,016 | ₩2,136 | -4.19% | 10만 |
|---|
| 2026.09.15 | ₩2,296 | ₩2,470 | ₩2,082 | ₩2,216 | -3.49% | 15.1만 |
|---|
| 2026.09.14 | ₩2,430 | ₩2,456 | ₩2,323 | ₩2,336 | -3.85% | 3.7만 |
|---|
| 2026.09.11 | ₩2,440 | ₩2,470 | ₩2,363 | ₩2,376 | -2.63% | 3.4만 |
|---|
| 2026.09.10 | ₩2,416 | ₩2,470 | ₩2,390 | ₩2,470 | +2.21% | 2.1만 |
|---|
| 2026.09.09 | ₩2,556 | ₩2,556 | ₩2,443 | ₩2,510 | -1.83% | 9.2천 |
|---|
| 2026.09.08 | ₩2,536 | ₩2,590 | ₩2,510 | ₩2,523 | -0.53% | 4.1만 |
|---|
| 2026.09.04 | ₩2,483 | ₩2,638 | ₩2,483 | ₩2,536 | +2.15% | 3.9만 |
|---|
| 2026.09.03 | ₩2,616 | ₩2,616 | ₩2,523 | ₩2,523 | -3.57% | 3만 |
|---|
| 2026.09.02 | ₩2,583 | ₩2,643 | ₩2,470 | ₩2,563 | -0.78% | 11.5만 |
|---|
| 2026.09.01 | ₩2,550 | ₩2,556 | ₩2,510 | ₩2,536 | -0.52% | 2.2만 |
|---|
| 2026.08.31 | ₩2,563 | ₩2,596 | ₩2,523 | ₩2,550 | -0.52% | 2.8만 |
|---|
| 2026.08.28 | ₩2,630 | ₩2,750 | ₩2,550 | ₩2,550 | -3.05% | 6.6천 |
|---|
| 2026.08.27 | ₩2,723 | ₩2,737 | ₩2,603 | ₩2,603 | -4.41% | 2.4만 |
|---|
| 2026.08.26 | ₩2,623 | ₩2,670 | ₩2,603 | ₩2,630 | +0.25% | 3만 |
|---|
| 2026.08.25 | ₩2,643 | ₩2,670 | ₩2,590 | ₩2,643 | 0.00% | 2.3만 |
|---|
| 2026.08.24 | ₩2,697 | ₩2,697 | ₩2,576 | ₩2,630 | -2.48% | 3.8만 |
|---|
| 2026.08.21 | ₩2,347 | ₩2,790 | ₩2,336 | ₩2,777 | +18.32% | 37.1만 |
|---|
| 2026.08.20 | ₩2,343 | ₩2,343 | ₩2,269 | ₩2,323 | -0.85% | 14.1만 |
|---|
| 2026.08.19 | ₩2,416 | ₩2,496 | ₩2,269 | ₩2,376 | -1.66% | 18만 |
|---|
| 2026.08.18 | ₩2,512 | ₩2,563 | ₩2,416 | ₩2,416 | -3.83% | 2.9만 |
|---|
| 2026.08.17 | ₩2,576 | ₩2,596 | ₩2,470 | ₩2,523 | -2.07% | 5.4만 |
|---|
| 2026.08.14 | ₩2,536 | ₩2,603 | ₩2,470 | ₩2,576 | +1.58% | 12.6만 |
|---|
| 2026.08.13 | ₩2,603 | ₩2,643 | ₩2,536 | ₩2,603 | 0.00% | 9.8만 |
|---|
| 2026.08.12 | ₩2,763 | ₩2,790 | ₩2,470 | ₩2,563 | -7.25% | 40.3만 |
|---|
| 2026.08.11 | ₩2,830 | ₩3,097 | ₩2,630 | ₩2,670 | -5.66% | 197.4만 |
|---|
| 2026.08.10 | ₩2,603 | ₩2,662 | ₩2,390 | ₩2,430 | -6.67% | 713.8만 |
|---|
| 2026.08.07 | ₩2,670 | ₩2,710 | ₩2,616 | ₩2,616 | -2.00% | 8.1천 |
|---|
| 2026.08.06 | ₩2,763 | ₩2,763 | ₩2,603 | ₩2,763 | 0.00% | 5.1천 |
|---|
| 2026.08.05 | ₩2,683 | ₩2,763 | ₩2,626 | ₩2,763 | +2.99% | 1.2만 |
|---|
| 2026.08.04 | ₩2,630 | ₩2,723 | ₩2,603 | ₩2,643 | +0.51% | 4.1만 |
|---|
| 2026.08.03 | ₩2,750 | ₩2,750 | ₩2,630 | ₩2,630 | -4.37% | 1.7만 |
|---|
| 2026.07.31 | ₩2,670 | ₩2,790 | ₩2,536 | ₩2,710 | +1.50% | 9.7만 |
|---|
| 2026.07.30 | ₩2,723 | ₩2,803 | ₩2,643 | ₩2,683 | -1.47% | 2.4만 |
|---|
| 2026.07.29 | ₩2,630 | ₩2,803 | ₩2,615 | ₩2,703 | +2.79% | 6.9만 |
|---|
| 2026.07.28 | ₩2,662 | ₩2,763 | ₩2,603 | ₩2,697 | +1.30% | 5.2만 |
|---|
| 2026.07.27 | ₩2,643 | ₩2,777 | ₩2,643 | ₩2,697 | +2.02% | 1.5만 |
|---|
| 2026.07.24 | ₩2,376 | ₩2,643 | ₩2,376 | ₩2,630 | +10.67% | 3.3천 |
|---|
| 2026.07.23 | ₩2,416 | ₩2,536 | ₩2,403 | ₩2,456 | +1.66% | 3.4만 |
|---|
| 2026.07.22 | ₩2,415 | ₩2,496 | ₩2,376 | ₩2,470 | +2.27% | 3.6천 |
|---|
| 2026.07.21 | ₩2,439 | ₩2,483 | ₩2,386 | ₩2,443 | +0.16% | 1만 |
|---|
| 2026.07.20 | ₩2,363 | ₩2,390 | ₩2,283 | ₩2,376 | +0.56% | 5천 |
|---|
| 2026.07.17 | ₩2,416 | ₩2,510 | ₩2,349 | ₩2,363 | -2.21% | 2.7만 |
|---|
| 2026.07.16 | ₩2,510 | ₩2,510 | ₩2,263 | ₩2,416 | -3.72% | 8.3천 |
|---|
| 2026.07.15 | ₩2,416 | ₩2,483 | ₩2,323 | ₩2,363 | -2.21% | 2.3만 |
|---|
| 2026.07.14 | ₩2,456 | ₩2,456 | ₩2,296 | ₩2,309 | -5.98% | 1.1만 |
|---|
| 2026.07.13 | ₩2,570 | ₩2,655 | ₩2,336 | ₩2,349 | -8.57% | 2.6만 |
|---|
| 2026.07.10 | ₩2,750 | ₩2,750 | ₩2,563 | ₩2,590 | -5.83% | 2.2만 |
|---|
| 2026.07.09 | ₩2,656 | ₩2,837 | ₩2,656 | ₩2,737 | +3.02% | 2.9만 |
|---|
| 2026.07.08 | ₩2,710 | ₩2,710 | ₩2,616 | ₩2,616 | -3.45% | 1.4만 |
|---|
| 2026.07.07 | ₩2,456 | ₩2,616 | ₩2,456 | ₩2,536 | +3.26% | 8.5천 |
|---|
| 2026.07.06 | ₩2,743 | ₩2,870 | ₩2,403 | ₩2,496 | -9.00% | 2.7만 |
|---|
| 2026.07.02 | ₩2,737 | ₩2,743 | ₩2,683 | ₩2,683 | -1.95% | 3.1천 |
|---|
| 2026.07.01 | ₩2,737 | ₩2,750 | ₩2,656 | ₩2,723 | -0.49% | 1.8만 |
|---|
| 2026.06.30 | ₩2,563 | ₩2,690 | ₩2,563 | ₩2,630 | +2.60% | 1.3만 |
|---|
| 2026.06.29 | ₩2,683 | ₩2,703 | ₩2,563 | ₩2,603 | -2.99% | 1.6만 |
|---|
| 2026.06.26 | ₩2,817 | ₩2,830 | ₩2,670 | ₩2,723 | -3.32% | 2만 |
|---|
| 2026.06.25 | ₩2,737 | ₩2,798 | ₩2,643 | ₩2,710 | -0.98% | 3.5만 |
|---|
| 2026.06.24 | ₩2,750 | ₩2,817 | ₩2,737 | ₩2,777 | +0.97% | 5.2천 |
|---|
| 2026.06.23 | ₩2,803 | ₩2,863 | ₩2,737 | ₩2,803 | 0.00% | 7.9천 |
|---|
| 2026.06.22 | ₩2,830 | ₩2,870 | ₩2,737 | ₩2,790 | -1.42% | 1.4만 |
|---|
| 2026.06.18 | ₩3,070 | ₩3,070 | ₩2,817 | ₩2,817 | -8.26% | 2.3만 |
|---|
| 2026.06.17 | ₩2,923 | ₩3,057 | ₩2,910 | ₩2,990 | +2.28% | 3만 |
|---|
| 2026.06.16 | ₩2,883 | ₩2,989 | ₩2,790 | ₩2,897 | +0.46% | 1.3만 |
|---|
| 2026.06.15 | ₩2,870 | ₩3,044 | ₩2,843 | ₩2,843 | -0.93% | 3.2만 |
|---|
| 2026.06.12 | ₩3,070 | ₩3,070 | ₩2,803 | ₩2,803 | -8.70% | 3.3만 |
|---|
| 2026.06.11 | ₩2,897 | ₩3,124 | ₩2,683 | ₩3,084 | +6.45% | 3.6만 |
|---|
| 2026.06.10 | ₩2,777 | ₩2,943 | ₩2,763 | ₩2,870 | +3.37% | 1.3만 |
|---|
| 2026.06.09 | ₩2,683 | ₩2,763 | ₩2,630 | ₩2,763 | +2.99% | 1.5만 |
|---|
| 2026.06.08 | ₩2,563 | ₩2,737 | ₩2,563 | ₩2,723 | +6.25% | 9천 |
|---|
| 2026.06.05 | ₩2,723 | ₩2,723 | ₩2,550 | ₩2,563 | -5.88% | 2.6만 |
|---|
| 2026.06.04 | ₩2,576 | ₩2,777 | ₩2,527 | ₩2,777 | +7.77% | 7만 |
|---|
| 2026.06.03 | ₩2,803 | ₩2,857 | ₩2,363 | ₩2,576 | -8.10% | 3.5만 |
|---|
| 2026.06.02 | ₩2,870 | ₩2,937 | ₩2,670 | ₩2,790 | -2.79% | 5.2만 |
|---|
| 2026.06.01 | ₩2,683 | ₩2,710 | ₩2,443 | ₩2,490 | -7.21% | 2.1만 |
|---|
| 2026.05.29 | ₩2,777 | ₩2,789 | ₩2,610 | ₩2,763 | -0.48% | 9.1천 |
|---|
| 2026.05.28 | ₩2,790 | ₩2,803 | ₩2,683 | ₩2,803 | +0.48% | 1.9만 |
|---|
| 2026.05.27 | ₩2,737 | ₩2,830 | ₩2,681 | ₩2,683 | -1.95% | 7.7천 |
|---|
| 2026.05.26 | ₩3,017 | ₩3,017 | ₩2,656 | ₩2,750 | -8.85% | 3만 |
|---|
| 2026.05.22 | ₩3,164 | ₩3,164 | ₩2,883 | ₩2,964 | -6.33% | 2.5만 |
|---|
| 2026.05.21 | ₩3,110 | ₩3,177 | ₩3,097 | ₩3,177 | +2.15% | 7.4천 |
|---|
| 2026.05.20 | ₩3,044 | ₩3,190 | ₩2,988 | ₩3,190 | +4.82% | 2.1만 |
|---|
| 2026.05.19 | ₩3,177 | ₩3,184 | ₩2,923 | ₩3,057 | -3.78% | 3.4만 |
|---|
| 2026.05.18 | ₩2,897 | ₩3,137 | ₩2,723 | ₩3,070 | +5.99% | 1.6만 |
|---|
| 2026.05.15 | ₩2,790 | ₩2,964 | ₩2,777 | ₩2,910 | +4.31% | 2.3만 |
|---|
| 2026.05.14 | ₩3,110 | ₩3,137 | ₩2,857 | ₩2,857 | -8.15% | 3.6만 |
|---|
| 2026.05.13 | ₩2,883 | ₩3,150 | ₩2,623 | ₩3,017 | +4.63% | 7.9만 |
|---|
| 2026.05.12 | ₩3,004 | ₩3,014 | ₩2,737 | ₩2,790 | -7.11% | 1.4만 |
|---|
| 2026.05.11 | ₩3,097 | ₩3,097 | ₩2,845 | ₩3,044 | -1.72% | 3.7만 |
|---|
| 2026.05.08 | ₩3,190 | ₩3,231 | ₩3,057 | ₩3,124 | -2.09% | 3.3만 |
|---|
| 2026.05.07 | ₩3,070 | ₩3,417 | ₩2,990 | ₩3,044 | -0.87% | 16.5만 |
|---|
| 2026.05.06 | ₩2,403 | ₩3,124 | ₩2,403 | ₩3,030 | +26.11% | 9.4만 |
|---|
| 2026.05.05 | ₩2,309 | ₩2,766 | ₩2,303 | ₩2,523 | +9.25% | 4.4만 |
|---|
| 2026.05.04 | ₩2,136 | ₩2,336 | ₩2,057 | ₩2,336 | +9.37% | 12.7만 |
|---|
| 2026.05.01 | ₩2,136 | ₩2,176 | ₩2,123 | ₩2,176 | +1.87% | 2.4만 |
|---|
| 2026.04.30 | ₩2,096 | ₩2,203 | ₩2,094 | ₩2,203 | +5.10% | 2.1만 |
|---|
| 2026.04.29 | ₩2,136 | ₩2,187 | ₩2,069 | ₩2,136 | 0.00% | 9.2천 |
|---|
| 2026.04.28 | ₩2,096 | ₩2,149 | ₩2,057 | ₩2,096 | 0.00% | 9.1천 |
|---|
| 2026.04.27 | ₩2,189 | ₩2,229 | ₩2,096 | ₩2,136 | -2.44% | 1.2만 |
|---|
| 2026.04.24 | ₩2,196 | ₩2,256 | ₩2,116 | ₩2,151 | -2.07% | 1.1만 |
|---|
| 2026.04.23 | ₩2,229 | ₩2,283 | ₩2,216 | ₩2,243 | +0.60% | 1.6만 |
|---|
| 2026.04.22 | ₩2,216 | ₩2,315 | ₩2,203 | ₩2,249 | +1.51% | 1.8만 |
|---|
| 2026.04.21 | ₩2,129 | ₩2,263 | ₩2,129 | ₩2,189 | +2.82% | 4만 |
|---|
| 2026.04.20 | ₩2,082 | ₩2,136 | ₩1,936 | ₩2,136 | +2.56% | 5.1만 |
|---|
| 2026.04.17 | ₩2,069 | ₩2,256 | ₩2,049 | ₩2,109 | +1.94% | 2.2만 |
|---|
| 2026.04.16 | ₩2,169 | ₩2,169 | ₩2,096 | ₩2,123 | -2.15% | 1.7만 |
|---|
| 2026.04.15 | ₩2,149 | ₩2,149 | ₩2,082 | ₩2,136 | -0.62% | 2.2만 |
|---|
| 2026.04.14 | ₩2,029 | ₩2,148 | ₩2,029 | ₩2,123 | +4.61% | 2.1만 |
|---|
| 2026.04.13 | ₩1,989 | ₩2,149 | ₩1,936 | ₩2,042 | +2.68% | 2.8만 |
|---|
| 2026.04.10 | ₩2,022 | ₩2,136 | ₩1,976 | ₩2,002 | -0.99% | 4.6만 |
|---|
| 2026.04.09 | ₩2,036 | ₩2,123 | ₩2,002 | ₩2,096 | +2.95% | 1.4만 |
|---|
| 2026.04.08 | ₩2,136 | ₩2,136 | ₩2,005 | ₩2,056 | -3.75% | 4.5만 |
|---|
| 2026.04.07 | ₩2,016 | ₩2,029 | ₩1,909 | ₩1,949 | -3.31% | 5.4만 |
|---|
| 2026.04.06 | ₩2,042 | ₩2,069 | ₩2,004 | ₩2,069 | +1.31% | 1.7만 |
|---|
| 2026.04.02 | ₩2,296 | ₩2,349 | ₩1,962 | ₩2,029 | -11.63% | 6.3만 |
|---|
| 2026.04.01 | ₩2,002 | ₩2,670 | ₩2,002 | ₩2,249 | +12.33% | 17.8만 |
|---|
| 2026.03.31 | ₩2,610 | ₩2,616 | ₩2,430 | ₩2,616 | +0.26% | 5만 |
|---|
| 2026.03.30 | ₩2,496 | ₩2,558 | ₩2,416 | ₩2,510 | +0.53% | 1.2만 |
|---|
| 2026.03.27 | ₩2,730 | ₩2,737 | ₩2,483 | ₩2,536 | -7.09% | 5.4만 |
|---|
| 2026.03.26 | ₩2,857 | ₩2,923 | ₩2,690 | ₩2,777 | -2.80% | 4.4만 |
|---|
| 2026.03.25 | ₩2,777 | ₩2,937 | ₩2,536 | ₩2,870 | +3.37% | 5.9만 |
|---|
| 2026.03.24 | ₩2,470 | ₩2,945 | ₩2,470 | ₩2,763 | +11.89% | 20.7만 |
|---|
| 2026.03.23 | ₩2,403 | ₩2,470 | ₩2,212 | ₩2,363 | -1.67% | 1.6만 |
|---|
| 2026.03.20 | ₩2,376 | ₩2,790 | ₩2,269 | ₩2,443 | +2.81% | 18.7만 |
|---|
| 2026.03.19 | ₩2,229 | ₩2,296 | ₩2,216 | ₩2,283 | +2.40% | 7.6만 |
|---|
| 2026.03.18 | ₩2,189 | ₩2,363 | ₩2,189 | ₩2,216 | +1.22% | 9.1천 |
|---|
| 2026.03.17 | ₩2,363 | ₩2,403 | ₩2,189 | ₩2,189 | -7.34% | 3.7만 |
|---|
| 2026.03.16 | ₩2,096 | ₩2,376 | ₩2,096 | ₩2,309 | +10.19% | 1.2만 |
|---|
| 2026.03.13 | ₩2,136 | ₩2,396 | ₩2,016 | ₩2,029 | -5.00% | 2.5만 |
|---|
| 2026.03.12 | ₩2,163 | ₩2,216 | ₩2,042 | ₩2,042 | -5.56% | 8만 |
|---|
| 2026.03.11 | ₩2,243 | ₩2,309 | ₩2,002 | ₩2,042 | -8.93% | 14.2만 |
|---|
| 2026.03.10 | ₩2,296 | ₩2,323 | ₩2,243 | ₩2,243 | -2.33% | 8.3천 |
|---|
| 2026.03.09 | ₩2,296 | ₩2,422 | ₩2,276 | ₩2,296 | 0.00% | 2.4만 |
|---|
| 2026.03.06 | ₩2,483 | ₩2,587 | ₩2,283 | ₩2,296 | -7.53% | 1.9만 |
|---|
| 2026.03.05 | ₩2,536 | ₩2,628 | ₩2,496 | ₩2,496 | -1.58% | 1.4만 |
|---|
| 2026.03.04 | ₩2,630 | ₩2,643 | ₩2,518 | ₩2,536 | -3.55% | 4만 |
|---|
| 2026.03.03 | ₩2,556 | ₩2,603 | ₩2,523 | ₩2,603 | +1.83% | 3.6천 |
|---|
| 2026.03.02 | ₩2,483 | ₩2,670 | ₩2,483 | ₩2,616 | +5.38% | 3.7만 |
|---|
| 2026.02.27 | ₩2,564 | ₩2,670 | ₩2,563 | ₩2,563 | -0.05% | 8.1천 |
|---|
| 2026.02.26 | ₩2,670 | ₩2,670 | ₩2,576 | ₩2,616 | -2.00% | 2만 |
|---|
| 2026.02.25 | ₩2,390 | ₩2,670 | ₩2,390 | ₩2,670 | +11.73% | 5.7만 |
|---|
| 2026.02.24 | ₩2,289 | ₩2,416 | ₩2,269 | ₩2,416 | +5.54% | 2.1만 |
|---|
| 2026.02.23 | ₩2,323 | ₩2,343 | ₩2,269 | ₩2,283 | -1.72% | 1.8만 |
|---|
| 2026.02.20 | ₩2,269 | ₩2,383 | ₩2,269 | ₩2,323 | +2.35% | 1.8만 |
|---|
| 2026.02.19 | ₩2,243 | ₩2,311 | ₩2,236 | ₩2,283 | +1.79% | 1.1만 |
|---|
| 2026.02.18 | ₩2,349 | ₩2,390 | ₩2,216 | ₩2,309 | -1.70% | 3.1만 |
|---|
| 2026.02.17 | ₩2,456 | ₩2,510 | ₩2,323 | ₩2,336 | -4.89% | 5.2만 |
|---|
| 2026.02.13 | ₩2,510 | ₩2,510 | ₩2,390 | ₩2,443 | -2.66% | 4만 |
|---|
| 2026.02.12 | ₩2,376 | ₩2,550 | ₩2,309 | ₩2,430 | +2.25% | 3.9만 |
|---|
| 2026.02.11 | ₩2,483 | ₩2,483 | ₩2,309 | ₩2,390 | -3.76% | 7.7만 |
|---|
| 2026.02.10 | ₩2,610 | ₩2,610 | ₩2,470 | ₩2,470 | -5.37% | 2만 |
|---|
| 2026.02.09 | ₩2,630 | ₩2,656 | ₩2,536 | ₩2,563 | -2.54% | 2.7만 |
|---|
| 2026.02.06 | ₩2,590 | ₩2,656 | ₩2,510 | ₩2,590 | 0.00% | 6.4만 |
|---|
| 2026.02.05 | ₩2,710 | ₩2,777 | ₩2,483 | ₩2,563 | -5.42% | 8.4만 |
|---|
| 2026.02.04 | ₩2,670 | ₩2,819 | ₩2,630 | ₩2,803 | +5.00% | 6.5만 |
|---|
| 2026.02.03 | ₩2,758 | ₩2,777 | ₩2,655 | ₩2,723 | -1.26% | 3.8만 |
|---|
| 2026.02.02 | ₩2,737 | ₩2,837 | ₩2,697 | ₩2,710 | -0.98% | 6.5만 |
|---|
| 2026.01.30 | ₩2,817 | ₩2,883 | ₩2,710 | ₩2,777 | -1.42% | 3.4만 |
|---|
| 2026.01.29 | ₩2,790 | ₩2,857 | ₩2,723 | ₩2,843 | +1.91% | 4만 |
|---|
| 2026.01.28 | ₩2,818 | ₩2,990 | ₩2,710 | ₩2,763 | -1.94% | 7.3만 |
|---|
| 2026.01.27 | ₩2,857 | ₩2,977 | ₩2,737 | ₩2,817 | -1.40% | 9.4만 |
|---|
| 2026.01.26 | ₩3,044 | ₩3,044 | ₩2,857 | ₩2,870 | -5.70% | 5.5만 |
|---|
| 2026.01.23 | ₩3,070 | ₩3,204 | ₩3,070 | ₩3,070 | 0.00% | 5.9만 |
|---|
| 2026.01.22 | ₩3,244 | ₩3,244 | ₩3,150 | ₩3,150 | -2.88% | 1.4만 |
|---|
| 2026.01.21 | ₩3,137 | ₩3,157 | ₩3,084 | ₩3,110 | -0.85% | 1.4만 |
|---|
| 2026.01.20 | ₩3,204 | ₩3,257 | ₩3,137 | ₩3,137 | -2.08% | 1만 |
|---|
| 2026.01.16 | ₩3,205 | ₩3,304 | ₩3,204 | ₩3,217 | +0.37% | 1.7만 |
|---|
| 2026.01.15 | ₩3,311 | ₩3,395 | ₩3,284 | ₩3,284 | -0.81% | 1.1만 |
|---|
| 2026.01.14 | ₩3,257 | ₩3,471 | ₩3,244 | ₩3,311 | +1.64% | 1.8만 |
|---|
| 2026.01.13 | ₩3,435 | ₩3,435 | ₩3,271 | ₩3,271 | -4.78% | 1.8만 |
|---|
| 2026.01.12 | ₩3,497 | ₩3,538 | ₩3,377 | ₩3,391 | -3.05% | 2.8만 |
|---|
| 2026.01.09 | ₩3,591 | ₩3,764 | ₩3,471 | ₩3,511 | -2.23% | 7.9만 |
|---|
| 2026.01.08 | ₩3,337 | ₩3,604 | ₩3,271 | ₩3,591 | +7.60% | 4.7만 |
|---|
| 2026.01.07 | ₩3,457 | ₩3,457 | ₩3,337 | ₩3,364 | -2.70% | 2.4만 |
|---|
| 2026.01.06 | ₩3,177 | ₩3,497 | ₩3,177 | ₩3,457 | +8.82% | 24.9만 |
|---|
| 2026.01.05 | ₩3,084 | ₩3,391 | ₩3,057 | ₩3,257 | +5.63% | 6.2만 |
|---|
| 2026.01.02 | ₩2,817 | ₩3,244 | ₩2,817 | ₩3,084 | +9.48% | 14.8만 |
|---|
| 2025.12.31 | ₩2,977 | ₩3,070 | ₩2,803 | ₩2,817 | -5.38% | 24.5만 |
|---|
| 2025.12.30 | ₩3,110 | ₩3,145 | ₩2,977 | ₩2,977 | -4.29% | 11.8만 |
|---|
| 2025.12.29 | ₩3,177 | ₩3,229 | ₩3,110 | ₩3,144 | -1.05% | 4.6만 |
|---|
| 2025.12.26 | ₩3,231 | ₩3,285 | ₩3,177 | ₩3,217 | -0.41% | 5.2만 |
|---|
| 2025.12.24 | ₩3,222 | ₩3,337 | ₩3,177 | ₩3,244 | +0.66% | 2만 |
|---|
| 2025.12.23 | ₩3,177 | ₩3,271 | ₩3,164 | ₩3,164 | -0.42% | 2.3만 |
|---|
| 2025.12.22 | ₩3,204 | ₩3,311 | ₩3,164 | ₩3,164 | -1.25% | 8.7만 |
|---|
| 2025.12.19 | ₩3,297 | ₩3,311 | ₩3,110 | ₩3,297 | 0.00% | 3.3만 |
|---|
| 2025.12.18 | ₩3,070 | ₩3,337 | ₩3,070 | ₩3,257 | +6.09% | 7.1만 |
|---|
| 2025.12.17 | ₩3,054 | ₩3,097 | ₩3,030 | ₩3,070 | +0.52% | 1.4만 |
|---|
| 2025.12.16 | ₩3,004 | ₩3,070 | ₩2,990 | ₩3,030 | +0.89% | 1.3만 |
|---|
| 2025.12.15 | ₩3,117 | ₩3,117 | ₩2,950 | ₩2,977 | -4.50% | 4.2만 |
|---|
| 2025.12.12 | ₩3,097 | ₩3,204 | ₩3,097 | ₩3,097 | 0.00% | 2.7만 |
|---|
| 2025.12.11 | ₩3,070 | ₩3,217 | ₩3,021 | ₩3,110 | +1.30% | 3만 |
|---|
| 2025.12.10 | ₩3,030 | ₩3,177 | ₩2,937 | ₩3,137 | +3.52% | 5.3만 |
|---|
| 2025.12.09 | ₩3,110 | ₩3,110 | ₩3,004 | ₩3,030 | -2.58% | 5.6만 |
|---|
| 2025.12.08 | ₩3,231 | ₩3,324 | ₩3,064 | ₩3,070 | -4.96% | 3만 |
|---|
| 2025.12.05 | ₩2,977 | ₩3,284 | ₩2,977 | ₩3,231 | +8.52% | 3.7만 |
|---|
| 2025.12.04 | ₩3,070 | ₩3,077 | ₩2,990 | ₩3,004 | -2.17% | 4.2만 |
|---|
| 2025.12.03 | ₩3,097 | ₩3,222 | ₩2,978 | ₩3,044 | -1.72% | 6.8만 |
|---|
| 2025.12.02 | ₩3,217 | ₩3,383 | ₩3,084 | ₩3,084 | -4.15% | 6만 |
|---|
| 2025.12.01 | ₩3,271 | ₩3,364 | ₩3,150 | ₩3,244 | -0.82% | 4.3만 |
|---|
| 2025.11.28 | ₩3,364 | ₩3,457 | ₩3,364 | ₩3,377 | +0.40% | 2.1만 |
|---|
| 2025.11.26 | ₩3,364 | ₩3,417 | ₩3,231 | ₩3,337 | -0.79% | 15.4만 |
|---|
| 2025.11.25 | ₩3,337 | ₩3,444 | ₩3,204 | ₩3,337 | 0.00% | 3.8만 |
|---|
| 2025.11.24 | ₩3,297 | ₩3,444 | ₩3,284 | ₩3,337 | +1.21% | 4.9만 |
|---|
| 2025.11.21 | ₩3,339 | ₩3,431 | ₩3,257 | ₩3,351 | +0.36% | 6.1만 |
|---|
| 2025.11.20 | ₩3,257 | ₩3,271 | ₩3,084 | ₩3,204 | -1.64% | 13.1만 |
|---|
| 2025.11.19 | ₩3,404 | ₩3,457 | ₩3,217 | ₩3,244 | -4.71% | 3.6만 |
|---|
| 2025.11.18 | ₩3,377 | ₩3,491 | ₩3,337 | ₩3,351 | -0.79% | 3.2만 |
|---|
| 2025.11.17 | ₩3,524 | ₩3,604 | ₩3,351 | ₩3,377 | -4.17% | 5.8만 |
|---|
| 2025.11.14 | ₩3,611 | ₩3,611 | ₩3,444 | ₩3,524 | -2.40% | 2.6만 |
|---|
| 2025.11.13 | ₩3,471 | ₩3,805 | ₩3,471 | ₩3,551 | +2.31% | 4.6만 |
|---|
| 2025.11.12 | ₩3,766 | ₩3,766 | ₩3,484 | ₩3,551 | -5.71% | 5.1만 |
|---|
| 2025.11.11 | ₩3,481 | ₩3,684 | ₩3,364 | ₩3,671 | +5.44% | 5.1만 |
|---|
| 2025.11.10 | ₩3,484 | ₩3,511 | ₩3,227 | ₩3,391 | -2.68% | 13.8만 |
|---|
| 2025.11.07 | ₩3,711 | ₩3,813 | ₩3,497 | ₩3,604 | -2.88% | 16만 |
|---|
| 2025.11.06 | ₩3,925 | ₩4,011 | ₩3,671 | ₩3,676 | -6.33% | 4만 |
|---|
| 2025.11.05 | ₩3,724 | ₩4,031 | ₩3,671 | ₩3,946 | +5.95% | 7.3만 |
|---|
| 2025.11.04 | ₩3,778 | ₩3,925 | ₩3,711 | ₩3,818 | +1.06% | 4.5만 |
|---|
| 2025.11.03 | ₩3,845 | ₩3,951 | ₩3,751 | ₩3,791 | -1.39% | 2.8만 |
|---|
| 2025.10.31 | ₩3,911 | ₩4,005 | ₩3,858 | ₩3,985 | +1.88% | 4.6만 |
|---|
| 2025.10.30 | ₩4,072 | ₩4,165 | ₩3,938 | ₩4,005 | -1.64% | 3.5만 |
|---|
| 2025.10.29 | ₩4,045 | ₩4,170 | ₩4,005 | ₩4,125 | +1.98% | 6.1만 |
|---|
| 2025.10.28 | ₩4,138 | ₩4,138 | ₩3,978 | ₩4,031 | -2.58% | 4.1만 |
|---|
| 2025.10.27 | ₩4,098 | ₩4,152 | ₩3,978 | ₩4,152 | +1.30% | 5.1만 |
|---|
| 2025.10.24 | ₩4,112 | ₩4,138 | ₩3,978 | ₩4,045 | -1.62% | 3.3만 |
|---|
| 2025.10.23 | ₩4,112 | ₩4,192 | ₩3,938 | ₩4,058 | -1.30% | 5만 |
|---|
| 2025.10.22 | ₩4,125 | ₩4,178 | ₩3,938 | ₩4,045 | -1.94% | 23만 |
|---|
| 2025.10.21 | ₩4,165 | ₩4,246 | ₩4,005 | ₩4,192 | +0.64% | 2.9만 |
|---|
| 2025.10.20 | ₩4,058 | ₩4,272 | ₩3,965 | ₩4,152 | +2.30% | 6.1만 |
|---|
| 2025.10.17 | ₩4,005 | ₩4,192 | ₩3,918 | ₩4,058 | +1.33% | 5.4만 |
|---|
| 2025.10.16 | ₩3,938 | ₩4,092 | ₩3,871 | ₩4,018 | +2.03% | 1.5만 |
|---|
| 2025.10.15 | ₩4,205 | ₩4,205 | ₩3,951 | ₩3,951 | -6.03% | 3.2만 |
|---|
| 2025.10.14 | ₩4,058 | ₩4,178 | ₩3,885 | ₩4,125 | +1.64% | 18만 |
|---|
| 2025.10.13 | ₩3,764 | ₩4,072 | ₩3,711 | ₩4,072 | +8.16% | 10만 |
|---|
| 2025.10.10 | ₩3,818 | ₩3,934 | ₩3,684 | ₩3,684 | -3.50% | 4.3만 |
|---|