시장 데이터를 불러오는 중
전체 종목
지니 에너지 과거 주가
Genie Energy Ltd. Class B Common Stock Stock · GNE · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genie Energy Ltd. Class B Common Stock Stock · GNE · NYSE
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,378 | ₩22,606 | ₩22,191 | ₩22,285 | -0.42% | 3.2만 |
| 2026.10.08 | ₩22,352 | ₩22,579 | ₩21,990 | ₩22,486 | +0.60% | 6만 |
| 2026.10.07 | ₩22,057 | ₩22,526 | ₩22,017 | ₩22,352 | +1.34% | 9.6만 |
| 2026.10.06 | ₩21,762 | ₩22,177 | ₩21,762 | ₩22,003 | +1.11% | 7만 |
| 2026.10.05 | ₩21,909 | ₩22,110 | ₩21,574 | ₩21,588 | -1.47% | 12.5만 |
| 2026.10.02 | ₩22,218 | ₩22,553 | ₩21,883 | ₩22,017 | -0.90% | 6.9만 |
| 2026.10.01 | ₩21,454 | ₩22,084 | ₩21,306 | ₩22,003 | +2.56% | 9.8만 |
| 2026.09.30 | ₩21,722 | ₩21,749 | ₩21,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,414 |
| -1.42% |
| 6.7만 |
| 2026.09.29 | ₩21,440 | ₩21,695 | ₩21,414 | ₩21,641 | +0.94% | 4.8만 |
|---|
| 2026.09.28 | ₩21,414 | ₩21,883 | ₩21,213 | ₩21,440 | +0.13% | 7.5만 |
|---|
| 2026.09.25 | ₩21,119 | ₩21,574 | ₩21,065 | ₩21,333 | +1.02% | 8.7만 |
|---|
| 2026.09.24 | ₩21,079 | ₩21,467 | ₩21,079 | ₩21,159 | +0.38% | 7.8만 |
|---|
| 2026.09.23 | ₩21,467 | ₩21,467 | ₩21,159 | ₩21,226 | -1.12% | 8.4만 |
|---|
| 2026.09.22 | ₩21,842 | ₩21,842 | ₩21,534 | ₩21,601 | -1.10% | 6.8만 |
|---|
| 2026.09.21 | ₩21,668 | ₩21,923 | ₩21,601 | ₩21,735 | +0.31% | 6.4만 |
|---|
| 2026.09.18 | ₩21,829 | ₩21,883 | ₩21,306 | ₩21,481 | -1.60% | 15.8만 |
|---|
| 2026.09.17 | ₩21,668 | ₩22,177 | ₩21,548 | ₩21,936 | +1.24% | 7.3만 |
|---|
| 2026.09.16 | ₩21,373 | ₩21,615 | ₩21,199 | ₩21,548 | +0.82% | 11만 |
|---|
| 2026.09.15 | ₩21,226 | ₩21,427 | ₩21,025 | ₩21,320 | +0.44% | 9.7만 |
|---|
| 2026.09.14 | ₩21,373 | ₩21,440 | ₩21,199 | ₩21,306 | -0.31% | 7.5만 |
|---|
| 2026.09.11 | ₩21,132 | ₩21,146 | ₩20,878 | ₩21,146 | +0.06% | 6.3만 |
|---|
| 2026.09.10 | ₩21,065 | ₩21,172 | ₩20,663 | ₩21,025 | -0.19% | 8.9만 |
|---|
| 2026.09.09 | ₩20,958 | ₩21,105 | ₩20,757 | ₩21,065 | +0.51% | 6.3만 |
|---|
| 2026.09.08 | ₩20,636 | ₩21,092 | ₩20,636 | ₩20,904 | +1.30% | 6.9만 |
|---|
| 2026.09.04 | ₩20,529 | ₩20,864 | ₩20,301 | ₩20,784 | +1.24% | 5.4만 |
|---|
| 2026.09.03 | ₩20,583 | ₩21,052 | ₩20,502 | ₩20,516 | -0.33% | 4.5만 |
|---|
| 2026.09.02 | ₩20,462 | ₩20,690 | ₩19,966 | ₩20,449 | -0.07% | 7.7만 |
|---|
| 2026.09.01 | ₩19,792 | ₩20,409 | ₩19,698 | ₩20,342 | +2.78% | 7.3만 |
|---|
| 2026.08.31 | ₩19,712 | ₩19,939 | ₩19,537 | ₩19,886 | +0.88% | 7.6만 |
|---|
| 2026.08.28 | ₩19,872 | ₩20,489 | ₩19,752 | ₩19,913 | +0.20% | 5.6만 |
|---|
| 2026.08.27 | ₩20,127 | ₩20,583 | ₩19,725 | ₩19,980 | -0.73% | 5.2만 |
|---|
| 2026.08.26 | ₩20,529 | ₩20,636 | ₩20,006 | ₩20,114 | -2.02% | 6.2만 |
|---|
| 2026.08.25 | ₩20,288 | ₩20,703 | ₩20,288 | ₩20,663 | +1.85% | 5.1만 |
|---|
| 2026.08.24 | ₩20,529 | ₩20,770 | ₩20,073 | ₩20,476 | -0.26% | 6.4만 |
|---|
| 2026.08.21 | ₩20,167 | ₩20,650 | ₩19,390 | ₩20,100 | -0.33% | 18.3만 |
|---|
| 2026.08.20 | ₩19,993 | ₩20,409 | ₩19,805 | ₩20,141 | +0.74% | 6.5만 |
|---|
| 2026.08.19 | ₩19,792 | ₩20,194 | ₩19,698 | ₩20,100 | +1.56% | 8.7만 |
|---|
| 2026.08.18 | ₩19,859 | ₩19,953 | ₩19,631 | ₩19,805 | -0.27% | 5.9만 |
|---|
| 2026.08.17 | ₩19,457 | ₩19,658 | ₩19,296 | ₩19,631 | +0.90% | 7.4만 |
|---|
| 2026.08.14 | ₩19,457 | ₩19,725 | ₩19,403 | ₩19,484 | +0.14% | 5.7만 |
|---|
| 2026.08.13 | ₩19,430 | ₩19,765 | ₩19,430 | ₩19,645 | +1.10% | 6만 |
|---|
| 2026.08.12 | ₩19,497 | ₩19,537 | ₩19,189 | ₩19,350 | -0.76% | 4.8만 |
|---|
| 2026.08.11 | ₩19,417 | ₩19,886 | ₩19,390 | ₩19,537 | +0.62% | 9.5만 |
|---|
| 2026.08.10 | ₩19,269 | ₩19,430 | ₩18,251 | ₩19,403 | +0.70% | 9.3만 |
|---|
| 2026.08.07 | ₩19,618 | ₩19,738 | ₩19,350 | ₩19,497 | -0.61% | 6.2만 |
|---|
| 2026.08.06 | ₩19,001 | ₩19,792 | ₩18,613 | ₩19,752 | +3.95% | 11.8만 |
|---|
| 2026.08.05 | ₩18,586 | ₩18,921 | ₩18,519 | ₩18,921 | +1.80% | 8.9만 |
|---|
| 2026.08.04 | ₩18,934 | ₩19,028 | ₩18,653 | ₩18,666 | -1.42% | 8.5만 |
|---|
| 2026.08.03 | ₩18,854 | ₩19,015 | ₩18,760 | ₩18,934 | +0.43% | 6.4만 |
|---|
| 2026.07.31 | ₩18,827 | ₩19,296 | ₩18,586 | ₩18,640 | -1.00% | 7.4만 |
|---|
| 2026.07.30 | ₩18,841 | ₩19,042 | ₩18,733 | ₩18,921 | +0.43% | 6.1만 |
|---|
| 2026.07.29 | ₩19,336 | ₩19,363 | ₩18,693 | ₩18,800 | -2.77% | 8.3만 |
|---|
| 2026.07.28 | ₩19,444 | ₩19,819 | ₩19,162 | ₩19,189 | -1.31% | 6.7만 |
|---|
| 2026.07.27 | ₩19,243 | ₩19,484 | ₩19,189 | ₩19,202 | -0.21% | 5.9만 |
|---|
| 2026.07.24 | ₩19,484 | ₩19,618 | ₩19,176 | ₩19,189 | -1.51% | 6.8만 |
|---|
| 2026.07.23 | ₩19,135 | ₩19,537 | ₩19,055 | ₩19,484 | +1.82% | 7.1만 |
|---|
| 2026.07.22 | ₩19,176 | ₩19,470 | ₩19,082 | ₩19,430 | +1.33% | 7.2만 |
|---|
| 2026.07.21 | ₩18,827 | ₩19,189 | ₩18,733 | ₩19,068 | +1.28% | 5.6만 |
|---|
| 2026.07.20 | ₩18,908 | ₩19,109 | ₩18,760 | ₩18,934 | +0.14% | 5.6만 |
|---|
| 2026.07.17 | ₩19,189 | ₩19,377 | ₩18,653 | ₩18,747 | -2.30% | 8.6만 |
|---|
| 2026.07.16 | ₩19,028 | ₩19,243 | ₩18,747 | ₩19,202 | +0.92% | 8.1만 |
|---|
| 2026.07.15 | ₩18,693 | ₩19,028 | ₩18,693 | ₩19,001 | +1.65% | 7.6만 |
|---|
| 2026.07.14 | ₩18,975 | ₩19,162 | ₩18,720 | ₩18,800 | -0.92% | 5.6만 |
|---|
| 2026.07.13 | ₩19,028 | ₩19,028 | ₩18,559 | ₩18,814 | -1.13% | 7.6만 |
|---|
| 2026.07.10 | ₩18,613 | ₩18,961 | ₩18,345 | ₩18,867 | +1.37% | 9.2만 |
|---|
| 2026.07.09 | ₩18,800 | ₩18,921 | ₩17,970 | ₩18,452 | -1.85% | 26.5만 |
|---|
| 2026.07.08 | ₩19,042 | ₩19,149 | ₩18,814 | ₩18,827 | -1.13% | 5.5만 |
|---|
| 2026.07.07 | ₩19,430 | ₩19,631 | ₩19,082 | ₩19,122 | -1.59% | 7.8만 |
|---|
| 2026.07.06 | ₩19,470 | ₩19,631 | ₩19,216 | ₩19,390 | -0.41% | 5.5만 |
|---|
| 2026.07.02 | ₩19,470 | ₩19,779 | ₩19,055 | ₩19,591 | +0.62% | 5.8만 |
|---|
| 2026.07.01 | ₩19,444 | ₩19,752 | ₩19,417 | ₩19,537 | +0.48% | 6.2만 |
|---|
| 2026.06.30 | ₩19,470 | ₩19,645 | ₩19,269 | ₩19,363 | -0.55% | 5.4만 |
|---|
| 2026.06.29 | ₩19,658 | ₩19,658 | ₩19,095 | ₩19,403 | -1.30% | 8.9만 |
|---|
| 2026.06.26 | ₩19,122 | ₩19,671 | ₩19,122 | ₩19,551 | +2.24% | 34.6만 |
|---|
| 2026.06.25 | ₩19,524 | ₩19,792 | ₩18,854 | ₩18,961 | -2.88% | 7.1만 |
|---|
| 2026.06.24 | ₩19,229 | ₩19,765 | ₩19,202 | ₩19,604 | +1.95% | 11.1만 |
|---|
| 2026.06.23 | ₩18,908 | ₩19,283 | ₩18,666 | ₩19,068 | +0.85% | 5.5만 |
|---|
| 2026.06.22 | ₩18,640 | ₩19,296 | ₩18,626 | ₩18,760 | +0.65% | 8.8만 |
|---|
| 2026.06.18 | ₩18,519 | ₩18,827 | ₩18,519 | ₩18,733 | +1.16% | 18.2만 |
|---|
| 2026.06.17 | ₩18,626 | ₩18,867 | ₩18,385 | ₩18,546 | -0.43% | 14.4만 |
|---|
| 2026.06.16 | ₩18,827 | ₩18,867 | ₩18,452 | ₩18,626 | -1.07% | 10.5만 |
|---|
| 2026.06.15 | ₩18,760 | ₩19,109 | ₩18,492 | ₩18,640 | -0.64% | 10.3만 |
|---|
| 2026.06.12 | ₩19,001 | ₩19,296 | ₩18,841 | ₩18,881 | -0.63% | 4만 |
|---|
| 2026.06.11 | ₩19,068 | ₩19,122 | ₩18,814 | ₩18,841 | -1.19% | 11.8만 |
|---|
| 2026.06.10 | ₩19,176 | ₩19,564 | ₩19,042 | ₩19,042 | -0.70% | 6.6만 |
|---|
| 2026.06.09 | ₩18,867 | ₩19,403 | ₩18,800 | ₩19,028 | +0.85% | 5.6만 |
|---|
| 2026.06.08 | ₩18,613 | ₩19,095 | ₩18,439 | ₩18,894 | +1.51% | 6.8만 |
|---|
| 2026.06.05 | ₩18,425 | ₩19,055 | ₩18,398 | ₩18,707 | +1.53% | 5.9만 |
|---|
| 2026.06.04 | ₩18,251 | ₩18,653 | ₩18,238 | ₩18,519 | +1.47% | 6만 |
|---|
| 2026.06.03 | ₩18,693 | ₩19,001 | ₩17,916 | ₩18,063 | -3.37% | 10.6만 |
|---|
| 2026.06.02 | ₩18,452 | ₩18,841 | ₩18,412 | ₩18,814 | +1.96% | 8.6만 |
|---|
| 2026.06.01 | ₩18,546 | ₩18,787 | ₩18,171 | ₩18,439 | -0.58% | 8.4만 |
|---|
| 2026.05.29 | ₩18,854 | ₩18,948 | ₩18,372 | ₩18,599 | -1.35% | 11.6만 |
|---|
| 2026.05.28 | ₩18,747 | ₩19,082 | ₩18,680 | ₩18,934 | +1.00% | 5.5만 |
|---|
| 2026.05.27 | ₩18,693 | ₩18,934 | ₩18,546 | ₩18,800 | +0.57% | 11.5만 |
|---|
| 2026.05.26 | ₩18,680 | ₩18,921 | ₩18,439 | ₩18,626 | -0.29% | 5.4만 |
|---|
| 2026.05.22 | ₩18,412 | ₩18,733 | ₩18,372 | ₩18,666 | +1.38% | 4.4만 |
|---|
| 2026.05.21 | ₩18,130 | ₩18,626 | ₩18,104 | ₩18,573 | +2.44% | 5.7만 |
|---|
| 2026.05.20 | ₩18,278 | ₩18,385 | ₩18,077 | ₩18,224 | -0.29% | 10.5만 |
|---|
| 2026.05.19 | ₩18,090 | ₩18,452 | ₩18,090 | ₩18,291 | +1.11% | 6.7만 |
|---|
| 2026.05.18 | ₩18,104 | ₩18,398 | ₩18,077 | ₩18,144 | +0.22% | 10.5만 |
|---|
| 2026.05.15 | ₩17,420 | ₩18,305 | ₩17,420 | ₩17,903 | +2.77% | 10.2만 |
|---|
| 2026.05.14 | ₩18,747 | ₩19,350 | ₩17,005 | ₩17,487 | -6.72% | 19.5만 |
|---|
| 2026.05.13 | ₩18,787 | ₩18,988 | ₩18,345 | ₩18,707 | -0.43% | 6.1만 |
|---|
| 2026.05.12 | ₩19,135 | ₩19,229 | ₩18,492 | ₩18,988 | -0.77% | 5.4만 |
|---|
| 2026.05.11 | ₩19,363 | ₩19,926 | ₩19,122 | ₩19,202 | -0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩19,564 | ₩19,618 | ₩19,095 | ₩19,350 | -1.10% | 3.4만 |
|---|
| 2026.05.07 | ₩19,296 | ₩19,939 | ₩18,881 | ₩19,671 | +1.94% | 4.2만 |
|---|
| 2026.05.06 | ₩19,243 | ₩19,390 | ₩18,760 | ₩19,135 | -0.56% | 4.2만 |
|---|
| 2026.05.05 | ₩19,055 | ₩19,618 | ₩18,747 | ₩19,216 | +0.84% | 4.5만 |
|---|
| 2026.05.04 | ₩19,028 | ₩19,685 | ₩18,680 | ₩18,988 | -0.21% | 6.2만 |
|---|
| 2026.05.01 | ₩18,532 | ₩19,403 | ₩18,532 | ₩19,109 | +3.11% | 7.5만 |
|---|
| 2026.04.30 | ₩18,291 | ₩19,028 | ₩18,291 | ₩18,720 | +2.34% | 5.7만 |
|---|
| 2026.04.29 | ₩18,707 | ₩18,707 | ₩18,251 | ₩18,331 | -2.01% | 5.8만 |
|---|
| 2026.04.28 | ₩18,519 | ₩19,109 | ₩18,305 | ₩18,881 | +1.95% | 3.2만 |
|---|
| 2026.04.27 | ₩18,479 | ₩18,827 | ₩18,465 | ₩18,479 | 0.00% | 4만 |
|---|
| 2026.04.24 | ₩18,238 | ₩18,613 | ₩18,238 | ₩18,519 | +1.54% | 2.8만 |
|---|
| 2026.04.23 | ₩18,171 | ₩18,720 | ₩18,130 | ₩18,331 | +0.88% | 2.4만 |
|---|
| 2026.04.22 | ₩17,903 | ₩18,626 | ₩17,903 | ₩18,211 | +1.72% | 6만 |
|---|
| 2026.04.21 | ₩17,675 | ₩18,224 | ₩17,675 | ₩17,715 | +0.23% | 7.4만 |
|---|
| 2026.04.20 | ₩18,412 | ₩18,747 | ₩17,755 | ₩17,755 | -3.57% | 4.7만 |
|---|
| 2026.04.17 | ₩18,439 | ₩18,680 | ₩18,278 | ₩18,519 | +0.44% | 10만 |
|---|
| 2026.04.16 | ₩18,492 | ₩18,640 | ₩18,171 | ₩18,251 | -1.30% | 4.4만 |
|---|
| 2026.04.15 | ₩18,546 | ₩18,680 | ₩18,077 | ₩18,439 | -0.58% | 4.5만 |
|---|
| 2026.04.14 | ₩18,532 | ₩18,720 | ₩18,385 | ₩18,559 | +0.14% | 4만 |
|---|
| 2026.04.13 | ₩19,243 | ₩19,243 | ₩18,532 | ₩18,532 | -3.69% | 5.5만 |
|---|
| 2026.04.10 | ₩19,350 | ₩19,470 | ₩19,202 | ₩19,283 | -0.35% | 3.3만 |
|---|
| 2026.04.09 | ₩19,109 | ₩19,725 | ₩18,988 | ₩19,470 | +1.89% | 5.1만 |
|---|
| 2026.04.08 | ₩19,417 | ₩19,752 | ₩19,336 | ₩19,336 | -0.41% | 6만 |
|---|
| 2026.04.07 | ₩18,626 | ₩19,028 | ₩18,626 | ₩18,854 | +1.22% | 4.8만 |
|---|
| 2026.04.06 | ₩18,774 | ₩19,403 | ₩18,733 | ₩18,800 | +0.14% | 4만 |
|---|
| 2026.04.02 | ₩18,760 | ₩19,122 | ₩18,760 | ₩18,934 | +0.93% | 4.5만 |
|---|
| 2026.04.01 | ₩18,867 | ₩19,296 | ₩18,787 | ₩18,814 | -0.28% | 4.6만 |
|---|
| 2026.03.31 | ₩19,001 | ₩19,095 | ₩18,519 | ₩18,948 | -0.28% | 6만 |
|---|
| 2026.03.30 | ₩18,747 | ₩18,948 | ₩18,425 | ₩18,707 | -0.21% | 5.7만 |
|---|
| 2026.03.27 | ₩18,398 | ₩18,573 | ₩18,251 | ₩18,452 | +0.29% | 4.6만 |
|---|
| 2026.03.26 | ₩18,693 | ₩18,934 | ₩18,506 | ₩18,559 | -0.72% | 4.3만 |
|---|
| 2026.03.25 | ₩18,586 | ₩18,800 | ₩18,532 | ₩18,693 | +0.58% | 4.5만 |
|---|
| 2026.03.24 | ₩18,707 | ₩18,948 | ₩18,305 | ₩18,452 | -1.36% | 6.3만 |
|---|
| 2026.03.23 | ₩18,492 | ₩19,792 | ₩18,318 | ₩19,068 | +3.12% | 9만 |
|---|
| 2026.03.20 | ₩19,377 | ₩19,377 | ₩17,943 | ₩18,130 | -6.43% | 18.6만 |
|---|
| 2026.03.19 | ₩18,331 | ₩18,948 | ₩18,117 | ₩18,573 | +1.32% | 6.6만 |
|---|
| 2026.03.18 | ₩19,015 | ₩19,390 | ₩18,224 | ₩18,345 | -3.52% | 6.1만 |
|---|
| 2026.03.17 | ₩19,377 | ₩20,087 | ₩18,827 | ₩19,042 | -1.73% | 7.2만 |
|---|
| 2026.03.16 | ₩19,645 | ₩19,859 | ₩19,229 | ₩19,484 | -0.82% | 4.5만 |
|---|
| 2026.03.13 | ₩19,162 | ₩19,336 | ₩18,760 | ₩19,283 | +0.63% | 6만 |
|---|
| 2026.03.12 | ₩18,599 | ₩19,417 | ₩18,599 | ₩19,176 | +3.10% | 5만 |
|---|
| 2026.03.11 | ₩19,430 | ₩19,430 | ₩18,707 | ₩18,800 | -3.24% | 3.5만 |
|---|
| 2026.03.10 | ₩19,176 | ₩19,966 | ₩19,001 | ₩19,350 | +0.91% | 5.1만 |
|---|
| 2026.03.09 | ₩18,961 | ₩19,658 | ₩18,372 | ₩19,202 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩19,042 | ₩19,135 | ₩18,626 | ₩19,122 | +0.42% | 7.1만 |
|---|
| 2026.03.05 | ₩19,658 | ₩19,658 | ₩18,814 | ₩19,243 | -2.11% | 4.9만 |
|---|
| 2026.03.04 | ₩19,765 | ₩19,980 | ₩19,042 | ₩19,765 | 0.00% | 5.5만 |
|---|
| 2026.03.03 | ₩19,511 | ₩19,658 | ₩18,854 | ₩19,537 | +0.14% | 5.6만 |
|---|
| 2026.03.02 | ₩19,269 | ₩19,685 | ₩19,269 | ₩19,685 | +2.16% | 6.7만 |
|---|
| 2026.02.27 | ₩19,336 | ₩19,564 | ₩19,202 | ₩19,470 | +0.69% | 7.2만 |
|---|
| 2026.02.26 | ₩19,444 | ₩19,712 | ₩19,202 | ₩19,564 | +0.62% | 4.5만 |
|---|
| 2026.02.25 | ₩19,176 | ₩19,604 | ₩18,921 | ₩19,444 | +1.40% | 4.9만 |
|---|
| 2026.02.24 | ₩18,948 | ₩19,256 | ₩18,841 | ₩19,135 | +0.99% | 4.6만 |
|---|
| 2026.02.23 | ₩18,854 | ₩19,068 | ₩18,666 | ₩18,841 | -0.07% | 6만 |
|---|
| 2026.02.20 | ₩19,109 | ₩19,122 | ₩18,787 | ₩19,042 | -0.35% | 4.7만 |
|---|
| 2026.02.19 | ₩19,149 | ₩19,390 | ₩19,001 | ₩19,055 | -0.49% | 8.6만 |
|---|
| 2026.02.18 | ₩19,591 | ₩19,685 | ₩19,068 | ₩19,109 | -2.46% | 6.1만 |
|---|
| 2026.02.17 | ₩19,631 | ₩19,980 | ₩19,564 | ₩19,752 | +0.61% | 6.4만 |
|---|
| 2026.02.13 | ₩19,082 | ₩19,725 | ₩19,082 | ₩19,564 | +2.53% | 3.8만 |
|---|
| 2026.02.12 | ₩18,867 | ₩19,216 | ₩18,693 | ₩18,921 | +0.28% | 5.9만 |
|---|
| 2026.02.11 | ₩19,283 | ₩19,283 | ₩18,465 | ₩18,653 | -3.27% | 6.4만 |
|---|
| 2026.02.10 | ₩19,068 | ₩19,417 | ₩19,068 | ₩19,082 | +0.07% | 6.2만 |
|---|
| 2026.02.09 | ₩19,028 | ₩19,095 | ₩18,774 | ₩19,055 | +0.14% | 3.5만 |
|---|
| 2026.02.06 | ₩18,800 | ₩19,176 | ₩18,800 | ₩18,961 | +0.86% | 6.4만 |
|---|
| 2026.02.05 | ₩18,760 | ₩18,908 | ₩18,465 | ₩18,666 | -0.50% | 7.9만 |
|---|
| 2026.02.04 | ₩18,881 | ₩19,001 | ₩18,492 | ₩18,800 | -0.43% | 7.8만 |
|---|
| 2026.02.03 | ₩18,331 | ₩18,760 | ₩18,211 | ₩18,747 | +2.27% | 7.6만 |
|---|
| 2026.02.02 | ₩18,519 | ₩18,666 | ₩18,331 | ₩18,358 | -0.87% | 6.8만 |
|---|
| 2026.01.30 | ₩18,358 | ₩18,559 | ₩18,144 | ₩18,452 | +0.51% | 9.6만 |
|---|
| 2026.01.29 | ₩18,506 | ₩18,640 | ₩18,211 | ₩18,519 | +0.07% | 6.4만 |
|---|
| 2026.01.28 | ₩19,028 | ₩19,095 | ₩18,104 | ₩18,345 | -3.59% | 6.9만 |
|---|
| 2026.01.27 | ₩18,841 | ₩19,109 | ₩18,707 | ₩19,095 | +1.35% | 5.7만 |
|---|
| 2026.01.26 | ₩18,693 | ₩19,055 | ₩18,613 | ₩18,854 | +0.86% | 7.9만 |
|---|
| 2026.01.23 | ₩19,403 | ₩19,403 | ₩18,640 | ₩18,733 | -3.45% | 4.4만 |
|---|
| 2026.01.22 | ₩19,457 | ₩19,712 | ₩19,336 | ₩19,430 | -0.14% | 5.2만 |
|---|
| 2026.01.21 | ₩19,095 | ₩19,444 | ₩18,921 | ₩19,444 | +1.82% | 7.3만 |
|---|
| 2026.01.20 | ₩19,336 | ₩19,417 | ₩18,934 | ₩18,975 | -1.87% | 4.3만 |
|---|
| 2026.01.16 | ₩19,578 | ₩20,087 | ₩19,350 | ₩19,470 | -0.55% | 8.9만 |
|---|
| 2026.01.15 | ₩19,497 | ₩19,899 | ₩19,484 | ₩19,698 | +1.03% | 4.1만 |
|---|
| 2026.01.14 | ₩19,068 | ₩19,604 | ₩18,934 | ₩19,403 | +1.76% | 6.2만 |
|---|
| 2026.01.13 | ₩19,390 | ₩19,591 | ₩19,135 | ₩19,149 | -1.24% | 5.6만 |
|---|
| 2026.01.12 | ₩18,975 | ₩19,685 | ₩18,975 | ₩19,444 | +2.47% | 6.9만 |
|---|
| 2026.01.09 | ₩19,149 | ₩19,243 | ₩19,015 | ₩19,095 | -0.28% | 8만 |
|---|
| 2026.01.08 | ₩18,854 | ₩19,202 | ₩18,854 | ₩19,001 | +0.78% | 8.7만 |
|---|
| 2026.01.07 | ₩18,720 | ₩18,867 | ₩18,546 | ₩18,867 | +0.79% | 6.9만 |
|---|
| 2026.01.06 | ₩18,707 | ₩18,854 | ₩18,559 | ₩18,707 | 0.00% | 8.7만 |
|---|
| 2026.01.05 | ₩18,291 | ₩18,961 | ₩18,197 | ₩18,814 | +2.86% | 11만 |
|---|
| 2026.01.02 | ₩18,425 | ₩18,492 | ₩18,130 | ₩18,331 | -0.51% | 10만 |
|---|
| 2025.12.31 | ₩18,827 | ₩18,841 | ₩18,331 | ₩18,465 | -1.92% | 7.8만 |
|---|
| 2025.12.30 | ₩18,546 | ₩18,841 | ₩18,465 | ₩18,733 | +1.01% | 9.4만 |
|---|
| 2025.12.29 | ₩18,465 | ₩18,707 | ₩18,412 | ₩18,559 | +0.51% | 13.5만 |
|---|
| 2025.12.26 | ₩18,506 | ₩18,653 | ₩18,385 | ₩18,586 | +0.43% | 6.4만 |
|---|
| 2025.12.24 | ₩18,680 | ₩18,760 | ₩18,412 | ₩18,573 | -0.57% | 3.5만 |
|---|
| 2025.12.23 | ₩19,109 | ₩19,122 | ₩18,492 | ₩18,586 | -2.73% | 7.5만 |
|---|
| 2025.12.22 | ₩18,827 | ₩19,162 | ₩18,827 | ₩19,135 | +1.64% | 9.2만 |
|---|
| 2025.12.19 | ₩19,216 | ₩19,216 | ₩18,599 | ₩18,894 | -1.67% | 26.3만 |
|---|
| 2025.12.18 | ₩18,760 | ₩19,310 | ₩18,693 | ₩19,296 | +2.86% | 17.2만 |
|---|
| 2025.12.17 | ₩19,350 | ₩19,470 | ₩18,278 | ₩18,506 | -4.36% | 16.1만 |
|---|
| 2025.12.16 | ₩19,216 | ₩19,430 | ₩18,707 | ₩19,336 | +0.63% | 12.3만 |
|---|
| 2025.12.15 | ₩18,961 | ₩19,350 | ₩18,251 | ₩19,323 | +1.91% | 10.8만 |
|---|
| 2025.12.12 | ₩19,015 | ₩19,109 | ₩18,774 | ₩18,867 | -0.78% | 8.7만 |
|---|
| 2025.12.11 | ₩18,693 | ₩19,095 | ₩18,693 | ₩19,028 | +1.79% | 9.7만 |
|---|
| 2025.12.10 | ₩18,934 | ₩19,135 | ₩18,666 | ₩18,666 | -1.42% | 10.7만 |
|---|
| 2025.12.09 | ₩18,492 | ₩19,189 | ₩18,439 | ₩18,867 | +2.03% | 7.9만 |
|---|
| 2025.12.08 | ₩19,095 | ₩19,095 | ₩17,782 | ₩18,385 | -3.72% | 18.8만 |
|---|
| 2025.12.05 | ₩19,296 | ₩19,296 | ₩18,854 | ₩18,975 | -1.67% | 9.6만 |
|---|
| 2025.12.04 | ₩19,269 | ₩19,444 | ₩19,149 | ₩19,363 | +0.49% | 7.5만 |
|---|
| 2025.12.03 | ₩19,149 | ₩19,484 | ₩19,068 | ₩19,296 | +0.77% | 8.2만 |
|---|
| 2025.12.02 | ₩19,015 | ₩19,243 | ₩18,774 | ₩19,055 | +0.21% | 10.6만 |
|---|
| 2025.12.01 | ₩19,296 | ₩19,377 | ₩18,479 | ₩18,908 | -2.01% | 21만 |
|---|
| 2025.11.28 | ₩19,176 | ₩19,430 | ₩19,109 | ₩19,403 | +1.19% | 10.4만 |
|---|
| 2025.11.26 | ₩19,269 | ₩19,296 | ₩19,001 | ₩19,202 | -0.35% | 7만 |
|---|
| 2025.11.25 | ₩19,310 | ₩19,497 | ₩19,042 | ₩19,216 | -0.49% | 14.4만 |
|---|
| 2025.11.24 | ₩19,135 | ₩19,444 | ₩18,975 | ₩19,283 | +0.77% | 8.5만 |
|---|
| 2025.11.21 | ₩18,961 | ₩19,283 | ₩18,800 | ₩19,216 | +1.34% | 10.8만 |
|---|
| 2025.11.20 | ₩19,283 | ₩19,350 | ₩18,881 | ₩18,908 | -1.95% | 13만 |
|---|
| 2025.11.19 | ₩19,524 | ₩19,939 | ₩18,948 | ₩18,975 | -2.81% | 19.1만 |
|---|
| 2025.11.18 | ₩19,497 | ₩19,819 | ₩19,444 | ₩19,618 | +0.62% | 12만 |
|---|
| 2025.11.17 | ₩19,658 | ₩19,926 | ₩19,484 | ₩19,524 | -0.68% | 10.8만 |
|---|
| 2025.11.14 | ₩19,497 | ₩19,712 | ₩19,363 | ₩19,564 | +0.34% | 10만 |
|---|
| 2025.11.13 | ₩19,658 | ₩20,127 | ₩19,631 | ₩19,671 | +0.07% | 14.5만 |
|---|
| 2025.11.12 | ₩19,966 | ₩20,194 | ₩19,658 | ₩19,859 | -0.54% | 10.9만 |
|---|
| 2025.11.11 | ₩20,141 | ₩21,213 | ₩19,631 | ₩20,006 | -0.67% | 6.9만 |
|---|
| 2025.11.10 | ₩19,832 | ₩20,234 | ₩19,819 | ₩20,006 | +0.88% | 8.5만 |
|---|
| 2025.11.07 | ₩19,457 | ₩20,033 | ₩19,269 | ₩19,899 | +2.27% | 11.2만 |
|---|
| 2025.11.06 | ₩20,221 | ₩20,221 | ₩19,631 | ₩19,658 | -2.78% | 7.2만 |
|---|
| 2025.11.05 | ₩19,846 | ₩20,275 | ₩19,846 | ₩20,154 | +1.55% | 12만 |
|---|
| 2025.11.04 | ₩19,899 | ₩20,181 | ₩19,645 | ₩19,752 | -0.74% | 20.5만 |
|---|
| 2025.11.03 | ₩19,671 | ₩21,105 | ₩18,171 | ₩19,832 | +0.82% | 25만 |
|---|
| 2025.10.31 | ₩19,712 | ₩20,342 | ₩19,671 | ₩20,167 | +2.31% | 11.7만 |
|---|
| 2025.10.30 | ₩19,832 | ₩20,382 | ₩19,738 | ₩19,752 | -0.41% | 10.2만 |
|---|
| 2025.10.29 | ₩20,435 | ₩20,610 | ₩19,792 | ₩19,953 | -2.36% | 7.3만 |
|---|
| 2025.10.28 | ₩20,489 | ₩20,610 | ₩20,154 | ₩20,529 | +0.20% | 7.2만 |
|---|
| 2025.10.27 | ₩20,958 | ₩21,119 | ₩20,368 | ₩20,476 | -2.30% | 6.1만 |
|---|
| 2025.10.24 | ₩20,985 | ₩21,079 | ₩20,677 | ₩20,811 | -0.83% | 7.2만 |
|---|
| 2025.10.23 | ₩20,663 | ₩20,904 | ₩20,221 | ₩20,730 | +0.32% | 11.4만 |
|---|
| 2025.10.22 | ₩21,025 | ₩21,052 | ₩20,556 | ₩20,703 | -1.53% | 8.7만 |
|---|
| 2025.10.21 | ₩21,172 | ₩21,280 | ₩20,717 | ₩20,945 | -1.08% | 11.6만 |
|---|
| 2025.10.20 | ₩21,172 | ₩21,226 | ₩20,569 | ₩21,186 | +0.06% | 9.3만 |
|---|
| 2025.10.17 | ₩20,744 | ₩21,038 | ₩20,395 | ₩20,744 | 0.00% | 7.9만 |
|---|
| 2025.10.16 | ₩21,561 | ₩21,816 | ₩20,784 | ₩20,811 | -3.48% | 13.3만 |
|---|
| 2025.10.15 | ₩21,293 | ₩21,695 | ₩20,958 | ₩21,588 | +1.38% | 10.5만 |
|---|
| 2025.10.14 | ₩20,757 | ₩21,266 | ₩20,757 | ₩21,172 | +2.00% | 12.1만 |
|---|
| 2025.10.13 | ₩20,596 | ₩20,891 | ₩20,395 | ₩20,851 | +1.24% | 9만 |
|---|
| 2025.10.10 | ₩21,012 | ₩21,239 | ₩20,422 | ₩20,449 | -2.68% | 9.1만 |
|---|