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 | ₩22,308 | ₩22,535 | ₩22,121 | ₩22,214 | -0.42% | 3.2만 |
| 2026.10.08 | ₩22,281 | ₩22,508 | ₩21,920 | ₩22,414 | +0.60% | 6만 |
| 2026.10.07 | ₩21,987 | ₩22,454 | ₩21,947 | ₩22,281 | +1.34% | 9.6만 |
| 2026.10.06 | ₩21,693 | ₩22,107 | ₩21,693 | ₩21,934 | +1.11% | 7만 |
| 2026.10.05 | ₩21,840 | ₩22,040 | ₩21,506 | ₩21,519 | -1.47% | 12.5만 |
| 2026.10.02 | ₩22,147 | ₩22,481 | ₩21,813 | ₩21,947 | -0.90% | 6.9만 |
| 2026.10.01 | ₩21,386 | ₩22,014 | ₩21,239 | ₩21,934 | +2.56% | 9.8만 |
| 2026.09.30 | ₩21,653 | ₩21,680 | ₩21,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,346 |
| -1.42% |
| 6.7만 |
| 2026.09.29 | ₩21,372 | ₩21,626 | ₩21,346 | ₩21,573 | +0.94% | 4.8만 |
|---|
| 2026.09.28 | ₩21,346 | ₩21,813 | ₩21,145 | ₩21,372 | +0.13% | 7.5만 |
|---|
| 2026.09.25 | ₩21,052 | ₩21,506 | ₩20,998 | ₩21,266 | +1.02% | 8.7만 |
|---|
| 2026.09.24 | ₩21,012 | ₩21,399 | ₩21,012 | ₩21,092 | +0.38% | 7.8만 |
|---|
| 2026.09.23 | ₩21,399 | ₩21,399 | ₩21,092 | ₩21,159 | -1.12% | 8.4만 |
|---|
| 2026.09.22 | ₩21,773 | ₩21,773 | ₩21,466 | ₩21,533 | -1.10% | 6.8만 |
|---|
| 2026.09.21 | ₩21,600 | ₩21,853 | ₩21,533 | ₩21,666 | +0.31% | 6.4만 |
|---|
| 2026.09.18 | ₩21,760 | ₩21,813 | ₩21,239 | ₩21,413 | -1.60% | 15.8만 |
|---|
| 2026.09.17 | ₩21,600 | ₩22,107 | ₩21,479 | ₩21,867 | +1.24% | 7.3만 |
|---|
| 2026.09.16 | ₩21,306 | ₩21,546 | ₩21,132 | ₩21,479 | +0.82% | 11만 |
|---|
| 2026.09.15 | ₩21,159 | ₩21,359 | ₩20,958 | ₩21,252 | +0.44% | 9.7만 |
|---|
| 2026.09.14 | ₩21,306 | ₩21,372 | ₩21,132 | ₩21,239 | -0.31% | 7.5만 |
|---|
| 2026.09.11 | ₩21,065 | ₩21,079 | ₩20,811 | ₩21,079 | +0.06% | 6.3만 |
|---|
| 2026.09.10 | ₩20,998 | ₩21,105 | ₩20,598 | ₩20,958 | -0.19% | 8.9만 |
|---|
| 2026.09.09 | ₩20,892 | ₩21,039 | ₩20,691 | ₩20,998 | +0.51% | 6.3만 |
|---|
| 2026.09.08 | ₩20,571 | ₩21,025 | ₩20,571 | ₩20,838 | +1.30% | 6.9만 |
|---|
| 2026.09.04 | ₩20,464 | ₩20,798 | ₩20,237 | ₩20,718 | +1.24% | 5.4만 |
|---|
| 2026.09.03 | ₩20,518 | ₩20,985 | ₩20,437 | ₩20,451 | -0.33% | 4.5만 |
|---|
| 2026.09.02 | ₩20,397 | ₩20,624 | ₩19,903 | ₩20,384 | -0.07% | 7.7만 |
|---|
| 2026.09.01 | ₩19,729 | ₩20,344 | ₩19,636 | ₩20,277 | +2.78% | 7.3만 |
|---|
| 2026.08.31 | ₩19,649 | ₩19,876 | ₩19,476 | ₩19,823 | +0.88% | 7.6만 |
|---|
| 2026.08.28 | ₩19,810 | ₩20,424 | ₩19,689 | ₩19,850 | +0.20% | 5.6만 |
|---|
| 2026.08.27 | ₩20,063 | ₩20,518 | ₩19,663 | ₩19,916 | -0.73% | 5.2만 |
|---|
| 2026.08.26 | ₩20,464 | ₩20,571 | ₩19,943 | ₩20,050 | -2.02% | 6.2만 |
|---|
| 2026.08.25 | ₩20,224 | ₩20,638 | ₩20,224 | ₩20,598 | +1.85% | 5.1만 |
|---|
| 2026.08.24 | ₩20,464 | ₩20,705 | ₩20,010 | ₩20,411 | -0.26% | 6.4만 |
|---|
| 2026.08.21 | ₩20,103 | ₩20,584 | ₩19,329 | ₩20,037 | -0.33% | 18.3만 |
|---|
| 2026.08.20 | ₩19,930 | ₩20,344 | ₩19,743 | ₩20,077 | +0.74% | 6.5만 |
|---|
| 2026.08.19 | ₩19,729 | ₩20,130 | ₩19,636 | ₩20,037 | +1.56% | 8.7만 |
|---|
| 2026.08.18 | ₩19,796 | ₩19,890 | ₩19,569 | ₩19,743 | -0.27% | 5.9만 |
|---|
| 2026.08.17 | ₩19,396 | ₩19,596 | ₩19,235 | ₩19,569 | +0.90% | 7.4만 |
|---|
| 2026.08.14 | ₩19,396 | ₩19,663 | ₩19,342 | ₩19,422 | +0.14% | 5.7만 |
|---|
| 2026.08.13 | ₩19,369 | ₩19,703 | ₩19,369 | ₩19,583 | +1.10% | 6만 |
|---|
| 2026.08.12 | ₩19,436 | ₩19,476 | ₩19,128 | ₩19,289 | -0.76% | 4.8만 |
|---|
| 2026.08.11 | ₩19,355 | ₩19,823 | ₩19,329 | ₩19,476 | +0.62% | 9.5만 |
|---|
| 2026.08.10 | ₩19,209 | ₩19,369 | ₩18,193 | ₩19,342 | +0.70% | 9.3만 |
|---|
| 2026.08.07 | ₩19,556 | ₩19,676 | ₩19,289 | ₩19,436 | -0.61% | 6.2만 |
|---|
| 2026.08.06 | ₩18,941 | ₩19,729 | ₩18,554 | ₩19,689 | +3.95% | 11.8만 |
|---|
| 2026.08.05 | ₩18,527 | ₩18,861 | ₩18,460 | ₩18,861 | +1.80% | 8.9만 |
|---|
| 2026.08.04 | ₩18,875 | ₩18,968 | ₩18,594 | ₩18,607 | -1.42% | 8.5만 |
|---|
| 2026.08.03 | ₩18,794 | ₩18,955 | ₩18,701 | ₩18,875 | +0.43% | 6.4만 |
|---|
| 2026.07.31 | ₩18,768 | ₩19,235 | ₩18,527 | ₩18,581 | -1.00% | 7.4만 |
|---|
| 2026.07.30 | ₩18,781 | ₩18,981 | ₩18,674 | ₩18,861 | +0.43% | 6.1만 |
|---|
| 2026.07.29 | ₩19,275 | ₩19,302 | ₩18,634 | ₩18,741 | -2.77% | 8.3만 |
|---|
| 2026.07.28 | ₩19,382 | ₩19,756 | ₩19,102 | ₩19,128 | -1.31% | 6.7만 |
|---|
| 2026.07.27 | ₩19,182 | ₩19,422 | ₩19,128 | ₩19,142 | -0.21% | 5.9만 |
|---|
| 2026.07.24 | ₩19,422 | ₩19,556 | ₩19,115 | ₩19,128 | -1.51% | 6.8만 |
|---|
| 2026.07.23 | ₩19,075 | ₩19,476 | ₩18,995 | ₩19,422 | +1.82% | 7.1만 |
|---|
| 2026.07.22 | ₩19,115 | ₩19,409 | ₩19,022 | ₩19,369 | +1.33% | 7.2만 |
|---|
| 2026.07.21 | ₩18,768 | ₩19,128 | ₩18,674 | ₩19,008 | +1.28% | 5.6만 |
|---|
| 2026.07.20 | ₩18,848 | ₩19,048 | ₩18,701 | ₩18,875 | +0.14% | 5.6만 |
|---|
| 2026.07.17 | ₩19,128 | ₩19,315 | ₩18,594 | ₩18,688 | -2.30% | 8.6만 |
|---|
| 2026.07.16 | ₩18,968 | ₩19,182 | ₩18,688 | ₩19,142 | +0.92% | 8.1만 |
|---|
| 2026.07.15 | ₩18,634 | ₩18,968 | ₩18,634 | ₩18,941 | +1.65% | 7.6만 |
|---|
| 2026.07.14 | ₩18,915 | ₩19,102 | ₩18,661 | ₩18,741 | -0.92% | 5.6만 |
|---|
| 2026.07.13 | ₩18,968 | ₩18,968 | ₩18,501 | ₩18,754 | -1.13% | 7.6만 |
|---|
| 2026.07.10 | ₩18,554 | ₩18,901 | ₩18,287 | ₩18,808 | +1.37% | 9.2만 |
|---|
| 2026.07.09 | ₩18,741 | ₩18,861 | ₩17,913 | ₩18,394 | -1.85% | 26.5만 |
|---|
| 2026.07.08 | ₩18,981 | ₩19,088 | ₩18,754 | ₩18,768 | -1.13% | 5.5만 |
|---|
| 2026.07.07 | ₩19,369 | ₩19,569 | ₩19,022 | ₩19,062 | -1.59% | 7.8만 |
|---|
| 2026.07.06 | ₩19,409 | ₩19,569 | ₩19,155 | ₩19,329 | -0.41% | 5.5만 |
|---|
| 2026.07.02 | ₩19,409 | ₩19,716 | ₩18,995 | ₩19,529 | +0.62% | 5.8만 |
|---|
| 2026.07.01 | ₩19,382 | ₩19,689 | ₩19,355 | ₩19,476 | +0.48% | 6.2만 |
|---|
| 2026.06.30 | ₩19,409 | ₩19,583 | ₩19,209 | ₩19,302 | -0.55% | 5.4만 |
|---|
| 2026.06.29 | ₩19,596 | ₩19,596 | ₩19,035 | ₩19,342 | -1.30% | 8.9만 |
|---|
| 2026.06.26 | ₩19,062 | ₩19,609 | ₩19,062 | ₩19,489 | +2.24% | 34.6만 |
|---|
| 2026.06.25 | ₩19,462 | ₩19,729 | ₩18,794 | ₩18,901 | -2.88% | 7.1만 |
|---|
| 2026.06.24 | ₩19,168 | ₩19,703 | ₩19,142 | ₩19,542 | +1.95% | 11.1만 |
|---|
| 2026.06.23 | ₩18,848 | ₩19,222 | ₩18,607 | ₩19,008 | +0.85% | 5.5만 |
|---|
| 2026.06.22 | ₩18,581 | ₩19,235 | ₩18,567 | ₩18,701 | +0.65% | 8.8만 |
|---|
| 2026.06.18 | ₩18,460 | ₩18,768 | ₩18,460 | ₩18,674 | +1.16% | 18.2만 |
|---|
| 2026.06.17 | ₩18,567 | ₩18,808 | ₩18,327 | ₩18,487 | -0.43% | 14.4만 |
|---|
| 2026.06.16 | ₩18,768 | ₩18,808 | ₩18,394 | ₩18,567 | -1.07% | 10.5만 |
|---|
| 2026.06.15 | ₩18,701 | ₩19,048 | ₩18,434 | ₩18,581 | -0.64% | 10.3만 |
|---|
| 2026.06.12 | ₩18,941 | ₩19,235 | ₩18,781 | ₩18,821 | -0.63% | 4만 |
|---|
| 2026.06.11 | ₩19,008 | ₩19,062 | ₩18,754 | ₩18,781 | -1.19% | 11.8만 |
|---|
| 2026.06.10 | ₩19,115 | ₩19,502 | ₩18,981 | ₩18,981 | -0.70% | 6.6만 |
|---|
| 2026.06.09 | ₩18,808 | ₩19,342 | ₩18,741 | ₩18,968 | +0.85% | 5.6만 |
|---|
| 2026.06.08 | ₩18,554 | ₩19,035 | ₩18,380 | ₩18,834 | +1.51% | 6.8만 |
|---|
| 2026.06.05 | ₩18,367 | ₩18,995 | ₩18,340 | ₩18,647 | +1.53% | 5.9만 |
|---|
| 2026.06.04 | ₩18,193 | ₩18,594 | ₩18,180 | ₩18,460 | +1.47% | 6만 |
|---|
| 2026.06.03 | ₩18,634 | ₩18,941 | ₩17,859 | ₩18,006 | -3.37% | 10.6만 |
|---|
| 2026.06.02 | ₩18,394 | ₩18,781 | ₩18,354 | ₩18,754 | +1.96% | 8.6만 |
|---|
| 2026.06.01 | ₩18,487 | ₩18,728 | ₩18,113 | ₩18,380 | -0.58% | 8.4만 |
|---|
| 2026.05.29 | ₩18,794 | ₩18,888 | ₩18,314 | ₩18,541 | -1.35% | 11.6만 |
|---|
| 2026.05.28 | ₩18,688 | ₩19,022 | ₩18,621 | ₩18,875 | +1.00% | 5.5만 |
|---|
| 2026.05.27 | ₩18,634 | ₩18,875 | ₩18,487 | ₩18,741 | +0.57% | 11.5만 |
|---|
| 2026.05.26 | ₩18,621 | ₩18,861 | ₩18,380 | ₩18,567 | -0.29% | 5.4만 |
|---|
| 2026.05.22 | ₩18,354 | ₩18,674 | ₩18,314 | ₩18,607 | +1.38% | 4.4만 |
|---|
| 2026.05.21 | ₩18,073 | ₩18,567 | ₩18,046 | ₩18,514 | +2.44% | 5.7만 |
|---|
| 2026.05.20 | ₩18,220 | ₩18,327 | ₩18,020 | ₩18,167 | -0.29% | 10.5만 |
|---|
| 2026.05.19 | ₩18,033 | ₩18,394 | ₩18,033 | ₩18,233 | +1.11% | 6.7만 |
|---|
| 2026.05.18 | ₩18,046 | ₩18,340 | ₩18,020 | ₩18,086 | +0.22% | 10.5만 |
|---|
| 2026.05.15 | ₩17,365 | ₩18,247 | ₩17,365 | ₩17,846 | +2.77% | 10.2만 |
|---|
| 2026.05.14 | ₩18,688 | ₩19,289 | ₩16,951 | ₩17,432 | -6.72% | 19.5만 |
|---|
| 2026.05.13 | ₩18,728 | ₩18,928 | ₩18,287 | ₩18,647 | -0.43% | 6.1만 |
|---|
| 2026.05.12 | ₩19,075 | ₩19,168 | ₩18,434 | ₩18,928 | -0.77% | 5.4만 |
|---|
| 2026.05.11 | ₩19,302 | ₩19,863 | ₩19,062 | ₩19,142 | -0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩19,502 | ₩19,556 | ₩19,035 | ₩19,289 | -1.10% | 3.4만 |
|---|
| 2026.05.07 | ₩19,235 | ₩19,876 | ₩18,821 | ₩19,609 | +1.94% | 4.2만 |
|---|
| 2026.05.06 | ₩19,182 | ₩19,329 | ₩18,701 | ₩19,075 | -0.56% | 4.2만 |
|---|
| 2026.05.05 | ₩18,995 | ₩19,556 | ₩18,688 | ₩19,155 | +0.84% | 4.5만 |
|---|
| 2026.05.04 | ₩18,968 | ₩19,623 | ₩18,621 | ₩18,928 | -0.21% | 6.2만 |
|---|
| 2026.05.01 | ₩18,474 | ₩19,342 | ₩18,474 | ₩19,048 | +3.11% | 7.5만 |
|---|
| 2026.04.30 | ₩18,233 | ₩18,968 | ₩18,233 | ₩18,661 | +2.34% | 5.7만 |
|---|
| 2026.04.29 | ₩18,647 | ₩18,647 | ₩18,193 | ₩18,273 | -2.01% | 5.8만 |
|---|
| 2026.04.28 | ₩18,460 | ₩19,048 | ₩18,247 | ₩18,821 | +1.95% | 3.2만 |
|---|
| 2026.04.27 | ₩18,420 | ₩18,768 | ₩18,407 | ₩18,420 | 0.00% | 4만 |
|---|
| 2026.04.24 | ₩18,180 | ₩18,554 | ₩18,180 | ₩18,460 | +1.54% | 2.8만 |
|---|
| 2026.04.23 | ₩18,113 | ₩18,661 | ₩18,073 | ₩18,273 | +0.88% | 2.4만 |
|---|
| 2026.04.22 | ₩17,846 | ₩18,567 | ₩17,846 | ₩18,153 | +1.72% | 6만 |
|---|
| 2026.04.21 | ₩17,619 | ₩18,167 | ₩17,619 | ₩17,659 | +0.23% | 7.4만 |
|---|
| 2026.04.20 | ₩18,354 | ₩18,688 | ₩17,699 | ₩17,699 | -3.57% | 4.7만 |
|---|
| 2026.04.17 | ₩18,380 | ₩18,621 | ₩18,220 | ₩18,460 | +0.44% | 10만 |
|---|
| 2026.04.16 | ₩18,434 | ₩18,581 | ₩18,113 | ₩18,193 | -1.30% | 4.4만 |
|---|
| 2026.04.15 | ₩18,487 | ₩18,621 | ₩18,020 | ₩18,380 | -0.58% | 4.5만 |
|---|
| 2026.04.14 | ₩18,474 | ₩18,661 | ₩18,327 | ₩18,501 | +0.14% | 4만 |
|---|
| 2026.04.13 | ₩19,182 | ₩19,182 | ₩18,474 | ₩18,474 | -3.69% | 5.5만 |
|---|
| 2026.04.10 | ₩19,289 | ₩19,409 | ₩19,142 | ₩19,222 | -0.35% | 3.3만 |
|---|
| 2026.04.09 | ₩19,048 | ₩19,663 | ₩18,928 | ₩19,409 | +1.89% | 5.1만 |
|---|
| 2026.04.08 | ₩19,355 | ₩19,689 | ₩19,275 | ₩19,275 | -0.41% | 6만 |
|---|
| 2026.04.07 | ₩18,567 | ₩18,968 | ₩18,567 | ₩18,794 | +1.22% | 4.8만 |
|---|
| 2026.04.06 | ₩18,714 | ₩19,342 | ₩18,674 | ₩18,741 | +0.14% | 4만 |
|---|
| 2026.04.02 | ₩18,701 | ₩19,062 | ₩18,701 | ₩18,875 | +0.93% | 4.5만 |
|---|
| 2026.04.01 | ₩18,808 | ₩19,235 | ₩18,728 | ₩18,754 | -0.28% | 4.6만 |
|---|
| 2026.03.31 | ₩18,941 | ₩19,035 | ₩18,460 | ₩18,888 | -0.28% | 6만 |
|---|
| 2026.03.30 | ₩18,688 | ₩18,888 | ₩18,367 | ₩18,647 | -0.21% | 5.7만 |
|---|
| 2026.03.27 | ₩18,340 | ₩18,514 | ₩18,193 | ₩18,394 | +0.29% | 4.6만 |
|---|
| 2026.03.26 | ₩18,634 | ₩18,875 | ₩18,447 | ₩18,501 | -0.72% | 4.3만 |
|---|
| 2026.03.25 | ₩18,527 | ₩18,741 | ₩18,474 | ₩18,634 | +0.58% | 4.5만 |
|---|
| 2026.03.24 | ₩18,647 | ₩18,888 | ₩18,247 | ₩18,394 | -1.36% | 6.3만 |
|---|
| 2026.03.23 | ₩18,434 | ₩19,729 | ₩18,260 | ₩19,008 | +3.12% | 9만 |
|---|
| 2026.03.20 | ₩19,315 | ₩19,315 | ₩17,886 | ₩18,073 | -6.43% | 18.6만 |
|---|
| 2026.03.19 | ₩18,273 | ₩18,888 | ₩18,060 | ₩18,514 | +1.32% | 6.6만 |
|---|
| 2026.03.18 | ₩18,955 | ₩19,329 | ₩18,167 | ₩18,287 | -3.52% | 6.1만 |
|---|
| 2026.03.17 | ₩19,315 | ₩20,023 | ₩18,768 | ₩18,981 | -1.73% | 7.2만 |
|---|
| 2026.03.16 | ₩19,583 | ₩19,796 | ₩19,168 | ₩19,422 | -0.82% | 4.5만 |
|---|
| 2026.03.13 | ₩19,102 | ₩19,275 | ₩18,701 | ₩19,222 | +0.63% | 6만 |
|---|
| 2026.03.12 | ₩18,541 | ₩19,355 | ₩18,541 | ₩19,115 | +3.10% | 5만 |
|---|
| 2026.03.11 | ₩19,369 | ₩19,369 | ₩18,647 | ₩18,741 | -3.24% | 3.5만 |
|---|
| 2026.03.10 | ₩19,115 | ₩19,903 | ₩18,941 | ₩19,289 | +0.91% | 5.1만 |
|---|
| 2026.03.09 | ₩18,901 | ₩19,596 | ₩18,314 | ₩19,142 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩18,981 | ₩19,075 | ₩18,567 | ₩19,062 | +0.42% | 7.1만 |
|---|
| 2026.03.05 | ₩19,596 | ₩19,596 | ₩18,754 | ₩19,182 | -2.11% | 4.9만 |
|---|
| 2026.03.04 | ₩19,703 | ₩19,916 | ₩18,981 | ₩19,703 | 0.00% | 5.5만 |
|---|
| 2026.03.03 | ₩19,449 | ₩19,596 | ₩18,794 | ₩19,476 | +0.14% | 5.6만 |
|---|
| 2026.03.02 | ₩19,209 | ₩19,623 | ₩19,209 | ₩19,623 | +2.16% | 6.7만 |
|---|
| 2026.02.27 | ₩19,275 | ₩19,502 | ₩19,142 | ₩19,409 | +0.69% | 7.2만 |
|---|
| 2026.02.26 | ₩19,382 | ₩19,649 | ₩19,142 | ₩19,502 | +0.62% | 4.5만 |
|---|
| 2026.02.25 | ₩19,115 | ₩19,542 | ₩18,861 | ₩19,382 | +1.40% | 4.9만 |
|---|
| 2026.02.24 | ₩18,888 | ₩19,195 | ₩18,781 | ₩19,075 | +0.99% | 4.6만 |
|---|
| 2026.02.23 | ₩18,794 | ₩19,008 | ₩18,607 | ₩18,781 | -0.07% | 6만 |
|---|
| 2026.02.20 | ₩19,048 | ₩19,062 | ₩18,728 | ₩18,981 | -0.35% | 4.7만 |
|---|
| 2026.02.19 | ₩19,088 | ₩19,329 | ₩18,941 | ₩18,995 | -0.49% | 8.6만 |
|---|
| 2026.02.18 | ₩19,529 | ₩19,623 | ₩19,008 | ₩19,048 | -2.46% | 6.1만 |
|---|
| 2026.02.17 | ₩19,569 | ₩19,916 | ₩19,502 | ₩19,689 | +0.61% | 6.4만 |
|---|
| 2026.02.13 | ₩19,022 | ₩19,663 | ₩19,022 | ₩19,502 | +2.53% | 3.8만 |
|---|
| 2026.02.12 | ₩18,808 | ₩19,155 | ₩18,634 | ₩18,861 | +0.28% | 5.9만 |
|---|
| 2026.02.11 | ₩19,222 | ₩19,222 | ₩18,407 | ₩18,594 | -3.27% | 6.4만 |
|---|
| 2026.02.10 | ₩19,008 | ₩19,355 | ₩19,008 | ₩19,022 | +0.07% | 6.2만 |
|---|
| 2026.02.09 | ₩18,968 | ₩19,035 | ₩18,714 | ₩18,995 | +0.14% | 3.5만 |
|---|
| 2026.02.06 | ₩18,741 | ₩19,115 | ₩18,741 | ₩18,901 | +0.86% | 6.4만 |
|---|
| 2026.02.05 | ₩18,701 | ₩18,848 | ₩18,407 | ₩18,607 | -0.50% | 7.9만 |
|---|
| 2026.02.04 | ₩18,821 | ₩18,941 | ₩18,434 | ₩18,741 | -0.43% | 7.8만 |
|---|
| 2026.02.03 | ₩18,273 | ₩18,701 | ₩18,153 | ₩18,688 | +2.27% | 7.6만 |
|---|
| 2026.02.02 | ₩18,460 | ₩18,607 | ₩18,273 | ₩18,300 | -0.87% | 6.8만 |
|---|
| 2026.01.30 | ₩18,300 | ₩18,501 | ₩18,086 | ₩18,394 | +0.51% | 9.6만 |
|---|
| 2026.01.29 | ₩18,447 | ₩18,581 | ₩18,153 | ₩18,460 | +0.07% | 6.4만 |
|---|
| 2026.01.28 | ₩18,968 | ₩19,035 | ₩18,046 | ₩18,287 | -3.59% | 6.9만 |
|---|
| 2026.01.27 | ₩18,781 | ₩19,048 | ₩18,647 | ₩19,035 | +1.35% | 5.7만 |
|---|
| 2026.01.26 | ₩18,634 | ₩18,995 | ₩18,554 | ₩18,794 | +0.86% | 7.9만 |
|---|
| 2026.01.23 | ₩19,342 | ₩19,342 | ₩18,581 | ₩18,674 | -3.45% | 4.4만 |
|---|
| 2026.01.22 | ₩19,396 | ₩19,649 | ₩19,275 | ₩19,369 | -0.14% | 5.2만 |
|---|
| 2026.01.21 | ₩19,035 | ₩19,382 | ₩18,861 | ₩19,382 | +1.82% | 7.3만 |
|---|
| 2026.01.20 | ₩19,275 | ₩19,355 | ₩18,875 | ₩18,915 | -1.87% | 4.3만 |
|---|
| 2026.01.16 | ₩19,516 | ₩20,023 | ₩19,289 | ₩19,409 | -0.55% | 8.9만 |
|---|
| 2026.01.15 | ₩19,436 | ₩19,836 | ₩19,422 | ₩19,636 | +1.03% | 4.1만 |
|---|
| 2026.01.14 | ₩19,008 | ₩19,542 | ₩18,875 | ₩19,342 | +1.76% | 6.2만 |
|---|
| 2026.01.13 | ₩19,329 | ₩19,529 | ₩19,075 | ₩19,088 | -1.24% | 5.6만 |
|---|
| 2026.01.12 | ₩18,915 | ₩19,623 | ₩18,915 | ₩19,382 | +2.47% | 6.9만 |
|---|
| 2026.01.09 | ₩19,088 | ₩19,182 | ₩18,955 | ₩19,035 | -0.28% | 8만 |
|---|
| 2026.01.08 | ₩18,794 | ₩19,142 | ₩18,794 | ₩18,941 | +0.78% | 8.7만 |
|---|
| 2026.01.07 | ₩18,661 | ₩18,808 | ₩18,487 | ₩18,808 | +0.79% | 6.9만 |
|---|
| 2026.01.06 | ₩18,647 | ₩18,794 | ₩18,501 | ₩18,647 | 0.00% | 8.7만 |
|---|
| 2026.01.05 | ₩18,233 | ₩18,901 | ₩18,140 | ₩18,754 | +2.86% | 11만 |
|---|
| 2026.01.02 | ₩18,367 | ₩18,434 | ₩18,073 | ₩18,273 | -0.51% | 10만 |
|---|
| 2025.12.31 | ₩18,768 | ₩18,781 | ₩18,273 | ₩18,407 | -1.92% | 7.8만 |
|---|
| 2025.12.30 | ₩18,487 | ₩18,781 | ₩18,407 | ₩18,674 | +1.01% | 9.4만 |
|---|
| 2025.12.29 | ₩18,407 | ₩18,647 | ₩18,354 | ₩18,501 | +0.51% | 13.5만 |
|---|
| 2025.12.26 | ₩18,447 | ₩18,594 | ₩18,327 | ₩18,527 | +0.43% | 6.4만 |
|---|
| 2025.12.24 | ₩18,621 | ₩18,701 | ₩18,354 | ₩18,514 | -0.57% | 3.5만 |
|---|
| 2025.12.23 | ₩19,048 | ₩19,062 | ₩18,434 | ₩18,527 | -2.73% | 7.5만 |
|---|
| 2025.12.22 | ₩18,768 | ₩19,102 | ₩18,768 | ₩19,075 | +1.64% | 9.2만 |
|---|
| 2025.12.19 | ₩19,155 | ₩19,155 | ₩18,541 | ₩18,834 | -1.67% | 26.3만 |
|---|
| 2025.12.18 | ₩18,701 | ₩19,249 | ₩18,634 | ₩19,235 | +2.86% | 17.2만 |
|---|
| 2025.12.17 | ₩19,289 | ₩19,409 | ₩18,220 | ₩18,447 | -4.36% | 16.1만 |
|---|
| 2025.12.16 | ₩19,155 | ₩19,369 | ₩18,647 | ₩19,275 | +0.63% | 12.3만 |
|---|
| 2025.12.15 | ₩18,901 | ₩19,289 | ₩18,193 | ₩19,262 | +1.91% | 10.8만 |
|---|
| 2025.12.12 | ₩18,955 | ₩19,048 | ₩18,714 | ₩18,808 | -0.78% | 8.7만 |
|---|
| 2025.12.11 | ₩18,634 | ₩19,035 | ₩18,634 | ₩18,968 | +1.79% | 9.7만 |
|---|
| 2025.12.10 | ₩18,875 | ₩19,075 | ₩18,607 | ₩18,607 | -1.42% | 10.7만 |
|---|
| 2025.12.09 | ₩18,434 | ₩19,128 | ₩18,380 | ₩18,808 | +2.03% | 7.9만 |
|---|
| 2025.12.08 | ₩19,035 | ₩19,035 | ₩17,726 | ₩18,327 | -3.72% | 18.8만 |
|---|
| 2025.12.05 | ₩19,235 | ₩19,235 | ₩18,794 | ₩18,915 | -1.67% | 9.6만 |
|---|
| 2025.12.04 | ₩19,209 | ₩19,382 | ₩19,088 | ₩19,302 | +0.49% | 7.5만 |
|---|
| 2025.12.03 | ₩19,088 | ₩19,422 | ₩19,008 | ₩19,235 | +0.77% | 8.2만 |
|---|
| 2025.12.02 | ₩18,955 | ₩19,182 | ₩18,714 | ₩18,995 | +0.21% | 10.6만 |
|---|
| 2025.12.01 | ₩19,235 | ₩19,315 | ₩18,420 | ₩18,848 | -2.01% | 21만 |
|---|
| 2025.11.28 | ₩19,115 | ₩19,369 | ₩19,048 | ₩19,342 | +1.19% | 10.4만 |
|---|
| 2025.11.26 | ₩19,209 | ₩19,235 | ₩18,941 | ₩19,142 | -0.35% | 7만 |
|---|
| 2025.11.25 | ₩19,249 | ₩19,436 | ₩18,981 | ₩19,155 | -0.49% | 14.4만 |
|---|
| 2025.11.24 | ₩19,075 | ₩19,382 | ₩18,915 | ₩19,222 | +0.77% | 8.5만 |
|---|
| 2025.11.21 | ₩18,901 | ₩19,222 | ₩18,741 | ₩19,155 | +1.34% | 10.8만 |
|---|
| 2025.11.20 | ₩19,222 | ₩19,289 | ₩18,821 | ₩18,848 | -1.95% | 13만 |
|---|
| 2025.11.19 | ₩19,462 | ₩19,876 | ₩18,888 | ₩18,915 | -2.81% | 19.1만 |
|---|
| 2025.11.18 | ₩19,436 | ₩19,756 | ₩19,382 | ₩19,556 | +0.62% | 12만 |
|---|
| 2025.11.17 | ₩19,596 | ₩19,863 | ₩19,422 | ₩19,462 | -0.68% | 10.8만 |
|---|
| 2025.11.14 | ₩19,436 | ₩19,649 | ₩19,302 | ₩19,502 | +0.34% | 10만 |
|---|
| 2025.11.13 | ₩19,596 | ₩20,063 | ₩19,569 | ₩19,609 | +0.07% | 14.5만 |
|---|
| 2025.11.12 | ₩19,903 | ₩20,130 | ₩19,596 | ₩19,796 | -0.54% | 10.9만 |
|---|
| 2025.11.11 | ₩20,077 | ₩21,145 | ₩19,569 | ₩19,943 | -0.67% | 6.9만 |
|---|
| 2025.11.10 | ₩19,770 | ₩20,170 | ₩19,756 | ₩19,943 | +0.88% | 8.5만 |
|---|
| 2025.11.07 | ₩19,396 | ₩19,970 | ₩19,209 | ₩19,836 | +2.27% | 11.2만 |
|---|
| 2025.11.06 | ₩20,157 | ₩20,157 | ₩19,569 | ₩19,596 | -2.78% | 7.2만 |
|---|
| 2025.11.05 | ₩19,783 | ₩20,210 | ₩19,783 | ₩20,090 | +1.55% | 12만 |
|---|
| 2025.11.04 | ₩19,836 | ₩20,117 | ₩19,583 | ₩19,689 | -0.74% | 20.5만 |
|---|
| 2025.11.03 | ₩19,609 | ₩21,039 | ₩18,113 | ₩19,770 | +0.82% | 25만 |
|---|
| 2025.10.31 | ₩19,649 | ₩20,277 | ₩19,609 | ₩20,103 | +2.31% | 11.7만 |
|---|
| 2025.10.30 | ₩19,770 | ₩20,317 | ₩19,676 | ₩19,689 | -0.41% | 10.2만 |
|---|
| 2025.10.29 | ₩20,371 | ₩20,544 | ₩19,729 | ₩19,890 | -2.36% | 7.3만 |
|---|
| 2025.10.28 | ₩20,424 | ₩20,544 | ₩20,090 | ₩20,464 | +0.20% | 7.2만 |
|---|
| 2025.10.27 | ₩20,892 | ₩21,052 | ₩20,304 | ₩20,411 | -2.30% | 6.1만 |
|---|
| 2025.10.24 | ₩20,918 | ₩21,012 | ₩20,611 | ₩20,745 | -0.83% | 7.2만 |
|---|
| 2025.10.23 | ₩20,598 | ₩20,838 | ₩20,157 | ₩20,665 | +0.32% | 11.4만 |
|---|
| 2025.10.22 | ₩20,958 | ₩20,985 | ₩20,491 | ₩20,638 | -1.53% | 8.7만 |
|---|
| 2025.10.21 | ₩21,105 | ₩21,212 | ₩20,651 | ₩20,878 | -1.08% | 11.6만 |
|---|
| 2025.10.20 | ₩21,105 | ₩21,159 | ₩20,504 | ₩21,119 | +0.06% | 9.3만 |
|---|
| 2025.10.17 | ₩20,678 | ₩20,972 | ₩20,331 | ₩20,678 | 0.00% | 7.9만 |
|---|
| 2025.10.16 | ₩21,493 | ₩21,746 | ₩20,718 | ₩20,745 | -3.48% | 13.3만 |
|---|
| 2025.10.15 | ₩21,226 | ₩21,626 | ₩20,892 | ₩21,519 | +1.38% | 10.5만 |
|---|
| 2025.10.14 | ₩20,691 | ₩21,199 | ₩20,691 | ₩21,105 | +2.00% | 12.1만 |
|---|
| 2025.10.13 | ₩20,531 | ₩20,825 | ₩20,331 | ₩20,785 | +1.24% | 9만 |
|---|
| 2025.10.10 | ₩20,945 | ₩21,172 | ₩20,357 | ₩20,384 | -2.68% | 9.1만 |
|---|