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 | ₩22,309 | ₩22,536 | ₩22,122 | ₩22,216 | -0.42% | 3.2만 |
| 2026.10.08 | ₩22,282 | ₩22,510 | ₩21,922 | ₩22,416 | +0.60% | 6만 |
| 2026.10.07 | ₩21,989 | ₩22,456 | ₩21,949 | ₩22,282 | +1.34% | 9.6만 |
| 2026.10.06 | ₩21,695 | ₩22,109 | ₩21,695 | ₩21,935 | +1.11% | 7만 |
| 2026.10.05 | ₩21,842 | ₩22,042 | ₩21,508 | ₩21,521 | -1.47% | 12.5만 |
| 2026.10.02 | ₩22,149 | ₩22,483 | ₩21,815 | ₩21,949 | -0.90% | 6.9만 |
| 2026.10.01 | ₩21,387 | ₩22,015 | ₩21,240 | ₩21,935 | +2.56% | 9.8만 |
| 2026.09.30 | ₩21,655 | ₩21,681 | ₩21,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,347 |
| -1.42% |
| 6.7만 |
| 2026.09.29 | ₩21,374 | ₩21,628 | ₩21,347 | ₩21,574 | +0.94% | 4.8만 |
|---|
| 2026.09.28 | ₩21,347 | ₩21,815 | ₩21,147 | ₩21,374 | +0.13% | 7.5만 |
|---|
| 2026.09.25 | ₩21,053 | ₩21,508 | ₩21,000 | ₩21,267 | +1.02% | 8.7만 |
|---|
| 2026.09.24 | ₩21,013 | ₩21,401 | ₩21,013 | ₩21,094 | +0.38% | 7.8만 |
|---|
| 2026.09.23 | ₩21,401 | ₩21,401 | ₩21,094 | ₩21,160 | -1.12% | 8.4만 |
|---|
| 2026.09.22 | ₩21,775 | ₩21,775 | ₩21,468 | ₩21,534 | -1.10% | 6.8만 |
|---|
| 2026.09.21 | ₩21,601 | ₩21,855 | ₩21,534 | ₩21,668 | +0.31% | 6.4만 |
|---|
| 2026.09.18 | ₩21,761 | ₩21,815 | ₩21,240 | ₩21,414 | -1.60% | 15.8만 |
|---|
| 2026.09.17 | ₩21,601 | ₩22,109 | ₩21,481 | ₩21,868 | +1.24% | 7.3만 |
|---|
| 2026.09.16 | ₩21,307 | ₩21,548 | ₩21,134 | ₩21,481 | +0.82% | 11만 |
|---|
| 2026.09.15 | ₩21,160 | ₩21,361 | ₩20,960 | ₩21,254 | +0.44% | 9.7만 |
|---|
| 2026.09.14 | ₩21,307 | ₩21,374 | ₩21,134 | ₩21,240 | -0.31% | 7.5만 |
|---|
| 2026.09.11 | ₩21,067 | ₩21,080 | ₩20,813 | ₩21,080 | +0.06% | 6.3만 |
|---|
| 2026.09.10 | ₩21,000 | ₩21,107 | ₩20,599 | ₩20,960 | -0.19% | 8.9만 |
|---|
| 2026.09.09 | ₩20,893 | ₩21,040 | ₩20,693 | ₩21,000 | +0.51% | 6.3만 |
|---|
| 2026.09.08 | ₩20,573 | ₩21,027 | ₩20,573 | ₩20,840 | +1.30% | 6.9만 |
|---|
| 2026.09.04 | ₩20,466 | ₩20,800 | ₩20,239 | ₩20,719 | +1.24% | 5.4만 |
|---|
| 2026.09.03 | ₩20,519 | ₩20,987 | ₩20,439 | ₩20,452 | -0.33% | 4.5만 |
|---|
| 2026.09.02 | ₩20,399 | ₩20,626 | ₩19,905 | ₩20,386 | -0.07% | 7.7만 |
|---|
| 2026.09.01 | ₩19,731 | ₩20,345 | ₩19,637 | ₩20,279 | +2.78% | 7.3만 |
|---|
| 2026.08.31 | ₩19,651 | ₩19,878 | ₩19,477 | ₩19,824 | +0.88% | 7.6만 |
|---|
| 2026.08.28 | ₩19,811 | ₩20,426 | ₩19,691 | ₩19,851 | +0.20% | 5.6만 |
|---|
| 2026.08.27 | ₩20,065 | ₩20,519 | ₩19,664 | ₩19,918 | -0.73% | 5.2만 |
|---|
| 2026.08.26 | ₩20,466 | ₩20,573 | ₩19,945 | ₩20,052 | -2.02% | 6.2만 |
|---|
| 2026.08.25 | ₩20,225 | ₩20,639 | ₩20,225 | ₩20,599 | +1.85% | 5.1만 |
|---|
| 2026.08.24 | ₩20,466 | ₩20,706 | ₩20,011 | ₩20,412 | -0.26% | 6.4만 |
|---|
| 2026.08.21 | ₩20,105 | ₩20,586 | ₩19,330 | ₩20,038 | -0.33% | 18.3만 |
|---|
| 2026.08.20 | ₩19,931 | ₩20,345 | ₩19,744 | ₩20,078 | +0.74% | 6.5만 |
|---|
| 2026.08.19 | ₩19,731 | ₩20,132 | ₩19,637 | ₩20,038 | +1.56% | 8.7만 |
|---|
| 2026.08.18 | ₩19,798 | ₩19,891 | ₩19,571 | ₩19,744 | -0.27% | 5.9만 |
|---|
| 2026.08.17 | ₩19,397 | ₩19,597 | ₩19,237 | ₩19,571 | +0.90% | 7.4만 |
|---|
| 2026.08.14 | ₩19,397 | ₩19,664 | ₩19,344 | ₩19,424 | +0.14% | 5.7만 |
|---|
| 2026.08.13 | ₩19,370 | ₩19,704 | ₩19,370 | ₩19,584 | +1.10% | 6만 |
|---|
| 2026.08.12 | ₩19,437 | ₩19,477 | ₩19,130 | ₩19,290 | -0.76% | 4.8만 |
|---|
| 2026.08.11 | ₩19,357 | ₩19,824 | ₩19,330 | ₩19,477 | +0.62% | 9.5만 |
|---|
| 2026.08.10 | ₩19,210 | ₩19,370 | ₩18,195 | ₩19,344 | +0.70% | 9.3만 |
|---|
| 2026.08.07 | ₩19,557 | ₩19,678 | ₩19,290 | ₩19,437 | -0.61% | 6.2만 |
|---|
| 2026.08.06 | ₩18,943 | ₩19,731 | ₩18,555 | ₩19,691 | +3.95% | 11.8만 |
|---|
| 2026.08.05 | ₩18,529 | ₩18,863 | ₩18,462 | ₩18,863 | +1.80% | 8.9만 |
|---|
| 2026.08.04 | ₩18,876 | ₩18,969 | ₩18,595 | ₩18,609 | -1.42% | 8.5만 |
|---|
| 2026.08.03 | ₩18,796 | ₩18,956 | ₩18,702 | ₩18,876 | +0.43% | 6.4만 |
|---|
| 2026.07.31 | ₩18,769 | ₩19,237 | ₩18,529 | ₩18,582 | -1.00% | 7.4만 |
|---|
| 2026.07.30 | ₩18,782 | ₩18,983 | ₩18,676 | ₩18,863 | +0.43% | 6.1만 |
|---|
| 2026.07.29 | ₩19,277 | ₩19,303 | ₩18,636 | ₩18,742 | -2.77% | 8.3만 |
|---|
| 2026.07.28 | ₩19,384 | ₩19,758 | ₩19,103 | ₩19,130 | -1.31% | 6.7만 |
|---|
| 2026.07.27 | ₩19,183 | ₩19,424 | ₩19,130 | ₩19,143 | -0.21% | 5.9만 |
|---|
| 2026.07.24 | ₩19,424 | ₩19,557 | ₩19,116 | ₩19,130 | -1.51% | 6.8만 |
|---|
| 2026.07.23 | ₩19,076 | ₩19,477 | ₩18,996 | ₩19,424 | +1.82% | 7.1만 |
|---|
| 2026.07.22 | ₩19,116 | ₩19,410 | ₩19,023 | ₩19,370 | +1.33% | 7.2만 |
|---|
| 2026.07.21 | ₩18,769 | ₩19,130 | ₩18,676 | ₩19,010 | +1.28% | 5.6만 |
|---|
| 2026.07.20 | ₩18,849 | ₩19,050 | ₩18,702 | ₩18,876 | +0.14% | 5.6만 |
|---|
| 2026.07.17 | ₩19,130 | ₩19,317 | ₩18,595 | ₩18,689 | -2.30% | 8.6만 |
|---|
| 2026.07.16 | ₩18,969 | ₩19,183 | ₩18,689 | ₩19,143 | +0.92% | 8.1만 |
|---|
| 2026.07.15 | ₩18,636 | ₩18,969 | ₩18,636 | ₩18,943 | +1.65% | 7.6만 |
|---|
| 2026.07.14 | ₩18,916 | ₩19,103 | ₩18,662 | ₩18,742 | -0.92% | 5.6만 |
|---|
| 2026.07.13 | ₩18,969 | ₩18,969 | ₩18,502 | ₩18,756 | -1.13% | 7.6만 |
|---|
| 2026.07.10 | ₩18,555 | ₩18,903 | ₩18,288 | ₩18,809 | +1.37% | 9.2만 |
|---|
| 2026.07.09 | ₩18,742 | ₩18,863 | ₩17,914 | ₩18,395 | -1.85% | 26.5만 |
|---|
| 2026.07.08 | ₩18,983 | ₩19,090 | ₩18,756 | ₩18,769 | -1.13% | 5.5만 |
|---|
| 2026.07.07 | ₩19,370 | ₩19,571 | ₩19,023 | ₩19,063 | -1.59% | 7.8만 |
|---|
| 2026.07.06 | ₩19,410 | ₩19,571 | ₩19,157 | ₩19,330 | -0.41% | 5.5만 |
|---|
| 2026.07.02 | ₩19,410 | ₩19,718 | ₩18,996 | ₩19,531 | +0.62% | 5.8만 |
|---|
| 2026.07.01 | ₩19,384 | ₩19,691 | ₩19,357 | ₩19,477 | +0.48% | 6.2만 |
|---|
| 2026.06.30 | ₩19,410 | ₩19,584 | ₩19,210 | ₩19,303 | -0.55% | 5.4만 |
|---|
| 2026.06.29 | ₩19,597 | ₩19,597 | ₩19,036 | ₩19,344 | -1.30% | 8.9만 |
|---|
| 2026.06.26 | ₩19,063 | ₩19,611 | ₩19,063 | ₩19,490 | +2.24% | 34.6만 |
|---|
| 2026.06.25 | ₩19,464 | ₩19,731 | ₩18,796 | ₩18,903 | -2.88% | 7.1만 |
|---|
| 2026.06.24 | ₩19,170 | ₩19,704 | ₩19,143 | ₩19,544 | +1.95% | 11.1만 |
|---|
| 2026.06.23 | ₩18,849 | ₩19,223 | ₩18,609 | ₩19,010 | +0.85% | 5.5만 |
|---|
| 2026.06.22 | ₩18,582 | ₩19,237 | ₩18,569 | ₩18,702 | +0.65% | 8.8만 |
|---|
| 2026.06.18 | ₩18,462 | ₩18,769 | ₩18,462 | ₩18,676 | +1.16% | 18.2만 |
|---|
| 2026.06.17 | ₩18,569 | ₩18,809 | ₩18,328 | ₩18,489 | -0.43% | 14.4만 |
|---|
| 2026.06.16 | ₩18,769 | ₩18,809 | ₩18,395 | ₩18,569 | -1.07% | 10.5만 |
|---|
| 2026.06.15 | ₩18,702 | ₩19,050 | ₩18,435 | ₩18,582 | -0.64% | 10.3만 |
|---|
| 2026.06.12 | ₩18,943 | ₩19,237 | ₩18,782 | ₩18,823 | -0.63% | 4만 |
|---|
| 2026.06.11 | ₩19,010 | ₩19,063 | ₩18,756 | ₩18,782 | -1.19% | 11.8만 |
|---|
| 2026.06.10 | ₩19,116 | ₩19,504 | ₩18,983 | ₩18,983 | -0.70% | 6.6만 |
|---|
| 2026.06.09 | ₩18,809 | ₩19,344 | ₩18,742 | ₩18,969 | +0.85% | 5.6만 |
|---|
| 2026.06.08 | ₩18,555 | ₩19,036 | ₩18,382 | ₩18,836 | +1.51% | 6.8만 |
|---|
| 2026.06.05 | ₩18,368 | ₩18,996 | ₩18,342 | ₩18,649 | +1.53% | 5.9만 |
|---|
| 2026.06.04 | ₩18,195 | ₩18,595 | ₩18,181 | ₩18,462 | +1.47% | 6만 |
|---|
| 2026.06.03 | ₩18,636 | ₩18,943 | ₩17,861 | ₩18,008 | -3.37% | 10.6만 |
|---|
| 2026.06.02 | ₩18,395 | ₩18,782 | ₩18,355 | ₩18,756 | +1.96% | 8.6만 |
|---|
| 2026.06.01 | ₩18,489 | ₩18,729 | ₩18,115 | ₩18,382 | -0.58% | 8.4만 |
|---|
| 2026.05.29 | ₩18,796 | ₩18,889 | ₩18,315 | ₩18,542 | -1.35% | 11.6만 |
|---|
| 2026.05.28 | ₩18,689 | ₩19,023 | ₩18,622 | ₩18,876 | +1.00% | 5.5만 |
|---|
| 2026.05.27 | ₩18,636 | ₩18,876 | ₩18,489 | ₩18,742 | +0.57% | 11.5만 |
|---|
| 2026.05.26 | ₩18,622 | ₩18,863 | ₩18,382 | ₩18,569 | -0.29% | 5.4만 |
|---|
| 2026.05.22 | ₩18,355 | ₩18,676 | ₩18,315 | ₩18,609 | +1.38% | 4.4만 |
|---|
| 2026.05.21 | ₩18,074 | ₩18,569 | ₩18,048 | ₩18,515 | +2.44% | 5.7만 |
|---|
| 2026.05.20 | ₩18,221 | ₩18,328 | ₩18,021 | ₩18,168 | -0.29% | 10.5만 |
|---|
| 2026.05.19 | ₩18,034 | ₩18,395 | ₩18,034 | ₩18,235 | +1.11% | 6.7만 |
|---|
| 2026.05.18 | ₩18,048 | ₩18,342 | ₩18,021 | ₩18,088 | +0.22% | 10.5만 |
|---|
| 2026.05.15 | ₩17,366 | ₩18,248 | ₩17,366 | ₩17,847 | +2.77% | 10.2만 |
|---|
| 2026.05.14 | ₩18,689 | ₩19,290 | ₩16,952 | ₩17,433 | -6.72% | 19.5만 |
|---|
| 2026.05.13 | ₩18,729 | ₩18,929 | ₩18,288 | ₩18,649 | -0.43% | 6.1만 |
|---|
| 2026.05.12 | ₩19,076 | ₩19,170 | ₩18,435 | ₩18,929 | -0.77% | 5.4만 |
|---|
| 2026.05.11 | ₩19,303 | ₩19,865 | ₩19,063 | ₩19,143 | -0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩19,504 | ₩19,557 | ₩19,036 | ₩19,290 | -1.10% | 3.4만 |
|---|
| 2026.05.07 | ₩19,237 | ₩19,878 | ₩18,823 | ₩19,611 | +1.94% | 4.2만 |
|---|
| 2026.05.06 | ₩19,183 | ₩19,330 | ₩18,702 | ₩19,076 | -0.56% | 4.2만 |
|---|
| 2026.05.05 | ₩18,996 | ₩19,557 | ₩18,689 | ₩19,157 | +0.84% | 4.5만 |
|---|
| 2026.05.04 | ₩18,969 | ₩19,624 | ₩18,622 | ₩18,929 | -0.21% | 6.2만 |
|---|
| 2026.05.01 | ₩18,475 | ₩19,344 | ₩18,475 | ₩19,050 | +3.11% | 7.5만 |
|---|
| 2026.04.30 | ₩18,235 | ₩18,969 | ₩18,235 | ₩18,662 | +2.34% | 5.7만 |
|---|
| 2026.04.29 | ₩18,649 | ₩18,649 | ₩18,195 | ₩18,275 | -2.01% | 5.8만 |
|---|
| 2026.04.28 | ₩18,462 | ₩19,050 | ₩18,248 | ₩18,823 | +1.95% | 3.2만 |
|---|
| 2026.04.27 | ₩18,422 | ₩18,769 | ₩18,408 | ₩18,422 | 0.00% | 4만 |
|---|
| 2026.04.24 | ₩18,181 | ₩18,555 | ₩18,181 | ₩18,462 | +1.54% | 2.8만 |
|---|
| 2026.04.23 | ₩18,115 | ₩18,662 | ₩18,074 | ₩18,275 | +0.88% | 2.4만 |
|---|
| 2026.04.22 | ₩17,847 | ₩18,569 | ₩17,847 | ₩18,155 | +1.72% | 6만 |
|---|
| 2026.04.21 | ₩17,620 | ₩18,168 | ₩17,620 | ₩17,660 | +0.23% | 7.4만 |
|---|
| 2026.04.20 | ₩18,355 | ₩18,689 | ₩17,700 | ₩17,700 | -3.57% | 4.7만 |
|---|
| 2026.04.17 | ₩18,382 | ₩18,622 | ₩18,221 | ₩18,462 | +0.44% | 10만 |
|---|
| 2026.04.16 | ₩18,435 | ₩18,582 | ₩18,115 | ₩18,195 | -1.30% | 4.4만 |
|---|
| 2026.04.15 | ₩18,489 | ₩18,622 | ₩18,021 | ₩18,382 | -0.58% | 4.5만 |
|---|
| 2026.04.14 | ₩18,475 | ₩18,662 | ₩18,328 | ₩18,502 | +0.14% | 4만 |
|---|
| 2026.04.13 | ₩19,183 | ₩19,183 | ₩18,475 | ₩18,475 | -3.69% | 5.5만 |
|---|
| 2026.04.10 | ₩19,290 | ₩19,410 | ₩19,143 | ₩19,223 | -0.35% | 3.3만 |
|---|
| 2026.04.09 | ₩19,050 | ₩19,664 | ₩18,929 | ₩19,410 | +1.89% | 5.1만 |
|---|
| 2026.04.08 | ₩19,357 | ₩19,691 | ₩19,277 | ₩19,277 | -0.41% | 6만 |
|---|
| 2026.04.07 | ₩18,569 | ₩18,969 | ₩18,569 | ₩18,796 | +1.22% | 4.8만 |
|---|
| 2026.04.06 | ₩18,716 | ₩19,344 | ₩18,676 | ₩18,742 | +0.14% | 4만 |
|---|
| 2026.04.02 | ₩18,702 | ₩19,063 | ₩18,702 | ₩18,876 | +0.93% | 4.5만 |
|---|
| 2026.04.01 | ₩18,809 | ₩19,237 | ₩18,729 | ₩18,756 | -0.28% | 4.6만 |
|---|
| 2026.03.31 | ₩18,943 | ₩19,036 | ₩18,462 | ₩18,889 | -0.28% | 6만 |
|---|
| 2026.03.30 | ₩18,689 | ₩18,889 | ₩18,368 | ₩18,649 | -0.21% | 5.7만 |
|---|
| 2026.03.27 | ₩18,342 | ₩18,515 | ₩18,195 | ₩18,395 | +0.29% | 4.6만 |
|---|
| 2026.03.26 | ₩18,636 | ₩18,876 | ₩18,449 | ₩18,502 | -0.72% | 4.3만 |
|---|
| 2026.03.25 | ₩18,529 | ₩18,742 | ₩18,475 | ₩18,636 | +0.58% | 4.5만 |
|---|
| 2026.03.24 | ₩18,649 | ₩18,889 | ₩18,248 | ₩18,395 | -1.36% | 6.3만 |
|---|
| 2026.03.23 | ₩18,435 | ₩19,731 | ₩18,261 | ₩19,010 | +3.12% | 9만 |
|---|
| 2026.03.20 | ₩19,317 | ₩19,317 | ₩17,887 | ₩18,074 | -6.43% | 18.6만 |
|---|
| 2026.03.19 | ₩18,275 | ₩18,889 | ₩18,061 | ₩18,515 | +1.32% | 6.6만 |
|---|
| 2026.03.18 | ₩18,956 | ₩19,330 | ₩18,168 | ₩18,288 | -3.52% | 6.1만 |
|---|
| 2026.03.17 | ₩19,317 | ₩20,025 | ₩18,769 | ₩18,983 | -1.73% | 7.2만 |
|---|
| 2026.03.16 | ₩19,584 | ₩19,798 | ₩19,170 | ₩19,424 | -0.82% | 4.5만 |
|---|
| 2026.03.13 | ₩19,103 | ₩19,277 | ₩18,702 | ₩19,223 | +0.63% | 6만 |
|---|
| 2026.03.12 | ₩18,542 | ₩19,357 | ₩18,542 | ₩19,116 | +3.10% | 5만 |
|---|
| 2026.03.11 | ₩19,370 | ₩19,370 | ₩18,649 | ₩18,742 | -3.24% | 3.5만 |
|---|
| 2026.03.10 | ₩19,116 | ₩19,905 | ₩18,943 | ₩19,290 | +0.91% | 5.1만 |
|---|
| 2026.03.09 | ₩18,903 | ₩19,597 | ₩18,315 | ₩19,143 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩18,983 | ₩19,076 | ₩18,569 | ₩19,063 | +0.42% | 7.1만 |
|---|
| 2026.03.05 | ₩19,597 | ₩19,597 | ₩18,756 | ₩19,183 | -2.11% | 4.9만 |
|---|
| 2026.03.04 | ₩19,704 | ₩19,918 | ₩18,983 | ₩19,704 | 0.00% | 5.5만 |
|---|
| 2026.03.03 | ₩19,450 | ₩19,597 | ₩18,796 | ₩19,477 | +0.14% | 5.6만 |
|---|
| 2026.03.02 | ₩19,210 | ₩19,624 | ₩19,210 | ₩19,624 | +2.16% | 6.7만 |
|---|
| 2026.02.27 | ₩19,277 | ₩19,504 | ₩19,143 | ₩19,410 | +0.69% | 7.2만 |
|---|
| 2026.02.26 | ₩19,384 | ₩19,651 | ₩19,143 | ₩19,504 | +0.62% | 4.5만 |
|---|
| 2026.02.25 | ₩19,116 | ₩19,544 | ₩18,863 | ₩19,384 | +1.40% | 4.9만 |
|---|
| 2026.02.24 | ₩18,889 | ₩19,197 | ₩18,782 | ₩19,076 | +0.99% | 4.6만 |
|---|
| 2026.02.23 | ₩18,796 | ₩19,010 | ₩18,609 | ₩18,782 | -0.07% | 6만 |
|---|
| 2026.02.20 | ₩19,050 | ₩19,063 | ₩18,729 | ₩18,983 | -0.35% | 4.7만 |
|---|
| 2026.02.19 | ₩19,090 | ₩19,330 | ₩18,943 | ₩18,996 | -0.49% | 8.6만 |
|---|
| 2026.02.18 | ₩19,531 | ₩19,624 | ₩19,010 | ₩19,050 | -2.46% | 6.1만 |
|---|
| 2026.02.17 | ₩19,571 | ₩19,918 | ₩19,504 | ₩19,691 | +0.61% | 6.4만 |
|---|
| 2026.02.13 | ₩19,023 | ₩19,664 | ₩19,023 | ₩19,504 | +2.53% | 3.8만 |
|---|
| 2026.02.12 | ₩18,809 | ₩19,157 | ₩18,636 | ₩18,863 | +0.28% | 5.9만 |
|---|
| 2026.02.11 | ₩19,223 | ₩19,223 | ₩18,408 | ₩18,595 | -3.27% | 6.4만 |
|---|
| 2026.02.10 | ₩19,010 | ₩19,357 | ₩19,010 | ₩19,023 | +0.07% | 6.2만 |
|---|
| 2026.02.09 | ₩18,969 | ₩19,036 | ₩18,716 | ₩18,996 | +0.14% | 3.5만 |
|---|
| 2026.02.06 | ₩18,742 | ₩19,116 | ₩18,742 | ₩18,903 | +0.86% | 6.4만 |
|---|
| 2026.02.05 | ₩18,702 | ₩18,849 | ₩18,408 | ₩18,609 | -0.50% | 7.9만 |
|---|
| 2026.02.04 | ₩18,823 | ₩18,943 | ₩18,435 | ₩18,742 | -0.43% | 7.8만 |
|---|
| 2026.02.03 | ₩18,275 | ₩18,702 | ₩18,155 | ₩18,689 | +2.27% | 7.6만 |
|---|
| 2026.02.02 | ₩18,462 | ₩18,609 | ₩18,275 | ₩18,302 | -0.87% | 6.8만 |
|---|
| 2026.01.30 | ₩18,302 | ₩18,502 | ₩18,088 | ₩18,395 | +0.51% | 9.6만 |
|---|
| 2026.01.29 | ₩18,449 | ₩18,582 | ₩18,155 | ₩18,462 | +0.07% | 6.4만 |
|---|
| 2026.01.28 | ₩18,969 | ₩19,036 | ₩18,048 | ₩18,288 | -3.59% | 6.9만 |
|---|
| 2026.01.27 | ₩18,782 | ₩19,050 | ₩18,649 | ₩19,036 | +1.35% | 5.7만 |
|---|
| 2026.01.26 | ₩18,636 | ₩18,996 | ₩18,555 | ₩18,796 | +0.86% | 7.9만 |
|---|
| 2026.01.23 | ₩19,344 | ₩19,344 | ₩18,582 | ₩18,676 | -3.45% | 4.4만 |
|---|
| 2026.01.22 | ₩19,397 | ₩19,651 | ₩19,277 | ₩19,370 | -0.14% | 5.2만 |
|---|
| 2026.01.21 | ₩19,036 | ₩19,384 | ₩18,863 | ₩19,384 | +1.82% | 7.3만 |
|---|
| 2026.01.20 | ₩19,277 | ₩19,357 | ₩18,876 | ₩18,916 | -1.87% | 4.3만 |
|---|
| 2026.01.16 | ₩19,517 | ₩20,025 | ₩19,290 | ₩19,410 | -0.55% | 8.9만 |
|---|
| 2026.01.15 | ₩19,437 | ₩19,838 | ₩19,424 | ₩19,637 | +1.03% | 4.1만 |
|---|
| 2026.01.14 | ₩19,010 | ₩19,544 | ₩18,876 | ₩19,344 | +1.76% | 6.2만 |
|---|
| 2026.01.13 | ₩19,330 | ₩19,531 | ₩19,076 | ₩19,090 | -1.24% | 5.6만 |
|---|
| 2026.01.12 | ₩18,916 | ₩19,624 | ₩18,916 | ₩19,384 | +2.47% | 6.9만 |
|---|
| 2026.01.09 | ₩19,090 | ₩19,183 | ₩18,956 | ₩19,036 | -0.28% | 8만 |
|---|
| 2026.01.08 | ₩18,796 | ₩19,143 | ₩18,796 | ₩18,943 | +0.78% | 8.7만 |
|---|
| 2026.01.07 | ₩18,662 | ₩18,809 | ₩18,489 | ₩18,809 | +0.79% | 6.9만 |
|---|
| 2026.01.06 | ₩18,649 | ₩18,796 | ₩18,502 | ₩18,649 | 0.00% | 8.7만 |
|---|
| 2026.01.05 | ₩18,235 | ₩18,903 | ₩18,141 | ₩18,756 | +2.86% | 11만 |
|---|
| 2026.01.02 | ₩18,368 | ₩18,435 | ₩18,074 | ₩18,275 | -0.51% | 10만 |
|---|
| 2025.12.31 | ₩18,769 | ₩18,782 | ₩18,275 | ₩18,408 | -1.92% | 7.8만 |
|---|
| 2025.12.30 | ₩18,489 | ₩18,782 | ₩18,408 | ₩18,676 | +1.01% | 9.4만 |
|---|
| 2025.12.29 | ₩18,408 | ₩18,649 | ₩18,355 | ₩18,502 | +0.51% | 13.5만 |
|---|
| 2025.12.26 | ₩18,449 | ₩18,595 | ₩18,328 | ₩18,529 | +0.43% | 6.4만 |
|---|
| 2025.12.24 | ₩18,622 | ₩18,702 | ₩18,355 | ₩18,515 | -0.57% | 3.5만 |
|---|
| 2025.12.23 | ₩19,050 | ₩19,063 | ₩18,435 | ₩18,529 | -2.73% | 7.5만 |
|---|
| 2025.12.22 | ₩18,769 | ₩19,103 | ₩18,769 | ₩19,076 | +1.64% | 9.2만 |
|---|
| 2025.12.19 | ₩19,157 | ₩19,157 | ₩18,542 | ₩18,836 | -1.67% | 26.3만 |
|---|
| 2025.12.18 | ₩18,702 | ₩19,250 | ₩18,636 | ₩19,237 | +2.86% | 17.2만 |
|---|
| 2025.12.17 | ₩19,290 | ₩19,410 | ₩18,221 | ₩18,449 | -4.36% | 16.1만 |
|---|
| 2025.12.16 | ₩19,157 | ₩19,370 | ₩18,649 | ₩19,277 | +0.63% | 12.3만 |
|---|
| 2025.12.15 | ₩18,903 | ₩19,290 | ₩18,195 | ₩19,263 | +1.91% | 10.8만 |
|---|
| 2025.12.12 | ₩18,956 | ₩19,050 | ₩18,716 | ₩18,809 | -0.78% | 8.7만 |
|---|
| 2025.12.11 | ₩18,636 | ₩19,036 | ₩18,636 | ₩18,969 | +1.79% | 9.7만 |
|---|
| 2025.12.10 | ₩18,876 | ₩19,076 | ₩18,609 | ₩18,609 | -1.42% | 10.7만 |
|---|
| 2025.12.09 | ₩18,435 | ₩19,130 | ₩18,382 | ₩18,809 | +2.03% | 7.9만 |
|---|
| 2025.12.08 | ₩19,036 | ₩19,036 | ₩17,727 | ₩18,328 | -3.72% | 18.8만 |
|---|
| 2025.12.05 | ₩19,237 | ₩19,237 | ₩18,796 | ₩18,916 | -1.67% | 9.6만 |
|---|
| 2025.12.04 | ₩19,210 | ₩19,384 | ₩19,090 | ₩19,303 | +0.49% | 7.5만 |
|---|
| 2025.12.03 | ₩19,090 | ₩19,424 | ₩19,010 | ₩19,237 | +0.77% | 8.2만 |
|---|
| 2025.12.02 | ₩18,956 | ₩19,183 | ₩18,716 | ₩18,996 | +0.21% | 10.6만 |
|---|
| 2025.12.01 | ₩19,237 | ₩19,317 | ₩18,422 | ₩18,849 | -2.01% | 21만 |
|---|
| 2025.11.28 | ₩19,116 | ₩19,370 | ₩19,050 | ₩19,344 | +1.19% | 10.4만 |
|---|
| 2025.11.26 | ₩19,210 | ₩19,237 | ₩18,943 | ₩19,143 | -0.35% | 7만 |
|---|
| 2025.11.25 | ₩19,250 | ₩19,437 | ₩18,983 | ₩19,157 | -0.49% | 14.4만 |
|---|
| 2025.11.24 | ₩19,076 | ₩19,384 | ₩18,916 | ₩19,223 | +0.77% | 8.5만 |
|---|
| 2025.11.21 | ₩18,903 | ₩19,223 | ₩18,742 | ₩19,157 | +1.34% | 10.8만 |
|---|
| 2025.11.20 | ₩19,223 | ₩19,290 | ₩18,823 | ₩18,849 | -1.95% | 13만 |
|---|
| 2025.11.19 | ₩19,464 | ₩19,878 | ₩18,889 | ₩18,916 | -2.81% | 19.1만 |
|---|
| 2025.11.18 | ₩19,437 | ₩19,758 | ₩19,384 | ₩19,557 | +0.62% | 12만 |
|---|
| 2025.11.17 | ₩19,597 | ₩19,865 | ₩19,424 | ₩19,464 | -0.68% | 10.8만 |
|---|
| 2025.11.14 | ₩19,437 | ₩19,651 | ₩19,303 | ₩19,504 | +0.34% | 10만 |
|---|
| 2025.11.13 | ₩19,597 | ₩20,065 | ₩19,571 | ₩19,611 | +0.07% | 14.5만 |
|---|
| 2025.11.12 | ₩19,905 | ₩20,132 | ₩19,597 | ₩19,798 | -0.54% | 10.9만 |
|---|
| 2025.11.11 | ₩20,078 | ₩21,147 | ₩19,571 | ₩19,945 | -0.67% | 6.9만 |
|---|
| 2025.11.10 | ₩19,771 | ₩20,172 | ₩19,758 | ₩19,945 | +0.88% | 8.5만 |
|---|
| 2025.11.07 | ₩19,397 | ₩19,971 | ₩19,210 | ₩19,838 | +2.27% | 11.2만 |
|---|
| 2025.11.06 | ₩20,158 | ₩20,158 | ₩19,571 | ₩19,597 | -2.78% | 7.2만 |
|---|
| 2025.11.05 | ₩19,784 | ₩20,212 | ₩19,784 | ₩20,092 | +1.55% | 12만 |
|---|
| 2025.11.04 | ₩19,838 | ₩20,118 | ₩19,584 | ₩19,691 | -0.74% | 20.5만 |
|---|
| 2025.11.03 | ₩19,611 | ₩21,040 | ₩18,115 | ₩19,771 | +0.82% | 25만 |
|---|
| 2025.10.31 | ₩19,651 | ₩20,279 | ₩19,611 | ₩20,105 | +2.31% | 11.7만 |
|---|
| 2025.10.30 | ₩19,771 | ₩20,319 | ₩19,678 | ₩19,691 | -0.41% | 10.2만 |
|---|
| 2025.10.29 | ₩20,372 | ₩20,546 | ₩19,731 | ₩19,891 | -2.36% | 7.3만 |
|---|
| 2025.10.28 | ₩20,426 | ₩20,546 | ₩20,092 | ₩20,466 | +0.20% | 7.2만 |
|---|
| 2025.10.27 | ₩20,893 | ₩21,053 | ₩20,305 | ₩20,412 | -2.30% | 6.1만 |
|---|
| 2025.10.24 | ₩20,920 | ₩21,013 | ₩20,613 | ₩20,746 | -0.83% | 7.2만 |
|---|
| 2025.10.23 | ₩20,599 | ₩20,840 | ₩20,158 | ₩20,666 | +0.32% | 11.4만 |
|---|
| 2025.10.22 | ₩20,960 | ₩20,987 | ₩20,492 | ₩20,639 | -1.53% | 8.7만 |
|---|
| 2025.10.21 | ₩21,107 | ₩21,214 | ₩20,653 | ₩20,880 | -1.08% | 11.6만 |
|---|
| 2025.10.20 | ₩21,107 | ₩21,160 | ₩20,506 | ₩21,120 | +0.06% | 9.3만 |
|---|
| 2025.10.17 | ₩20,679 | ₩20,973 | ₩20,332 | ₩20,679 | 0.00% | 7.9만 |
|---|
| 2025.10.16 | ₩21,494 | ₩21,748 | ₩20,719 | ₩20,746 | -3.48% | 13.3만 |
|---|
| 2025.10.15 | ₩21,227 | ₩21,628 | ₩20,893 | ₩21,521 | +1.38% | 10.5만 |
|---|
| 2025.10.14 | ₩20,693 | ₩21,200 | ₩20,693 | ₩21,107 | +2.00% | 12.1만 |
|---|
| 2025.10.13 | ₩20,532 | ₩20,826 | ₩20,332 | ₩20,786 | +1.24% | 9만 |
|---|
| 2025.10.10 | ₩20,947 | ₩21,174 | ₩20,359 | ₩20,386 | -2.68% | 9.1만 |
|---|