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 | ₩22,287 | ₩22,514 | ₩22,101 | ₩22,194 | -0.42% | 3.2만 |
| 2026.10.08 | ₩22,261 | ₩22,488 | ₩21,900 | ₩22,394 | +0.60% | 6만 |
| 2026.10.07 | ₩21,967 | ₩22,434 | ₩21,927 | ₩22,261 | +1.34% | 9.6만 |
| 2026.10.06 | ₩21,674 | ₩22,087 | ₩21,674 | ₩21,914 | +1.11% | 7만 |
| 2026.10.05 | ₩21,820 | ₩22,021 | ₩21,487 | ₩21,500 | -1.47% | 12.5만 |
| 2026.10.02 | ₩22,127 | ₩22,461 | ₩21,794 | ₩21,927 | -0.90% | 6.9만 |
| 2026.10.01 | ₩21,367 | ₩21,994 | ₩21,220 | ₩21,914 | +2.56% | 9.8만 |
| 2026.09.30 | ₩21,634 | ₩21,660 | ₩21,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,327 |
| -1.42% |
| 6.7만 |
| 2026.09.29 | ₩21,353 | ₩21,607 | ₩21,327 | ₩21,553 | +0.94% | 4.8만 |
|---|
| 2026.09.28 | ₩21,327 | ₩21,794 | ₩21,126 | ₩21,353 | +0.13% | 7.5만 |
|---|
| 2026.09.25 | ₩21,033 | ₩21,487 | ₩20,980 | ₩21,247 | +1.02% | 8.7만 |
|---|
| 2026.09.24 | ₩20,993 | ₩21,380 | ₩20,993 | ₩21,073 | +0.38% | 7.8만 |
|---|
| 2026.09.23 | ₩21,380 | ₩21,380 | ₩21,073 | ₩21,140 | -1.12% | 8.4만 |
|---|
| 2026.09.22 | ₩21,754 | ₩21,754 | ₩21,447 | ₩21,513 | -1.10% | 6.8만 |
|---|
| 2026.09.21 | ₩21,580 | ₩21,834 | ₩21,513 | ₩21,647 | +0.31% | 6.4만 |
|---|
| 2026.09.18 | ₩21,740 | ₩21,794 | ₩21,220 | ₩21,393 | -1.60% | 15.8만 |
|---|
| 2026.09.17 | ₩21,580 | ₩22,087 | ₩21,460 | ₩21,847 | +1.24% | 7.3만 |
|---|
| 2026.09.16 | ₩21,287 | ₩21,527 | ₩21,113 | ₩21,460 | +0.82% | 11만 |
|---|
| 2026.09.15 | ₩21,140 | ₩21,340 | ₩20,940 | ₩21,233 | +0.44% | 9.7만 |
|---|
| 2026.09.14 | ₩21,287 | ₩21,353 | ₩21,113 | ₩21,220 | -0.31% | 7.5만 |
|---|
| 2026.09.11 | ₩21,046 | ₩21,060 | ₩20,793 | ₩21,060 | +0.06% | 6.3만 |
|---|
| 2026.09.10 | ₩20,980 | ₩21,086 | ₩20,579 | ₩20,940 | -0.19% | 8.9만 |
|---|
| 2026.09.09 | ₩20,873 | ₩21,020 | ₩20,673 | ₩20,980 | +0.51% | 6.3만 |
|---|
| 2026.09.08 | ₩20,553 | ₩21,006 | ₩20,553 | ₩20,819 | +1.30% | 6.9만 |
|---|
| 2026.09.04 | ₩20,446 | ₩20,779 | ₩20,219 | ₩20,699 | +1.24% | 5.4만 |
|---|
| 2026.09.03 | ₩20,499 | ₩20,966 | ₩20,419 | ₩20,432 | -0.33% | 4.5만 |
|---|
| 2026.09.02 | ₩20,379 | ₩20,606 | ₩19,885 | ₩20,366 | -0.07% | 7.7만 |
|---|
| 2026.09.01 | ₩19,712 | ₩20,326 | ₩19,618 | ₩20,259 | +2.78% | 7.3만 |
|---|
| 2026.08.31 | ₩19,632 | ₩19,859 | ₩19,458 | ₩19,805 | +0.88% | 7.6만 |
|---|
| 2026.08.28 | ₩19,792 | ₩20,406 | ₩19,672 | ₩19,832 | +0.20% | 5.6만 |
|---|
| 2026.08.27 | ₩20,045 | ₩20,499 | ₩19,645 | ₩19,899 | -0.73% | 5.2만 |
|---|
| 2026.08.26 | ₩20,446 | ₩20,553 | ₩19,925 | ₩20,032 | -2.02% | 6.2만 |
|---|
| 2026.08.25 | ₩20,206 | ₩20,619 | ₩20,206 | ₩20,579 | +1.85% | 5.1만 |
|---|
| 2026.08.24 | ₩20,446 | ₩20,686 | ₩19,992 | ₩20,392 | -0.26% | 6.4만 |
|---|
| 2026.08.21 | ₩20,085 | ₩20,566 | ₩19,311 | ₩20,019 | -0.33% | 18.3만 |
|---|
| 2026.08.20 | ₩19,912 | ₩20,326 | ₩19,725 | ₩20,059 | +0.74% | 6.5만 |
|---|
| 2026.08.19 | ₩19,712 | ₩20,112 | ₩19,618 | ₩20,019 | +1.56% | 8.7만 |
|---|
| 2026.08.18 | ₩19,778 | ₩19,872 | ₩19,552 | ₩19,725 | -0.27% | 5.9만 |
|---|
| 2026.08.17 | ₩19,378 | ₩19,578 | ₩19,218 | ₩19,552 | +0.90% | 7.4만 |
|---|
| 2026.08.14 | ₩19,378 | ₩19,645 | ₩19,325 | ₩19,405 | +0.14% | 5.7만 |
|---|
| 2026.08.13 | ₩19,351 | ₩19,685 | ₩19,351 | ₩19,565 | +1.10% | 6만 |
|---|
| 2026.08.12 | ₩19,418 | ₩19,458 | ₩19,111 | ₩19,271 | -0.76% | 4.8만 |
|---|
| 2026.08.11 | ₩19,338 | ₩19,805 | ₩19,311 | ₩19,458 | +0.62% | 9.5만 |
|---|
| 2026.08.10 | ₩19,191 | ₩19,351 | ₩18,177 | ₩19,325 | +0.70% | 9.3만 |
|---|
| 2026.08.07 | ₩19,538 | ₩19,658 | ₩19,271 | ₩19,418 | -0.61% | 6.2만 |
|---|
| 2026.08.06 | ₩18,924 | ₩19,712 | ₩18,537 | ₩19,672 | +3.95% | 11.8만 |
|---|
| 2026.08.05 | ₩18,511 | ₩18,844 | ₩18,444 | ₩18,844 | +1.80% | 8.9만 |
|---|
| 2026.08.04 | ₩18,858 | ₩18,951 | ₩18,577 | ₩18,591 | -1.42% | 8.5만 |
|---|
| 2026.08.03 | ₩18,778 | ₩18,938 | ₩18,684 | ₩18,858 | +0.43% | 6.4만 |
|---|
| 2026.07.31 | ₩18,751 | ₩19,218 | ₩18,511 | ₩18,564 | -1.00% | 7.4만 |
|---|
| 2026.07.30 | ₩18,764 | ₩18,964 | ₩18,657 | ₩18,844 | +0.43% | 6.1만 |
|---|
| 2026.07.29 | ₩19,258 | ₩19,285 | ₩18,617 | ₩18,724 | -2.77% | 8.3만 |
|---|
| 2026.07.28 | ₩19,365 | ₩19,738 | ₩19,084 | ₩19,111 | -1.31% | 6.7만 |
|---|
| 2026.07.27 | ₩19,165 | ₩19,405 | ₩19,111 | ₩19,125 | -0.21% | 5.9만 |
|---|
| 2026.07.24 | ₩19,405 | ₩19,538 | ₩19,098 | ₩19,111 | -1.51% | 6.8만 |
|---|
| 2026.07.23 | ₩19,058 | ₩19,458 | ₩18,978 | ₩19,405 | +1.82% | 7.1만 |
|---|
| 2026.07.22 | ₩19,098 | ₩19,391 | ₩19,004 | ₩19,351 | +1.33% | 7.2만 |
|---|
| 2026.07.21 | ₩18,751 | ₩19,111 | ₩18,657 | ₩18,991 | +1.28% | 5.6만 |
|---|
| 2026.07.20 | ₩18,831 | ₩19,031 | ₩18,684 | ₩18,858 | +0.14% | 5.6만 |
|---|
| 2026.07.17 | ₩19,111 | ₩19,298 | ₩18,577 | ₩18,671 | -2.30% | 8.6만 |
|---|
| 2026.07.16 | ₩18,951 | ₩19,165 | ₩18,671 | ₩19,125 | +0.92% | 8.1만 |
|---|
| 2026.07.15 | ₩18,617 | ₩18,951 | ₩18,617 | ₩18,924 | +1.65% | 7.6만 |
|---|
| 2026.07.14 | ₩18,898 | ₩19,084 | ₩18,644 | ₩18,724 | -0.92% | 5.6만 |
|---|
| 2026.07.13 | ₩18,951 | ₩18,951 | ₩18,484 | ₩18,738 | -1.13% | 7.6만 |
|---|
| 2026.07.10 | ₩18,537 | ₩18,884 | ₩18,270 | ₩18,791 | +1.37% | 9.2만 |
|---|
| 2026.07.09 | ₩18,724 | ₩18,844 | ₩17,897 | ₩18,377 | -1.85% | 26.5만 |
|---|
| 2026.07.08 | ₩18,964 | ₩19,071 | ₩18,738 | ₩18,751 | -1.13% | 5.5만 |
|---|
| 2026.07.07 | ₩19,351 | ₩19,552 | ₩19,004 | ₩19,044 | -1.59% | 7.8만 |
|---|
| 2026.07.06 | ₩19,391 | ₩19,552 | ₩19,138 | ₩19,311 | -0.41% | 5.5만 |
|---|
| 2026.07.02 | ₩19,391 | ₩19,698 | ₩18,978 | ₩19,512 | +0.62% | 5.8만 |
|---|
| 2026.07.01 | ₩19,365 | ₩19,672 | ₩19,338 | ₩19,458 | +0.48% | 6.2만 |
|---|
| 2026.06.30 | ₩19,391 | ₩19,565 | ₩19,191 | ₩19,285 | -0.55% | 5.4만 |
|---|
| 2026.06.29 | ₩19,578 | ₩19,578 | ₩19,018 | ₩19,325 | -1.30% | 8.9만 |
|---|
| 2026.06.26 | ₩19,044 | ₩19,592 | ₩19,044 | ₩19,472 | +2.24% | 34.6만 |
|---|
| 2026.06.25 | ₩19,445 | ₩19,712 | ₩18,778 | ₩18,884 | -2.88% | 7.1만 |
|---|
| 2026.06.24 | ₩19,151 | ₩19,685 | ₩19,125 | ₩19,525 | +1.95% | 11.1만 |
|---|
| 2026.06.23 | ₩18,831 | ₩19,205 | ₩18,591 | ₩18,991 | +0.85% | 5.5만 |
|---|
| 2026.06.22 | ₩18,564 | ₩19,218 | ₩18,551 | ₩18,684 | +0.65% | 8.8만 |
|---|
| 2026.06.18 | ₩18,444 | ₩18,751 | ₩18,444 | ₩18,657 | +1.16% | 18.2만 |
|---|
| 2026.06.17 | ₩18,551 | ₩18,791 | ₩18,310 | ₩18,471 | -0.43% | 14.4만 |
|---|
| 2026.06.16 | ₩18,751 | ₩18,791 | ₩18,377 | ₩18,551 | -1.07% | 10.5만 |
|---|
| 2026.06.15 | ₩18,684 | ₩19,031 | ₩18,417 | ₩18,564 | -0.64% | 10.3만 |
|---|
| 2026.06.12 | ₩18,924 | ₩19,218 | ₩18,764 | ₩18,804 | -0.63% | 4만 |
|---|
| 2026.06.11 | ₩18,991 | ₩19,044 | ₩18,738 | ₩18,764 | -1.19% | 11.8만 |
|---|
| 2026.06.10 | ₩19,098 | ₩19,485 | ₩18,964 | ₩18,964 | -0.70% | 6.6만 |
|---|
| 2026.06.09 | ₩18,791 | ₩19,325 | ₩18,724 | ₩18,951 | +0.85% | 5.6만 |
|---|
| 2026.06.08 | ₩18,537 | ₩19,018 | ₩18,364 | ₩18,818 | +1.51% | 6.8만 |
|---|
| 2026.06.05 | ₩18,350 | ₩18,978 | ₩18,324 | ₩18,631 | +1.53% | 5.9만 |
|---|
| 2026.06.04 | ₩18,177 | ₩18,577 | ₩18,164 | ₩18,444 | +1.47% | 6만 |
|---|
| 2026.06.03 | ₩18,617 | ₩18,924 | ₩17,843 | ₩17,990 | -3.37% | 10.6만 |
|---|
| 2026.06.02 | ₩18,377 | ₩18,764 | ₩18,337 | ₩18,738 | +1.96% | 8.6만 |
|---|
| 2026.06.01 | ₩18,471 | ₩18,711 | ₩18,097 | ₩18,364 | -0.58% | 8.4만 |
|---|
| 2026.05.29 | ₩18,778 | ₩18,871 | ₩18,297 | ₩18,524 | -1.35% | 11.6만 |
|---|
| 2026.05.28 | ₩18,671 | ₩19,004 | ₩18,604 | ₩18,858 | +1.00% | 5.5만 |
|---|
| 2026.05.27 | ₩18,617 | ₩18,858 | ₩18,471 | ₩18,724 | +0.57% | 11.5만 |
|---|
| 2026.05.26 | ₩18,604 | ₩18,844 | ₩18,364 | ₩18,551 | -0.29% | 5.4만 |
|---|
| 2026.05.22 | ₩18,337 | ₩18,657 | ₩18,297 | ₩18,591 | +1.38% | 4.4만 |
|---|
| 2026.05.21 | ₩18,057 | ₩18,551 | ₩18,030 | ₩18,497 | +2.44% | 5.7만 |
|---|
| 2026.05.20 | ₩18,204 | ₩18,310 | ₩18,003 | ₩18,150 | -0.29% | 10.5만 |
|---|
| 2026.05.19 | ₩18,017 | ₩18,377 | ₩18,017 | ₩18,217 | +1.11% | 6.7만 |
|---|
| 2026.05.18 | ₩18,030 | ₩18,324 | ₩18,003 | ₩18,070 | +0.22% | 10.5만 |
|---|
| 2026.05.15 | ₩17,350 | ₩18,230 | ₩17,350 | ₩17,830 | +2.77% | 10.2만 |
|---|
| 2026.05.14 | ₩18,671 | ₩19,271 | ₩16,936 | ₩17,416 | -6.72% | 19.5만 |
|---|
| 2026.05.13 | ₩18,711 | ₩18,911 | ₩18,270 | ₩18,631 | -0.43% | 6.1만 |
|---|
| 2026.05.12 | ₩19,058 | ₩19,151 | ₩18,417 | ₩18,911 | -0.77% | 5.4만 |
|---|
| 2026.05.11 | ₩19,285 | ₩19,845 | ₩19,044 | ₩19,125 | -0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩19,485 | ₩19,538 | ₩19,018 | ₩19,271 | -1.10% | 3.4만 |
|---|
| 2026.05.07 | ₩19,218 | ₩19,859 | ₩18,804 | ₩19,592 | +1.94% | 4.2만 |
|---|
| 2026.05.06 | ₩19,165 | ₩19,311 | ₩18,684 | ₩19,058 | -0.56% | 4.2만 |
|---|
| 2026.05.05 | ₩18,978 | ₩19,538 | ₩18,671 | ₩19,138 | +0.84% | 4.5만 |
|---|
| 2026.05.04 | ₩18,951 | ₩19,605 | ₩18,604 | ₩18,911 | -0.21% | 6.2만 |
|---|
| 2026.05.01 | ₩18,457 | ₩19,325 | ₩18,457 | ₩19,031 | +3.11% | 7.5만 |
|---|
| 2026.04.30 | ₩18,217 | ₩18,951 | ₩18,217 | ₩18,644 | +2.34% | 5.7만 |
|---|
| 2026.04.29 | ₩18,631 | ₩18,631 | ₩18,177 | ₩18,257 | -2.01% | 5.8만 |
|---|
| 2026.04.28 | ₩18,444 | ₩19,031 | ₩18,230 | ₩18,804 | +1.95% | 3.2만 |
|---|
| 2026.04.27 | ₩18,404 | ₩18,751 | ₩18,391 | ₩18,404 | 0.00% | 4만 |
|---|
| 2026.04.24 | ₩18,164 | ₩18,537 | ₩18,164 | ₩18,444 | +1.54% | 2.8만 |
|---|
| 2026.04.23 | ₩18,097 | ₩18,644 | ₩18,057 | ₩18,257 | +0.88% | 2.4만 |
|---|
| 2026.04.22 | ₩17,830 | ₩18,551 | ₩17,830 | ₩18,137 | +1.72% | 6만 |
|---|
| 2026.04.21 | ₩17,603 | ₩18,150 | ₩17,603 | ₩17,643 | +0.23% | 7.4만 |
|---|
| 2026.04.20 | ₩18,337 | ₩18,671 | ₩17,683 | ₩17,683 | -3.57% | 4.7만 |
|---|
| 2026.04.17 | ₩18,364 | ₩18,604 | ₩18,204 | ₩18,444 | +0.44% | 10만 |
|---|
| 2026.04.16 | ₩18,417 | ₩18,564 | ₩18,097 | ₩18,177 | -1.30% | 4.4만 |
|---|
| 2026.04.15 | ₩18,471 | ₩18,604 | ₩18,003 | ₩18,364 | -0.58% | 4.5만 |
|---|
| 2026.04.14 | ₩18,457 | ₩18,644 | ₩18,310 | ₩18,484 | +0.14% | 4만 |
|---|
| 2026.04.13 | ₩19,165 | ₩19,165 | ₩18,457 | ₩18,457 | -3.69% | 5.5만 |
|---|
| 2026.04.10 | ₩19,271 | ₩19,391 | ₩19,125 | ₩19,205 | -0.35% | 3.3만 |
|---|
| 2026.04.09 | ₩19,031 | ₩19,645 | ₩18,911 | ₩19,391 | +1.89% | 5.1만 |
|---|
| 2026.04.08 | ₩19,338 | ₩19,672 | ₩19,258 | ₩19,258 | -0.41% | 6만 |
|---|
| 2026.04.07 | ₩18,551 | ₩18,951 | ₩18,551 | ₩18,778 | +1.22% | 4.8만 |
|---|
| 2026.04.06 | ₩18,697 | ₩19,325 | ₩18,657 | ₩18,724 | +0.14% | 4만 |
|---|
| 2026.04.02 | ₩18,684 | ₩19,044 | ₩18,684 | ₩18,858 | +0.93% | 4.5만 |
|---|
| 2026.04.01 | ₩18,791 | ₩19,218 | ₩18,711 | ₩18,738 | -0.28% | 4.6만 |
|---|
| 2026.03.31 | ₩18,924 | ₩19,018 | ₩18,444 | ₩18,871 | -0.28% | 6만 |
|---|
| 2026.03.30 | ₩18,671 | ₩18,871 | ₩18,350 | ₩18,631 | -0.21% | 5.7만 |
|---|
| 2026.03.27 | ₩18,324 | ₩18,497 | ₩18,177 | ₩18,377 | +0.29% | 4.6만 |
|---|
| 2026.03.26 | ₩18,617 | ₩18,858 | ₩18,431 | ₩18,484 | -0.72% | 4.3만 |
|---|
| 2026.03.25 | ₩18,511 | ₩18,724 | ₩18,457 | ₩18,617 | +0.58% | 4.5만 |
|---|
| 2026.03.24 | ₩18,631 | ₩18,871 | ₩18,230 | ₩18,377 | -1.36% | 6.3만 |
|---|
| 2026.03.23 | ₩18,417 | ₩19,712 | ₩18,244 | ₩18,991 | +3.12% | 9만 |
|---|
| 2026.03.20 | ₩19,298 | ₩19,298 | ₩17,870 | ₩18,057 | -6.43% | 18.6만 |
|---|
| 2026.03.19 | ₩18,257 | ₩18,871 | ₩18,044 | ₩18,497 | +1.32% | 6.6만 |
|---|
| 2026.03.18 | ₩18,938 | ₩19,311 | ₩18,150 | ₩18,270 | -3.52% | 6.1만 |
|---|
| 2026.03.17 | ₩19,298 | ₩20,005 | ₩18,751 | ₩18,964 | -1.73% | 7.2만 |
|---|
| 2026.03.16 | ₩19,565 | ₩19,778 | ₩19,151 | ₩19,405 | -0.82% | 4.5만 |
|---|
| 2026.03.13 | ₩19,084 | ₩19,258 | ₩18,684 | ₩19,205 | +0.63% | 6만 |
|---|
| 2026.03.12 | ₩18,524 | ₩19,338 | ₩18,524 | ₩19,098 | +3.10% | 5만 |
|---|
| 2026.03.11 | ₩19,351 | ₩19,351 | ₩18,631 | ₩18,724 | -3.24% | 3.5만 |
|---|
| 2026.03.10 | ₩19,098 | ₩19,885 | ₩18,924 | ₩19,271 | +0.91% | 5.1만 |
|---|
| 2026.03.09 | ₩18,884 | ₩19,578 | ₩18,297 | ₩19,125 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩18,964 | ₩19,058 | ₩18,551 | ₩19,044 | +0.42% | 7.1만 |
|---|
| 2026.03.05 | ₩19,578 | ₩19,578 | ₩18,738 | ₩19,165 | -2.11% | 4.9만 |
|---|
| 2026.03.04 | ₩19,685 | ₩19,899 | ₩18,964 | ₩19,685 | 0.00% | 5.5만 |
|---|
| 2026.03.03 | ₩19,431 | ₩19,578 | ₩18,778 | ₩19,458 | +0.14% | 5.6만 |
|---|
| 2026.03.02 | ₩19,191 | ₩19,605 | ₩19,191 | ₩19,605 | +2.16% | 6.7만 |
|---|
| 2026.02.27 | ₩19,258 | ₩19,485 | ₩19,125 | ₩19,391 | +0.69% | 7.2만 |
|---|
| 2026.02.26 | ₩19,365 | ₩19,632 | ₩19,125 | ₩19,485 | +0.62% | 4.5만 |
|---|
| 2026.02.25 | ₩19,098 | ₩19,525 | ₩18,844 | ₩19,365 | +1.40% | 4.9만 |
|---|
| 2026.02.24 | ₩18,871 | ₩19,178 | ₩18,764 | ₩19,058 | +0.99% | 4.6만 |
|---|
| 2026.02.23 | ₩18,778 | ₩18,991 | ₩18,591 | ₩18,764 | -0.07% | 6만 |
|---|
| 2026.02.20 | ₩19,031 | ₩19,044 | ₩18,711 | ₩18,964 | -0.35% | 4.7만 |
|---|
| 2026.02.19 | ₩19,071 | ₩19,311 | ₩18,924 | ₩18,978 | -0.49% | 8.6만 |
|---|
| 2026.02.18 | ₩19,512 | ₩19,605 | ₩18,991 | ₩19,031 | -2.46% | 6.1만 |
|---|
| 2026.02.17 | ₩19,552 | ₩19,899 | ₩19,485 | ₩19,672 | +0.61% | 6.4만 |
|---|
| 2026.02.13 | ₩19,004 | ₩19,645 | ₩19,004 | ₩19,485 | +2.53% | 3.8만 |
|---|
| 2026.02.12 | ₩18,791 | ₩19,138 | ₩18,617 | ₩18,844 | +0.28% | 5.9만 |
|---|
| 2026.02.11 | ₩19,205 | ₩19,205 | ₩18,391 | ₩18,577 | -3.27% | 6.4만 |
|---|
| 2026.02.10 | ₩18,991 | ₩19,338 | ₩18,991 | ₩19,004 | +0.07% | 6.2만 |
|---|
| 2026.02.09 | ₩18,951 | ₩19,018 | ₩18,697 | ₩18,978 | +0.14% | 3.5만 |
|---|
| 2026.02.06 | ₩18,724 | ₩19,098 | ₩18,724 | ₩18,884 | +0.86% | 6.4만 |
|---|
| 2026.02.05 | ₩18,684 | ₩18,831 | ₩18,391 | ₩18,591 | -0.50% | 7.9만 |
|---|
| 2026.02.04 | ₩18,804 | ₩18,924 | ₩18,417 | ₩18,724 | -0.43% | 7.8만 |
|---|
| 2026.02.03 | ₩18,257 | ₩18,684 | ₩18,137 | ₩18,671 | +2.27% | 7.6만 |
|---|
| 2026.02.02 | ₩18,444 | ₩18,591 | ₩18,257 | ₩18,284 | -0.87% | 6.8만 |
|---|
| 2026.01.30 | ₩18,284 | ₩18,484 | ₩18,070 | ₩18,377 | +0.51% | 9.6만 |
|---|
| 2026.01.29 | ₩18,431 | ₩18,564 | ₩18,137 | ₩18,444 | +0.07% | 6.4만 |
|---|
| 2026.01.28 | ₩18,951 | ₩19,018 | ₩18,030 | ₩18,270 | -3.59% | 6.9만 |
|---|
| 2026.01.27 | ₩18,764 | ₩19,031 | ₩18,631 | ₩19,018 | +1.35% | 5.7만 |
|---|
| 2026.01.26 | ₩18,617 | ₩18,978 | ₩18,537 | ₩18,778 | +0.86% | 7.9만 |
|---|
| 2026.01.23 | ₩19,325 | ₩19,325 | ₩18,564 | ₩18,657 | -3.45% | 4.4만 |
|---|
| 2026.01.22 | ₩19,378 | ₩19,632 | ₩19,258 | ₩19,351 | -0.14% | 5.2만 |
|---|
| 2026.01.21 | ₩19,018 | ₩19,365 | ₩18,844 | ₩19,365 | +1.82% | 7.3만 |
|---|
| 2026.01.20 | ₩19,258 | ₩19,338 | ₩18,858 | ₩18,898 | -1.87% | 4.3만 |
|---|
| 2026.01.16 | ₩19,498 | ₩20,005 | ₩19,271 | ₩19,391 | -0.55% | 8.9만 |
|---|
| 2026.01.15 | ₩19,418 | ₩19,819 | ₩19,405 | ₩19,618 | +1.03% | 4.1만 |
|---|
| 2026.01.14 | ₩18,991 | ₩19,525 | ₩18,858 | ₩19,325 | +1.76% | 6.2만 |
|---|
| 2026.01.13 | ₩19,311 | ₩19,512 | ₩19,058 | ₩19,071 | -1.24% | 5.6만 |
|---|
| 2026.01.12 | ₩18,898 | ₩19,605 | ₩18,898 | ₩19,365 | +2.47% | 6.9만 |
|---|
| 2026.01.09 | ₩19,071 | ₩19,165 | ₩18,938 | ₩19,018 | -0.28% | 8만 |
|---|
| 2026.01.08 | ₩18,778 | ₩19,125 | ₩18,778 | ₩18,924 | +0.78% | 8.7만 |
|---|
| 2026.01.07 | ₩18,644 | ₩18,791 | ₩18,471 | ₩18,791 | +0.79% | 6.9만 |
|---|
| 2026.01.06 | ₩18,631 | ₩18,778 | ₩18,484 | ₩18,631 | 0.00% | 8.7만 |
|---|
| 2026.01.05 | ₩18,217 | ₩18,884 | ₩18,124 | ₩18,738 | +2.86% | 11만 |
|---|
| 2026.01.02 | ₩18,350 | ₩18,417 | ₩18,057 | ₩18,257 | -0.51% | 10만 |
|---|
| 2025.12.31 | ₩18,751 | ₩18,764 | ₩18,257 | ₩18,391 | -1.92% | 7.8만 |
|---|
| 2025.12.30 | ₩18,471 | ₩18,764 | ₩18,391 | ₩18,657 | +1.01% | 9.4만 |
|---|
| 2025.12.29 | ₩18,391 | ₩18,631 | ₩18,337 | ₩18,484 | +0.51% | 13.5만 |
|---|
| 2025.12.26 | ₩18,431 | ₩18,577 | ₩18,310 | ₩18,511 | +0.43% | 6.4만 |
|---|
| 2025.12.24 | ₩18,604 | ₩18,684 | ₩18,337 | ₩18,497 | -0.57% | 3.5만 |
|---|
| 2025.12.23 | ₩19,031 | ₩19,044 | ₩18,417 | ₩18,511 | -2.73% | 7.5만 |
|---|
| 2025.12.22 | ₩18,751 | ₩19,084 | ₩18,751 | ₩19,058 | +1.64% | 9.2만 |
|---|
| 2025.12.19 | ₩19,138 | ₩19,138 | ₩18,524 | ₩18,818 | -1.67% | 26.3만 |
|---|
| 2025.12.18 | ₩18,684 | ₩19,231 | ₩18,617 | ₩19,218 | +2.86% | 17.2만 |
|---|
| 2025.12.17 | ₩19,271 | ₩19,391 | ₩18,204 | ₩18,431 | -4.36% | 16.1만 |
|---|
| 2025.12.16 | ₩19,138 | ₩19,351 | ₩18,631 | ₩19,258 | +0.63% | 12.3만 |
|---|
| 2025.12.15 | ₩18,884 | ₩19,271 | ₩18,177 | ₩19,245 | +1.91% | 10.8만 |
|---|
| 2025.12.12 | ₩18,938 | ₩19,031 | ₩18,697 | ₩18,791 | -0.78% | 8.7만 |
|---|
| 2025.12.11 | ₩18,617 | ₩19,018 | ₩18,617 | ₩18,951 | +1.79% | 9.7만 |
|---|
| 2025.12.10 | ₩18,858 | ₩19,058 | ₩18,591 | ₩18,591 | -1.42% | 10.7만 |
|---|
| 2025.12.09 | ₩18,417 | ₩19,111 | ₩18,364 | ₩18,791 | +2.03% | 7.9만 |
|---|
| 2025.12.08 | ₩19,018 | ₩19,018 | ₩17,710 | ₩18,310 | -3.72% | 18.8만 |
|---|
| 2025.12.05 | ₩19,218 | ₩19,218 | ₩18,778 | ₩18,898 | -1.67% | 9.6만 |
|---|
| 2025.12.04 | ₩19,191 | ₩19,365 | ₩19,071 | ₩19,285 | +0.49% | 7.5만 |
|---|
| 2025.12.03 | ₩19,071 | ₩19,405 | ₩18,991 | ₩19,218 | +0.77% | 8.2만 |
|---|
| 2025.12.02 | ₩18,938 | ₩19,165 | ₩18,697 | ₩18,978 | +0.21% | 10.6만 |
|---|
| 2025.12.01 | ₩19,218 | ₩19,298 | ₩18,404 | ₩18,831 | -2.01% | 21만 |
|---|
| 2025.11.28 | ₩19,098 | ₩19,351 | ₩19,031 | ₩19,325 | +1.19% | 10.4만 |
|---|
| 2025.11.26 | ₩19,191 | ₩19,218 | ₩18,924 | ₩19,125 | -0.35% | 7만 |
|---|
| 2025.11.25 | ₩19,231 | ₩19,418 | ₩18,964 | ₩19,138 | -0.49% | 14.4만 |
|---|
| 2025.11.24 | ₩19,058 | ₩19,365 | ₩18,898 | ₩19,205 | +0.77% | 8.5만 |
|---|
| 2025.11.21 | ₩18,884 | ₩19,205 | ₩18,724 | ₩19,138 | +1.34% | 10.8만 |
|---|
| 2025.11.20 | ₩19,205 | ₩19,271 | ₩18,804 | ₩18,831 | -1.95% | 13만 |
|---|
| 2025.11.19 | ₩19,445 | ₩19,859 | ₩18,871 | ₩18,898 | -2.81% | 19.1만 |
|---|
| 2025.11.18 | ₩19,418 | ₩19,738 | ₩19,365 | ₩19,538 | +0.62% | 12만 |
|---|
| 2025.11.17 | ₩19,578 | ₩19,845 | ₩19,405 | ₩19,445 | -0.68% | 10.8만 |
|---|
| 2025.11.14 | ₩19,418 | ₩19,632 | ₩19,285 | ₩19,485 | +0.34% | 10만 |
|---|
| 2025.11.13 | ₩19,578 | ₩20,045 | ₩19,552 | ₩19,592 | +0.07% | 14.5만 |
|---|
| 2025.11.12 | ₩19,885 | ₩20,112 | ₩19,578 | ₩19,778 | -0.54% | 10.9만 |
|---|
| 2025.11.11 | ₩20,059 | ₩21,126 | ₩19,552 | ₩19,925 | -0.67% | 6.9만 |
|---|
| 2025.11.10 | ₩19,752 | ₩20,152 | ₩19,738 | ₩19,925 | +0.88% | 8.5만 |
|---|
| 2025.11.07 | ₩19,378 | ₩19,952 | ₩19,191 | ₩19,819 | +2.27% | 11.2만 |
|---|
| 2025.11.06 | ₩20,139 | ₩20,139 | ₩19,552 | ₩19,578 | -2.78% | 7.2만 |
|---|
| 2025.11.05 | ₩19,765 | ₩20,192 | ₩19,765 | ₩20,072 | +1.55% | 12만 |
|---|
| 2025.11.04 | ₩19,819 | ₩20,099 | ₩19,565 | ₩19,672 | -0.74% | 20.5만 |
|---|
| 2025.11.03 | ₩19,592 | ₩21,020 | ₩18,097 | ₩19,752 | +0.82% | 25만 |
|---|
| 2025.10.31 | ₩19,632 | ₩20,259 | ₩19,592 | ₩20,085 | +2.31% | 11.7만 |
|---|
| 2025.10.30 | ₩19,752 | ₩20,299 | ₩19,658 | ₩19,672 | -0.41% | 10.2만 |
|---|
| 2025.10.29 | ₩20,352 | ₩20,526 | ₩19,712 | ₩19,872 | -2.36% | 7.3만 |
|---|
| 2025.10.28 | ₩20,406 | ₩20,526 | ₩20,072 | ₩20,446 | +0.20% | 7.2만 |
|---|
| 2025.10.27 | ₩20,873 | ₩21,033 | ₩20,286 | ₩20,392 | -2.30% | 6.1만 |
|---|
| 2025.10.24 | ₩20,900 | ₩20,993 | ₩20,593 | ₩20,726 | -0.83% | 7.2만 |
|---|
| 2025.10.23 | ₩20,579 | ₩20,819 | ₩20,139 | ₩20,646 | +0.32% | 11.4만 |
|---|
| 2025.10.22 | ₩20,940 | ₩20,966 | ₩20,472 | ₩20,619 | -1.53% | 8.7만 |
|---|
| 2025.10.21 | ₩21,086 | ₩21,193 | ₩20,633 | ₩20,859 | -1.08% | 11.6만 |
|---|
| 2025.10.20 | ₩21,086 | ₩21,140 | ₩20,486 | ₩21,100 | +0.06% | 9.3만 |
|---|
| 2025.10.17 | ₩20,659 | ₩20,953 | ₩20,312 | ₩20,659 | 0.00% | 7.9만 |
|---|
| 2025.10.16 | ₩21,473 | ₩21,727 | ₩20,699 | ₩20,726 | -3.48% | 13.3만 |
|---|
| 2025.10.15 | ₩21,206 | ₩21,607 | ₩20,873 | ₩21,500 | +1.38% | 10.5만 |
|---|
| 2025.10.14 | ₩20,673 | ₩21,180 | ₩20,673 | ₩21,086 | +2.00% | 12.1만 |
|---|
| 2025.10.13 | ₩20,512 | ₩20,806 | ₩20,312 | ₩20,766 | +1.24% | 9만 |
|---|
| 2025.10.10 | ₩20,926 | ₩21,153 | ₩20,339 | ₩20,366 | -2.68% | 9.1만 |
|---|