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 | ₩22,313 | ₩22,540 | ₩22,125 | ₩22,219 | -0.42% | 3.2만 |
| 2026.10.08 | ₩22,286 | ₩22,513 | ₩21,925 | ₩22,419 | +0.60% | 6만 |
| 2026.10.07 | ₩21,992 | ₩22,460 | ₩21,952 | ₩22,286 | +1.34% | 9.6만 |
| 2026.10.06 | ₩21,698 | ₩22,112 | ₩21,698 | ₩21,938 | +1.11% | 7만 |
| 2026.10.05 | ₩21,845 | ₩22,045 | ₩21,511 | ₩21,524 | -1.47% | 12.5만 |
| 2026.10.02 | ₩22,152 | ₩22,486 | ₩21,818 | ₩21,952 | -0.90% | 6.9만 |
| 2026.10.01 | ₩21,391 | ₩22,019 | ₩21,244 | ₩21,938 | +2.56% | 9.8만 |
| 2026.09.30 | ₩21,658 | ₩21,685 | ₩21,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,351 |
| -1.42% |
| 6.7만 |
| 2026.09.29 | ₩21,377 | ₩21,631 | ₩21,351 | ₩21,578 | +0.94% | 4.8만 |
|---|
| 2026.09.28 | ₩21,351 | ₩21,818 | ₩21,150 | ₩21,377 | +0.13% | 7.5만 |
|---|
| 2026.09.25 | ₩21,057 | ₩21,511 | ₩21,003 | ₩21,270 | +1.02% | 8.7만 |
|---|
| 2026.09.24 | ₩21,017 | ₩21,404 | ₩21,017 | ₩21,097 | +0.38% | 7.8만 |
|---|
| 2026.09.23 | ₩21,404 | ₩21,404 | ₩21,097 | ₩21,164 | -1.12% | 8.4만 |
|---|
| 2026.09.22 | ₩21,778 | ₩21,778 | ₩21,471 | ₩21,538 | -1.10% | 6.8만 |
|---|
| 2026.09.21 | ₩21,604 | ₩21,858 | ₩21,538 | ₩21,671 | +0.31% | 6.4만 |
|---|
| 2026.09.18 | ₩21,765 | ₩21,818 | ₩21,244 | ₩21,417 | -1.60% | 15.8만 |
|---|
| 2026.09.17 | ₩21,604 | ₩22,112 | ₩21,484 | ₩21,872 | +1.24% | 7.3만 |
|---|
| 2026.09.16 | ₩21,310 | ₩21,551 | ₩21,137 | ₩21,484 | +0.82% | 11만 |
|---|
| 2026.09.15 | ₩21,164 | ₩21,364 | ₩20,963 | ₩21,257 | +0.44% | 9.7만 |
|---|
| 2026.09.14 | ₩21,310 | ₩21,377 | ₩21,137 | ₩21,244 | -0.31% | 7.5만 |
|---|
| 2026.09.11 | ₩21,070 | ₩21,083 | ₩20,816 | ₩21,083 | +0.06% | 6.3만 |
|---|
| 2026.09.10 | ₩21,003 | ₩21,110 | ₩20,602 | ₩20,963 | -0.19% | 8.9만 |
|---|
| 2026.09.09 | ₩20,896 | ₩21,043 | ₩20,696 | ₩21,003 | +0.51% | 6.3만 |
|---|
| 2026.09.08 | ₩20,576 | ₩21,030 | ₩20,576 | ₩20,843 | +1.30% | 6.9만 |
|---|
| 2026.09.04 | ₩20,469 | ₩20,803 | ₩20,242 | ₩20,723 | +1.24% | 5.4만 |
|---|
| 2026.09.03 | ₩20,522 | ₩20,990 | ₩20,442 | ₩20,455 | -0.33% | 4.5만 |
|---|
| 2026.09.02 | ₩20,402 | ₩20,629 | ₩19,908 | ₩20,389 | -0.07% | 7.7만 |
|---|
| 2026.09.01 | ₩19,734 | ₩20,348 | ₩19,640 | ₩20,282 | +2.78% | 7.3만 |
|---|
| 2026.08.31 | ₩19,654 | ₩19,881 | ₩19,480 | ₩19,827 | +0.88% | 7.6만 |
|---|
| 2026.08.28 | ₩19,814 | ₩20,429 | ₩19,694 | ₩19,854 | +0.20% | 5.6만 |
|---|
| 2026.08.27 | ₩20,068 | ₩20,522 | ₩19,667 | ₩19,921 | -0.73% | 5.2만 |
|---|
| 2026.08.26 | ₩20,469 | ₩20,576 | ₩19,948 | ₩20,055 | -2.02% | 6.2만 |
|---|
| 2026.08.25 | ₩20,228 | ₩20,642 | ₩20,228 | ₩20,602 | +1.85% | 5.1만 |
|---|
| 2026.08.24 | ₩20,469 | ₩20,709 | ₩20,014 | ₩20,415 | -0.26% | 6.4만 |
|---|
| 2026.08.21 | ₩20,108 | ₩20,589 | ₩19,333 | ₩20,041 | -0.33% | 18.3만 |
|---|
| 2026.08.20 | ₩19,934 | ₩20,348 | ₩19,747 | ₩20,081 | +0.74% | 6.5만 |
|---|
| 2026.08.19 | ₩19,734 | ₩20,135 | ₩19,640 | ₩20,041 | +1.56% | 8.7만 |
|---|
| 2026.08.18 | ₩19,801 | ₩19,894 | ₩19,574 | ₩19,747 | -0.27% | 5.9만 |
|---|
| 2026.08.17 | ₩19,400 | ₩19,600 | ₩19,240 | ₩19,574 | +0.90% | 7.4만 |
|---|
| 2026.08.14 | ₩19,400 | ₩19,667 | ₩19,346 | ₩19,427 | +0.14% | 5.7만 |
|---|
| 2026.08.13 | ₩19,373 | ₩19,707 | ₩19,373 | ₩19,587 | +1.10% | 6만 |
|---|
| 2026.08.12 | ₩19,440 | ₩19,480 | ₩19,133 | ₩19,293 | -0.76% | 4.8만 |
|---|
| 2026.08.11 | ₩19,360 | ₩19,827 | ₩19,333 | ₩19,480 | +0.62% | 9.5만 |
|---|
| 2026.08.10 | ₩19,213 | ₩19,373 | ₩18,197 | ₩19,346 | +0.70% | 9.3만 |
|---|
| 2026.08.07 | ₩19,560 | ₩19,680 | ₩19,293 | ₩19,440 | -0.61% | 6.2만 |
|---|
| 2026.08.06 | ₩18,946 | ₩19,734 | ₩18,558 | ₩19,694 | +3.95% | 11.8만 |
|---|
| 2026.08.05 | ₩18,531 | ₩18,865 | ₩18,465 | ₩18,865 | +1.80% | 8.9만 |
|---|
| 2026.08.04 | ₩18,879 | ₩18,972 | ₩18,598 | ₩18,612 | -1.42% | 8.5만 |
|---|
| 2026.08.03 | ₩18,799 | ₩18,959 | ₩18,705 | ₩18,879 | +0.43% | 6.4만 |
|---|
| 2026.07.31 | ₩18,772 | ₩19,240 | ₩18,531 | ₩18,585 | -1.00% | 7.4만 |
|---|
| 2026.07.30 | ₩18,785 | ₩18,986 | ₩18,678 | ₩18,865 | +0.43% | 6.1만 |
|---|
| 2026.07.29 | ₩19,280 | ₩19,306 | ₩18,638 | ₩18,745 | -2.77% | 8.3만 |
|---|
| 2026.07.28 | ₩19,387 | ₩19,761 | ₩19,106 | ₩19,133 | -1.31% | 6.7만 |
|---|
| 2026.07.27 | ₩19,186 | ₩19,427 | ₩19,133 | ₩19,146 | -0.21% | 5.9만 |
|---|
| 2026.07.24 | ₩19,427 | ₩19,560 | ₩19,119 | ₩19,133 | -1.51% | 6.8만 |
|---|
| 2026.07.23 | ₩19,079 | ₩19,480 | ₩18,999 | ₩19,427 | +1.82% | 7.1만 |
|---|
| 2026.07.22 | ₩19,119 | ₩19,413 | ₩19,026 | ₩19,373 | +1.33% | 7.2만 |
|---|
| 2026.07.21 | ₩18,772 | ₩19,133 | ₩18,678 | ₩19,012 | +1.28% | 5.6만 |
|---|
| 2026.07.20 | ₩18,852 | ₩19,053 | ₩18,705 | ₩18,879 | +0.14% | 5.6만 |
|---|
| 2026.07.17 | ₩19,133 | ₩19,320 | ₩18,598 | ₩18,692 | -2.30% | 8.6만 |
|---|
| 2026.07.16 | ₩18,972 | ₩19,186 | ₩18,692 | ₩19,146 | +0.92% | 8.1만 |
|---|
| 2026.07.15 | ₩18,638 | ₩18,972 | ₩18,638 | ₩18,946 | +1.65% | 7.6만 |
|---|
| 2026.07.14 | ₩18,919 | ₩19,106 | ₩18,665 | ₩18,745 | -0.92% | 5.6만 |
|---|
| 2026.07.13 | ₩18,972 | ₩18,972 | ₩18,505 | ₩18,759 | -1.13% | 7.6만 |
|---|
| 2026.07.10 | ₩18,558 | ₩18,906 | ₩18,291 | ₩18,812 | +1.37% | 9.2만 |
|---|
| 2026.07.09 | ₩18,745 | ₩18,865 | ₩17,917 | ₩18,398 | -1.85% | 26.5만 |
|---|
| 2026.07.08 | ₩18,986 | ₩19,093 | ₩18,759 | ₩18,772 | -1.13% | 5.5만 |
|---|
| 2026.07.07 | ₩19,373 | ₩19,574 | ₩19,026 | ₩19,066 | -1.59% | 7.8만 |
|---|
| 2026.07.06 | ₩19,413 | ₩19,574 | ₩19,159 | ₩19,333 | -0.41% | 5.5만 |
|---|
| 2026.07.02 | ₩19,413 | ₩19,721 | ₩18,999 | ₩19,533 | +0.62% | 5.8만 |
|---|
| 2026.07.01 | ₩19,387 | ₩19,694 | ₩19,360 | ₩19,480 | +0.48% | 6.2만 |
|---|
| 2026.06.30 | ₩19,413 | ₩19,587 | ₩19,213 | ₩19,306 | -0.55% | 5.4만 |
|---|
| 2026.06.29 | ₩19,600 | ₩19,600 | ₩19,039 | ₩19,346 | -1.30% | 8.9만 |
|---|
| 2026.06.26 | ₩19,066 | ₩19,614 | ₩19,066 | ₩19,493 | +2.24% | 34.6만 |
|---|
| 2026.06.25 | ₩19,467 | ₩19,734 | ₩18,799 | ₩18,906 | -2.88% | 7.1만 |
|---|
| 2026.06.24 | ₩19,173 | ₩19,707 | ₩19,146 | ₩19,547 | +1.95% | 11.1만 |
|---|
| 2026.06.23 | ₩18,852 | ₩19,226 | ₩18,612 | ₩19,012 | +0.85% | 5.5만 |
|---|
| 2026.06.22 | ₩18,585 | ₩19,240 | ₩18,572 | ₩18,705 | +0.65% | 8.8만 |
|---|
| 2026.06.18 | ₩18,465 | ₩18,772 | ₩18,465 | ₩18,678 | +1.16% | 18.2만 |
|---|
| 2026.06.17 | ₩18,572 | ₩18,812 | ₩18,331 | ₩18,491 | -0.43% | 14.4만 |
|---|
| 2026.06.16 | ₩18,772 | ₩18,812 | ₩18,398 | ₩18,572 | -1.07% | 10.5만 |
|---|
| 2026.06.15 | ₩18,705 | ₩19,053 | ₩18,438 | ₩18,585 | -0.64% | 10.3만 |
|---|
| 2026.06.12 | ₩18,946 | ₩19,240 | ₩18,785 | ₩18,825 | -0.63% | 4만 |
|---|
| 2026.06.11 | ₩19,012 | ₩19,066 | ₩18,759 | ₩18,785 | -1.19% | 11.8만 |
|---|
| 2026.06.10 | ₩19,119 | ₩19,507 | ₩18,986 | ₩18,986 | -0.70% | 6.6만 |
|---|
| 2026.06.09 | ₩18,812 | ₩19,346 | ₩18,745 | ₩18,972 | +0.85% | 5.6만 |
|---|
| 2026.06.08 | ₩18,558 | ₩19,039 | ₩18,384 | ₩18,839 | +1.51% | 6.8만 |
|---|
| 2026.06.05 | ₩18,371 | ₩18,999 | ₩18,344 | ₩18,652 | +1.53% | 5.9만 |
|---|
| 2026.06.04 | ₩18,197 | ₩18,598 | ₩18,184 | ₩18,465 | +1.47% | 6만 |
|---|
| 2026.06.03 | ₩18,638 | ₩18,946 | ₩17,863 | ₩18,010 | -3.37% | 10.6만 |
|---|
| 2026.06.02 | ₩18,398 | ₩18,785 | ₩18,358 | ₩18,759 | +1.96% | 8.6만 |
|---|
| 2026.06.01 | ₩18,491 | ₩18,732 | ₩18,117 | ₩18,384 | -0.58% | 8.4만 |
|---|
| 2026.05.29 | ₩18,799 | ₩18,892 | ₩18,318 | ₩18,545 | -1.35% | 11.6만 |
|---|
| 2026.05.28 | ₩18,692 | ₩19,026 | ₩18,625 | ₩18,879 | +1.00% | 5.5만 |
|---|
| 2026.05.27 | ₩18,638 | ₩18,879 | ₩18,491 | ₩18,745 | +0.57% | 11.5만 |
|---|
| 2026.05.26 | ₩18,625 | ₩18,865 | ₩18,384 | ₩18,572 | -0.29% | 5.4만 |
|---|
| 2026.05.22 | ₩18,358 | ₩18,678 | ₩18,318 | ₩18,612 | +1.38% | 4.4만 |
|---|
| 2026.05.21 | ₩18,077 | ₩18,572 | ₩18,050 | ₩18,518 | +2.44% | 5.7만 |
|---|
| 2026.05.20 | ₩18,224 | ₩18,331 | ₩18,024 | ₩18,171 | -0.29% | 10.5만 |
|---|
| 2026.05.19 | ₩18,037 | ₩18,398 | ₩18,037 | ₩18,237 | +1.11% | 6.7만 |
|---|
| 2026.05.18 | ₩18,050 | ₩18,344 | ₩18,024 | ₩18,091 | +0.22% | 10.5만 |
|---|
| 2026.05.15 | ₩17,369 | ₩18,251 | ₩17,369 | ₩17,850 | +2.77% | 10.2만 |
|---|
| 2026.05.14 | ₩18,692 | ₩19,293 | ₩16,955 | ₩17,436 | -6.72% | 19.5만 |
|---|
| 2026.05.13 | ₩18,732 | ₩18,932 | ₩18,291 | ₩18,652 | -0.43% | 6.1만 |
|---|
| 2026.05.12 | ₩19,079 | ₩19,173 | ₩18,438 | ₩18,932 | -0.77% | 5.4만 |
|---|
| 2026.05.11 | ₩19,306 | ₩19,868 | ₩19,066 | ₩19,146 | -0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩19,507 | ₩19,560 | ₩19,039 | ₩19,293 | -1.10% | 3.4만 |
|---|
| 2026.05.07 | ₩19,240 | ₩19,881 | ₩18,825 | ₩19,614 | +1.94% | 4.2만 |
|---|
| 2026.05.06 | ₩19,186 | ₩19,333 | ₩18,705 | ₩19,079 | -0.56% | 4.2만 |
|---|
| 2026.05.05 | ₩18,999 | ₩19,560 | ₩18,692 | ₩19,159 | +0.84% | 4.5만 |
|---|
| 2026.05.04 | ₩18,972 | ₩19,627 | ₩18,625 | ₩18,932 | -0.21% | 6.2만 |
|---|
| 2026.05.01 | ₩18,478 | ₩19,346 | ₩18,478 | ₩19,053 | +3.11% | 7.5만 |
|---|
| 2026.04.30 | ₩18,237 | ₩18,972 | ₩18,237 | ₩18,665 | +2.34% | 5.7만 |
|---|
| 2026.04.29 | ₩18,652 | ₩18,652 | ₩18,197 | ₩18,278 | -2.01% | 5.8만 |
|---|
| 2026.04.28 | ₩18,465 | ₩19,053 | ₩18,251 | ₩18,825 | +1.95% | 3.2만 |
|---|
| 2026.04.27 | ₩18,425 | ₩18,772 | ₩18,411 | ₩18,425 | 0.00% | 4만 |
|---|
| 2026.04.24 | ₩18,184 | ₩18,558 | ₩18,184 | ₩18,465 | +1.54% | 2.8만 |
|---|
| 2026.04.23 | ₩18,117 | ₩18,665 | ₩18,077 | ₩18,278 | +0.88% | 2.4만 |
|---|
| 2026.04.22 | ₩17,850 | ₩18,572 | ₩17,850 | ₩18,157 | +1.72% | 6만 |
|---|
| 2026.04.21 | ₩17,623 | ₩18,171 | ₩17,623 | ₩17,663 | +0.23% | 7.4만 |
|---|
| 2026.04.20 | ₩18,358 | ₩18,692 | ₩17,703 | ₩17,703 | -3.57% | 4.7만 |
|---|
| 2026.04.17 | ₩18,384 | ₩18,625 | ₩18,224 | ₩18,465 | +0.44% | 10만 |
|---|
| 2026.04.16 | ₩18,438 | ₩18,585 | ₩18,117 | ₩18,197 | -1.30% | 4.4만 |
|---|
| 2026.04.15 | ₩18,491 | ₩18,625 | ₩18,024 | ₩18,384 | -0.58% | 4.5만 |
|---|
| 2026.04.14 | ₩18,478 | ₩18,665 | ₩18,331 | ₩18,505 | +0.14% | 4만 |
|---|
| 2026.04.13 | ₩19,186 | ₩19,186 | ₩18,478 | ₩18,478 | -3.69% | 5.5만 |
|---|
| 2026.04.10 | ₩19,293 | ₩19,413 | ₩19,146 | ₩19,226 | -0.35% | 3.3만 |
|---|
| 2026.04.09 | ₩19,053 | ₩19,667 | ₩18,932 | ₩19,413 | +1.89% | 5.1만 |
|---|
| 2026.04.08 | ₩19,360 | ₩19,694 | ₩19,280 | ₩19,280 | -0.41% | 6만 |
|---|
| 2026.04.07 | ₩18,572 | ₩18,972 | ₩18,572 | ₩18,799 | +1.22% | 4.8만 |
|---|
| 2026.04.06 | ₩18,718 | ₩19,346 | ₩18,678 | ₩18,745 | +0.14% | 4만 |
|---|
| 2026.04.02 | ₩18,705 | ₩19,066 | ₩18,705 | ₩18,879 | +0.93% | 4.5만 |
|---|
| 2026.04.01 | ₩18,812 | ₩19,240 | ₩18,732 | ₩18,759 | -0.28% | 4.6만 |
|---|
| 2026.03.31 | ₩18,946 | ₩19,039 | ₩18,465 | ₩18,892 | -0.28% | 6만 |
|---|
| 2026.03.30 | ₩18,692 | ₩18,892 | ₩18,371 | ₩18,652 | -0.21% | 5.7만 |
|---|
| 2026.03.27 | ₩18,344 | ₩18,518 | ₩18,197 | ₩18,398 | +0.29% | 4.6만 |
|---|
| 2026.03.26 | ₩18,638 | ₩18,879 | ₩18,451 | ₩18,505 | -0.72% | 4.3만 |
|---|
| 2026.03.25 | ₩18,531 | ₩18,745 | ₩18,478 | ₩18,638 | +0.58% | 4.5만 |
|---|
| 2026.03.24 | ₩18,652 | ₩18,892 | ₩18,251 | ₩18,398 | -1.36% | 6.3만 |
|---|
| 2026.03.23 | ₩18,438 | ₩19,734 | ₩18,264 | ₩19,012 | +3.12% | 9만 |
|---|
| 2026.03.20 | ₩19,320 | ₩19,320 | ₩17,890 | ₩18,077 | -6.43% | 18.6만 |
|---|
| 2026.03.19 | ₩18,278 | ₩18,892 | ₩18,064 | ₩18,518 | +1.32% | 6.6만 |
|---|
| 2026.03.18 | ₩18,959 | ₩19,333 | ₩18,171 | ₩18,291 | -3.52% | 6.1만 |
|---|
| 2026.03.17 | ₩19,320 | ₩20,028 | ₩18,772 | ₩18,986 | -1.73% | 7.2만 |
|---|
| 2026.03.16 | ₩19,587 | ₩19,801 | ₩19,173 | ₩19,427 | -0.82% | 4.5만 |
|---|
| 2026.03.13 | ₩19,106 | ₩19,280 | ₩18,705 | ₩19,226 | +0.63% | 6만 |
|---|
| 2026.03.12 | ₩18,545 | ₩19,360 | ₩18,545 | ₩19,119 | +3.10% | 5만 |
|---|
| 2026.03.11 | ₩19,373 | ₩19,373 | ₩18,652 | ₩18,745 | -3.24% | 3.5만 |
|---|
| 2026.03.10 | ₩19,119 | ₩19,908 | ₩18,946 | ₩19,293 | +0.91% | 5.1만 |
|---|
| 2026.03.09 | ₩18,906 | ₩19,600 | ₩18,318 | ₩19,146 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩18,986 | ₩19,079 | ₩18,572 | ₩19,066 | +0.42% | 7.1만 |
|---|
| 2026.03.05 | ₩19,600 | ₩19,600 | ₩18,759 | ₩19,186 | -2.11% | 4.9만 |
|---|
| 2026.03.04 | ₩19,707 | ₩19,921 | ₩18,986 | ₩19,707 | 0.00% | 5.5만 |
|---|
| 2026.03.03 | ₩19,453 | ₩19,600 | ₩18,799 | ₩19,480 | +0.14% | 5.6만 |
|---|
| 2026.03.02 | ₩19,213 | ₩19,627 | ₩19,213 | ₩19,627 | +2.16% | 6.7만 |
|---|
| 2026.02.27 | ₩19,280 | ₩19,507 | ₩19,146 | ₩19,413 | +0.69% | 7.2만 |
|---|
| 2026.02.26 | ₩19,387 | ₩19,654 | ₩19,146 | ₩19,507 | +0.62% | 4.5만 |
|---|
| 2026.02.25 | ₩19,119 | ₩19,547 | ₩18,865 | ₩19,387 | +1.40% | 4.9만 |
|---|
| 2026.02.24 | ₩18,892 | ₩19,199 | ₩18,785 | ₩19,079 | +0.99% | 4.6만 |
|---|
| 2026.02.23 | ₩18,799 | ₩19,012 | ₩18,612 | ₩18,785 | -0.07% | 6만 |
|---|
| 2026.02.20 | ₩19,053 | ₩19,066 | ₩18,732 | ₩18,986 | -0.35% | 4.7만 |
|---|
| 2026.02.19 | ₩19,093 | ₩19,333 | ₩18,946 | ₩18,999 | -0.49% | 8.6만 |
|---|
| 2026.02.18 | ₩19,533 | ₩19,627 | ₩19,012 | ₩19,053 | -2.46% | 6.1만 |
|---|
| 2026.02.17 | ₩19,574 | ₩19,921 | ₩19,507 | ₩19,694 | +0.61% | 6.4만 |
|---|
| 2026.02.13 | ₩19,026 | ₩19,667 | ₩19,026 | ₩19,507 | +2.53% | 3.8만 |
|---|
| 2026.02.12 | ₩18,812 | ₩19,159 | ₩18,638 | ₩18,865 | +0.28% | 5.9만 |
|---|
| 2026.02.11 | ₩19,226 | ₩19,226 | ₩18,411 | ₩18,598 | -3.27% | 6.4만 |
|---|
| 2026.02.10 | ₩19,012 | ₩19,360 | ₩19,012 | ₩19,026 | +0.07% | 6.2만 |
|---|
| 2026.02.09 | ₩18,972 | ₩19,039 | ₩18,718 | ₩18,999 | +0.14% | 3.5만 |
|---|
| 2026.02.06 | ₩18,745 | ₩19,119 | ₩18,745 | ₩18,906 | +0.86% | 6.4만 |
|---|
| 2026.02.05 | ₩18,705 | ₩18,852 | ₩18,411 | ₩18,612 | -0.50% | 7.9만 |
|---|
| 2026.02.04 | ₩18,825 | ₩18,946 | ₩18,438 | ₩18,745 | -0.43% | 7.8만 |
|---|
| 2026.02.03 | ₩18,278 | ₩18,705 | ₩18,157 | ₩18,692 | +2.27% | 7.6만 |
|---|
| 2026.02.02 | ₩18,465 | ₩18,612 | ₩18,278 | ₩18,304 | -0.87% | 6.8만 |
|---|
| 2026.01.30 | ₩18,304 | ₩18,505 | ₩18,091 | ₩18,398 | +0.51% | 9.6만 |
|---|
| 2026.01.29 | ₩18,451 | ₩18,585 | ₩18,157 | ₩18,465 | +0.07% | 6.4만 |
|---|
| 2026.01.28 | ₩18,972 | ₩19,039 | ₩18,050 | ₩18,291 | -3.59% | 6.9만 |
|---|
| 2026.01.27 | ₩18,785 | ₩19,053 | ₩18,652 | ₩19,039 | +1.35% | 5.7만 |
|---|
| 2026.01.26 | ₩18,638 | ₩18,999 | ₩18,558 | ₩18,799 | +0.86% | 7.9만 |
|---|
| 2026.01.23 | ₩19,346 | ₩19,346 | ₩18,585 | ₩18,678 | -3.45% | 4.4만 |
|---|
| 2026.01.22 | ₩19,400 | ₩19,654 | ₩19,280 | ₩19,373 | -0.14% | 5.2만 |
|---|
| 2026.01.21 | ₩19,039 | ₩19,387 | ₩18,865 | ₩19,387 | +1.82% | 7.3만 |
|---|
| 2026.01.20 | ₩19,280 | ₩19,360 | ₩18,879 | ₩18,919 | -1.87% | 4.3만 |
|---|
| 2026.01.16 | ₩19,520 | ₩20,028 | ₩19,293 | ₩19,413 | -0.55% | 8.9만 |
|---|
| 2026.01.15 | ₩19,440 | ₩19,841 | ₩19,427 | ₩19,640 | +1.03% | 4.1만 |
|---|
| 2026.01.14 | ₩19,012 | ₩19,547 | ₩18,879 | ₩19,346 | +1.76% | 6.2만 |
|---|
| 2026.01.13 | ₩19,333 | ₩19,533 | ₩19,079 | ₩19,093 | -1.24% | 5.6만 |
|---|
| 2026.01.12 | ₩18,919 | ₩19,627 | ₩18,919 | ₩19,387 | +2.47% | 6.9만 |
|---|
| 2026.01.09 | ₩19,093 | ₩19,186 | ₩18,959 | ₩19,039 | -0.28% | 8만 |
|---|
| 2026.01.08 | ₩18,799 | ₩19,146 | ₩18,799 | ₩18,946 | +0.78% | 8.7만 |
|---|
| 2026.01.07 | ₩18,665 | ₩18,812 | ₩18,491 | ₩18,812 | +0.79% | 6.9만 |
|---|
| 2026.01.06 | ₩18,652 | ₩18,799 | ₩18,505 | ₩18,652 | 0.00% | 8.7만 |
|---|
| 2026.01.05 | ₩18,237 | ₩18,906 | ₩18,144 | ₩18,759 | +2.86% | 11만 |
|---|
| 2026.01.02 | ₩18,371 | ₩18,438 | ₩18,077 | ₩18,278 | -0.51% | 10만 |
|---|
| 2025.12.31 | ₩18,772 | ₩18,785 | ₩18,278 | ₩18,411 | -1.92% | 7.8만 |
|---|
| 2025.12.30 | ₩18,491 | ₩18,785 | ₩18,411 | ₩18,678 | +1.01% | 9.4만 |
|---|
| 2025.12.29 | ₩18,411 | ₩18,652 | ₩18,358 | ₩18,505 | +0.51% | 13.5만 |
|---|
| 2025.12.26 | ₩18,451 | ₩18,598 | ₩18,331 | ₩18,531 | +0.43% | 6.4만 |
|---|
| 2025.12.24 | ₩18,625 | ₩18,705 | ₩18,358 | ₩18,518 | -0.57% | 3.5만 |
|---|
| 2025.12.23 | ₩19,053 | ₩19,066 | ₩18,438 | ₩18,531 | -2.73% | 7.5만 |
|---|
| 2025.12.22 | ₩18,772 | ₩19,106 | ₩18,772 | ₩19,079 | +1.64% | 9.2만 |
|---|
| 2025.12.19 | ₩19,159 | ₩19,159 | ₩18,545 | ₩18,839 | -1.67% | 26.3만 |
|---|
| 2025.12.18 | ₩18,705 | ₩19,253 | ₩18,638 | ₩19,240 | +2.86% | 17.2만 |
|---|
| 2025.12.17 | ₩19,293 | ₩19,413 | ₩18,224 | ₩18,451 | -4.36% | 16.1만 |
|---|
| 2025.12.16 | ₩19,159 | ₩19,373 | ₩18,652 | ₩19,280 | +0.63% | 12.3만 |
|---|
| 2025.12.15 | ₩18,906 | ₩19,293 | ₩18,197 | ₩19,266 | +1.91% | 10.8만 |
|---|
| 2025.12.12 | ₩18,959 | ₩19,053 | ₩18,718 | ₩18,812 | -0.78% | 8.7만 |
|---|
| 2025.12.11 | ₩18,638 | ₩19,039 | ₩18,638 | ₩18,972 | +1.79% | 9.7만 |
|---|
| 2025.12.10 | ₩18,879 | ₩19,079 | ₩18,612 | ₩18,612 | -1.42% | 10.7만 |
|---|
| 2025.12.09 | ₩18,438 | ₩19,133 | ₩18,384 | ₩18,812 | +2.03% | 7.9만 |
|---|
| 2025.12.08 | ₩19,039 | ₩19,039 | ₩17,730 | ₩18,331 | -3.72% | 18.8만 |
|---|
| 2025.12.05 | ₩19,240 | ₩19,240 | ₩18,799 | ₩18,919 | -1.67% | 9.6만 |
|---|
| 2025.12.04 | ₩19,213 | ₩19,387 | ₩19,093 | ₩19,306 | +0.49% | 7.5만 |
|---|
| 2025.12.03 | ₩19,093 | ₩19,427 | ₩19,012 | ₩19,240 | +0.77% | 8.2만 |
|---|
| 2025.12.02 | ₩18,959 | ₩19,186 | ₩18,718 | ₩18,999 | +0.21% | 10.6만 |
|---|
| 2025.12.01 | ₩19,240 | ₩19,320 | ₩18,425 | ₩18,852 | -2.01% | 21만 |
|---|
| 2025.11.28 | ₩19,119 | ₩19,373 | ₩19,053 | ₩19,346 | +1.19% | 10.4만 |
|---|
| 2025.11.26 | ₩19,213 | ₩19,240 | ₩18,946 | ₩19,146 | -0.35% | 7만 |
|---|
| 2025.11.25 | ₩19,253 | ₩19,440 | ₩18,986 | ₩19,159 | -0.49% | 14.4만 |
|---|
| 2025.11.24 | ₩19,079 | ₩19,387 | ₩18,919 | ₩19,226 | +0.77% | 8.5만 |
|---|
| 2025.11.21 | ₩18,906 | ₩19,226 | ₩18,745 | ₩19,159 | +1.34% | 10.8만 |
|---|
| 2025.11.20 | ₩19,226 | ₩19,293 | ₩18,825 | ₩18,852 | -1.95% | 13만 |
|---|
| 2025.11.19 | ₩19,467 | ₩19,881 | ₩18,892 | ₩18,919 | -2.81% | 19.1만 |
|---|
| 2025.11.18 | ₩19,440 | ₩19,761 | ₩19,387 | ₩19,560 | +0.62% | 12만 |
|---|
| 2025.11.17 | ₩19,600 | ₩19,868 | ₩19,427 | ₩19,467 | -0.68% | 10.8만 |
|---|
| 2025.11.14 | ₩19,440 | ₩19,654 | ₩19,306 | ₩19,507 | +0.34% | 10만 |
|---|
| 2025.11.13 | ₩19,600 | ₩20,068 | ₩19,574 | ₩19,614 | +0.07% | 14.5만 |
|---|
| 2025.11.12 | ₩19,908 | ₩20,135 | ₩19,600 | ₩19,801 | -0.54% | 10.9만 |
|---|
| 2025.11.11 | ₩20,081 | ₩21,150 | ₩19,574 | ₩19,948 | -0.67% | 6.9만 |
|---|
| 2025.11.10 | ₩19,774 | ₩20,175 | ₩19,761 | ₩19,948 | +0.88% | 8.5만 |
|---|
| 2025.11.07 | ₩19,400 | ₩19,974 | ₩19,213 | ₩19,841 | +2.27% | 11.2만 |
|---|
| 2025.11.06 | ₩20,161 | ₩20,161 | ₩19,574 | ₩19,600 | -2.78% | 7.2만 |
|---|
| 2025.11.05 | ₩19,787 | ₩20,215 | ₩19,787 | ₩20,095 | +1.55% | 12만 |
|---|
| 2025.11.04 | ₩19,841 | ₩20,121 | ₩19,587 | ₩19,694 | -0.74% | 20.5만 |
|---|
| 2025.11.03 | ₩19,614 | ₩21,043 | ₩18,117 | ₩19,774 | +0.82% | 25만 |
|---|
| 2025.10.31 | ₩19,654 | ₩20,282 | ₩19,614 | ₩20,108 | +2.31% | 11.7만 |
|---|
| 2025.10.30 | ₩19,774 | ₩20,322 | ₩19,680 | ₩19,694 | -0.41% | 10.2만 |
|---|
| 2025.10.29 | ₩20,375 | ₩20,549 | ₩19,734 | ₩19,894 | -2.36% | 7.3만 |
|---|
| 2025.10.28 | ₩20,429 | ₩20,549 | ₩20,095 | ₩20,469 | +0.20% | 7.2만 |
|---|
| 2025.10.27 | ₩20,896 | ₩21,057 | ₩20,308 | ₩20,415 | -2.30% | 6.1만 |
|---|
| 2025.10.24 | ₩20,923 | ₩21,017 | ₩20,616 | ₩20,749 | -0.83% | 7.2만 |
|---|
| 2025.10.23 | ₩20,602 | ₩20,843 | ₩20,161 | ₩20,669 | +0.32% | 11.4만 |
|---|
| 2025.10.22 | ₩20,963 | ₩20,990 | ₩20,495 | ₩20,642 | -1.53% | 8.7만 |
|---|
| 2025.10.21 | ₩21,110 | ₩21,217 | ₩20,656 | ₩20,883 | -1.08% | 11.6만 |
|---|
| 2025.10.20 | ₩21,110 | ₩21,164 | ₩20,509 | ₩21,123 | +0.06% | 9.3만 |
|---|
| 2025.10.17 | ₩20,683 | ₩20,976 | ₩20,335 | ₩20,683 | 0.00% | 7.9만 |
|---|
| 2025.10.16 | ₩21,498 | ₩21,751 | ₩20,723 | ₩20,749 | -3.48% | 13.3만 |
|---|
| 2025.10.15 | ₩21,230 | ₩21,631 | ₩20,896 | ₩21,524 | +1.38% | 10.5만 |
|---|
| 2025.10.14 | ₩20,696 | ₩21,204 | ₩20,696 | ₩21,110 | +2.00% | 12.1만 |
|---|
| 2025.10.13 | ₩20,536 | ₩20,829 | ₩20,335 | ₩20,789 | +1.24% | 9만 |
|---|
| 2025.10.10 | ₩20,950 | ₩21,177 | ₩20,362 | ₩20,389 | -2.68% | 9.1만 |
|---|