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 | ₩22,351 | ₩22,579 | ₩22,164 | ₩22,258 | -0.42% | 3.2만 |
| 2026.10.08 | ₩22,325 | ₩22,552 | ₩21,963 | ₩22,459 | +0.60% | 6만 |
| 2026.10.07 | ₩22,030 | ₩22,499 | ₩21,990 | ₩22,325 | +1.34% | 9.6만 |
| 2026.10.06 | ₩21,736 | ₩22,151 | ₩21,736 | ₩21,977 | +1.11% | 7만 |
| 2026.10.05 | ₩21,883 | ₩22,084 | ₩21,548 | ₩21,562 | -1.47% | 12.5만 |
| 2026.10.02 | ₩22,191 | ₩22,525 | ₩21,856 | ₩21,990 | -0.90% | 6.9만 |
| 2026.10.01 | ₩21,428 | ₩22,057 | ₩21,281 | ₩21,977 | +2.56% | 9.8만 |
| 2026.09.30 | ₩21,696 | ₩21,722 | ₩21,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,388 |
| -1.42% |
| 6.7만 |
| 2026.09.29 | ₩21,415 | ₩21,669 | ₩21,388 | ₩21,615 | +0.94% | 4.8만 |
|---|
| 2026.09.28 | ₩21,388 | ₩21,856 | ₩21,187 | ₩21,415 | +0.13% | 7.5만 |
|---|
| 2026.09.25 | ₩21,093 | ₩21,548 | ₩21,040 | ₩21,307 | +1.02% | 8.7만 |
|---|
| 2026.09.24 | ₩21,053 | ₩21,441 | ₩21,053 | ₩21,133 | +0.38% | 7.8만 |
|---|
| 2026.09.23 | ₩21,441 | ₩21,441 | ₩21,133 | ₩21,200 | -1.12% | 8.4만 |
|---|
| 2026.09.22 | ₩21,816 | ₩21,816 | ₩21,508 | ₩21,575 | -1.10% | 6.8만 |
|---|
| 2026.09.21 | ₩21,642 | ₩21,896 | ₩21,575 | ₩21,709 | +0.31% | 6.4만 |
|---|
| 2026.09.18 | ₩21,803 | ₩21,856 | ₩21,281 | ₩21,455 | -1.60% | 15.8만 |
|---|
| 2026.09.17 | ₩21,642 | ₩22,151 | ₩21,522 | ₩21,910 | +1.24% | 7.3만 |
|---|
| 2026.09.16 | ₩21,348 | ₩21,589 | ₩21,174 | ₩21,522 | +0.82% | 11만 |
|---|
| 2026.09.15 | ₩21,200 | ₩21,401 | ₩21,000 | ₩21,294 | +0.44% | 9.7만 |
|---|
| 2026.09.14 | ₩21,348 | ₩21,415 | ₩21,174 | ₩21,281 | -0.31% | 7.5만 |
|---|
| 2026.09.11 | ₩21,107 | ₩21,120 | ₩20,852 | ₩21,120 | +0.06% | 6.3만 |
|---|
| 2026.09.10 | ₩21,040 | ₩21,147 | ₩20,638 | ₩21,000 | -0.19% | 8.9만 |
|---|
| 2026.09.09 | ₩20,933 | ₩21,080 | ₩20,732 | ₩21,040 | +0.51% | 6.3만 |
|---|
| 2026.09.08 | ₩20,612 | ₩21,067 | ₩20,612 | ₩20,879 | +1.30% | 6.9만 |
|---|
| 2026.09.04 | ₩20,504 | ₩20,839 | ₩20,277 | ₩20,759 | +1.24% | 5.4만 |
|---|
| 2026.09.03 | ₩20,558 | ₩21,026 | ₩20,478 | ₩20,491 | -0.33% | 4.5만 |
|---|
| 2026.09.02 | ₩20,438 | ₩20,665 | ₩19,942 | ₩20,424 | -0.07% | 7.7만 |
|---|
| 2026.09.01 | ₩19,768 | ₩20,384 | ₩19,675 | ₩20,317 | +2.78% | 7.3만 |
|---|
| 2026.08.31 | ₩19,688 | ₩19,916 | ₩19,514 | ₩19,862 | +0.88% | 7.6만 |
|---|
| 2026.08.28 | ₩19,849 | ₩20,464 | ₩19,728 | ₩19,889 | +0.20% | 5.6만 |
|---|
| 2026.08.27 | ₩20,103 | ₩20,558 | ₩19,701 | ₩19,956 | -0.73% | 5.2만 |
|---|
| 2026.08.26 | ₩20,504 | ₩20,612 | ₩19,982 | ₩20,090 | -2.02% | 6.2만 |
|---|
| 2026.08.25 | ₩20,264 | ₩20,678 | ₩20,264 | ₩20,638 | +1.85% | 5.1만 |
|---|
| 2026.08.24 | ₩20,504 | ₩20,745 | ₩20,049 | ₩20,451 | -0.26% | 6.4만 |
|---|
| 2026.08.21 | ₩20,143 | ₩20,625 | ₩19,367 | ₩20,076 | -0.33% | 18.3만 |
|---|
| 2026.08.20 | ₩19,969 | ₩20,384 | ₩19,782 | ₩20,116 | +0.74% | 6.5만 |
|---|
| 2026.08.19 | ₩19,768 | ₩20,170 | ₩19,675 | ₩20,076 | +1.56% | 8.7만 |
|---|
| 2026.08.18 | ₩19,835 | ₩19,929 | ₩19,608 | ₩19,782 | -0.27% | 5.9만 |
|---|
| 2026.08.17 | ₩19,434 | ₩19,634 | ₩19,273 | ₩19,608 | +0.90% | 7.4만 |
|---|
| 2026.08.14 | ₩19,434 | ₩19,701 | ₩19,380 | ₩19,460 | +0.14% | 5.7만 |
|---|
| 2026.08.13 | ₩19,407 | ₩19,742 | ₩19,407 | ₩19,621 | +1.10% | 6만 |
|---|
| 2026.08.12 | ₩19,474 | ₩19,514 | ₩19,166 | ₩19,327 | -0.76% | 4.8만 |
|---|
| 2026.08.11 | ₩19,394 | ₩19,862 | ₩19,367 | ₩19,514 | +0.62% | 9.5만 |
|---|
| 2026.08.10 | ₩19,246 | ₩19,407 | ₩18,229 | ₩19,380 | +0.70% | 9.3만 |
|---|
| 2026.08.07 | ₩19,594 | ₩19,715 | ₩19,327 | ₩19,474 | -0.61% | 6.2만 |
|---|
| 2026.08.06 | ₩18,979 | ₩19,768 | ₩18,591 | ₩19,728 | +3.95% | 11.8만 |
|---|
| 2026.08.05 | ₩18,564 | ₩18,898 | ₩18,497 | ₩18,898 | +1.80% | 8.9만 |
|---|
| 2026.08.04 | ₩18,912 | ₩19,005 | ₩18,631 | ₩18,644 | -1.42% | 8.5만 |
|---|
| 2026.08.03 | ₩18,831 | ₩18,992 | ₩18,738 | ₩18,912 | +0.43% | 6.4만 |
|---|
| 2026.07.31 | ₩18,805 | ₩19,273 | ₩18,564 | ₩18,617 | -1.00% | 7.4만 |
|---|
| 2026.07.30 | ₩18,818 | ₩19,019 | ₩18,711 | ₩18,898 | +0.43% | 6.1만 |
|---|
| 2026.07.29 | ₩19,313 | ₩19,340 | ₩18,671 | ₩18,778 | -2.77% | 8.3만 |
|---|
| 2026.07.28 | ₩19,420 | ₩19,795 | ₩19,139 | ₩19,166 | -1.31% | 6.7만 |
|---|
| 2026.07.27 | ₩19,220 | ₩19,460 | ₩19,166 | ₩19,179 | -0.21% | 5.9만 |
|---|
| 2026.07.24 | ₩19,460 | ₩19,594 | ₩19,153 | ₩19,166 | -1.51% | 6.8만 |
|---|
| 2026.07.23 | ₩19,112 | ₩19,514 | ₩19,032 | ₩19,460 | +1.82% | 7.1만 |
|---|
| 2026.07.22 | ₩19,153 | ₩19,447 | ₩19,059 | ₩19,407 | +1.33% | 7.2만 |
|---|
| 2026.07.21 | ₩18,805 | ₩19,166 | ₩18,711 | ₩19,046 | +1.28% | 5.6만 |
|---|
| 2026.07.20 | ₩18,885 | ₩19,086 | ₩18,738 | ₩18,912 | +0.14% | 5.6만 |
|---|
| 2026.07.17 | ₩19,166 | ₩19,353 | ₩18,631 | ₩18,724 | -2.30% | 8.6만 |
|---|
| 2026.07.16 | ₩19,005 | ₩19,220 | ₩18,724 | ₩19,179 | +0.92% | 8.1만 |
|---|
| 2026.07.15 | ₩18,671 | ₩19,005 | ₩18,671 | ₩18,979 | +1.65% | 7.6만 |
|---|
| 2026.07.14 | ₩18,952 | ₩19,139 | ₩18,698 | ₩18,778 | -0.92% | 5.6만 |
|---|
| 2026.07.13 | ₩19,005 | ₩19,005 | ₩18,537 | ₩18,791 | -1.13% | 7.6만 |
|---|
| 2026.07.10 | ₩18,591 | ₩18,939 | ₩18,323 | ₩18,845 | +1.37% | 9.2만 |
|---|
| 2026.07.09 | ₩18,778 | ₩18,898 | ₩17,948 | ₩18,430 | -1.85% | 26.5만 |
|---|
| 2026.07.08 | ₩19,019 | ₩19,126 | ₩18,791 | ₩18,805 | -1.13% | 5.5만 |
|---|
| 2026.07.07 | ₩19,407 | ₩19,608 | ₩19,059 | ₩19,099 | -1.59% | 7.8만 |
|---|
| 2026.07.06 | ₩19,447 | ₩19,608 | ₩19,193 | ₩19,367 | -0.41% | 5.5만 |
|---|
| 2026.07.02 | ₩19,447 | ₩19,755 | ₩19,032 | ₩19,568 | +0.62% | 5.8만 |
|---|
| 2026.07.01 | ₩19,420 | ₩19,728 | ₩19,394 | ₩19,514 | +0.48% | 6.2만 |
|---|
| 2026.06.30 | ₩19,447 | ₩19,621 | ₩19,246 | ₩19,340 | -0.55% | 5.4만 |
|---|
| 2026.06.29 | ₩19,634 | ₩19,634 | ₩19,072 | ₩19,380 | -1.30% | 8.9만 |
|---|
| 2026.06.26 | ₩19,099 | ₩19,648 | ₩19,099 | ₩19,527 | +2.24% | 34.6만 |
|---|
| 2026.06.25 | ₩19,501 | ₩19,768 | ₩18,831 | ₩18,939 | -2.88% | 7.1만 |
|---|
| 2026.06.24 | ₩19,206 | ₩19,742 | ₩19,179 | ₩19,581 | +1.95% | 11.1만 |
|---|
| 2026.06.23 | ₩18,885 | ₩19,260 | ₩18,644 | ₩19,046 | +0.85% | 5.5만 |
|---|
| 2026.06.22 | ₩18,617 | ₩19,273 | ₩18,604 | ₩18,738 | +0.65% | 8.8만 |
|---|
| 2026.06.18 | ₩18,497 | ₩18,805 | ₩18,497 | ₩18,711 | +1.16% | 18.2만 |
|---|
| 2026.06.17 | ₩18,604 | ₩18,845 | ₩18,363 | ₩18,524 | -0.43% | 14.4만 |
|---|
| 2026.06.16 | ₩18,805 | ₩18,845 | ₩18,430 | ₩18,604 | -1.07% | 10.5만 |
|---|
| 2026.06.15 | ₩18,738 | ₩19,086 | ₩18,470 | ₩18,617 | -0.64% | 10.3만 |
|---|
| 2026.06.12 | ₩18,979 | ₩19,273 | ₩18,818 | ₩18,858 | -0.63% | 4만 |
|---|
| 2026.06.11 | ₩19,046 | ₩19,099 | ₩18,791 | ₩18,818 | -1.19% | 11.8만 |
|---|
| 2026.06.10 | ₩19,153 | ₩19,541 | ₩19,019 | ₩19,019 | -0.70% | 6.6만 |
|---|
| 2026.06.09 | ₩18,845 | ₩19,380 | ₩18,778 | ₩19,005 | +0.85% | 5.6만 |
|---|
| 2026.06.08 | ₩18,591 | ₩19,072 | ₩18,417 | ₩18,872 | +1.51% | 6.8만 |
|---|
| 2026.06.05 | ₩18,403 | ₩19,032 | ₩18,376 | ₩18,684 | +1.53% | 5.9만 |
|---|
| 2026.06.04 | ₩18,229 | ₩18,631 | ₩18,216 | ₩18,497 | +1.47% | 6만 |
|---|
| 2026.06.03 | ₩18,671 | ₩18,979 | ₩17,895 | ₩18,042 | -3.37% | 10.6만 |
|---|
| 2026.06.02 | ₩18,430 | ₩18,818 | ₩18,390 | ₩18,791 | +1.96% | 8.6만 |
|---|
| 2026.06.01 | ₩18,524 | ₩18,765 | ₩18,149 | ₩18,417 | -0.58% | 8.4만 |
|---|
| 2026.05.29 | ₩18,831 | ₩18,925 | ₩18,350 | ₩18,577 | -1.35% | 11.6만 |
|---|
| 2026.05.28 | ₩18,724 | ₩19,059 | ₩18,657 | ₩18,912 | +1.00% | 5.5만 |
|---|
| 2026.05.27 | ₩18,671 | ₩18,912 | ₩18,524 | ₩18,778 | +0.57% | 11.5만 |
|---|
| 2026.05.26 | ₩18,657 | ₩18,898 | ₩18,417 | ₩18,604 | -0.29% | 5.4만 |
|---|
| 2026.05.22 | ₩18,390 | ₩18,711 | ₩18,350 | ₩18,644 | +1.38% | 4.4만 |
|---|
| 2026.05.21 | ₩18,109 | ₩18,604 | ₩18,082 | ₩18,550 | +2.44% | 5.7만 |
|---|
| 2026.05.20 | ₩18,256 | ₩18,363 | ₩18,055 | ₩18,202 | -0.29% | 10.5만 |
|---|
| 2026.05.19 | ₩18,069 | ₩18,430 | ₩18,069 | ₩18,269 | +1.11% | 6.7만 |
|---|
| 2026.05.18 | ₩18,082 | ₩18,376 | ₩18,055 | ₩18,122 | +0.22% | 10.5만 |
|---|
| 2026.05.15 | ₩17,399 | ₩18,283 | ₩17,399 | ₩17,881 | +2.77% | 10.2만 |
|---|
| 2026.05.14 | ₩18,724 | ₩19,327 | ₩16,984 | ₩17,466 | -6.72% | 19.5만 |
|---|
| 2026.05.13 | ₩18,765 | ₩18,965 | ₩18,323 | ₩18,684 | -0.43% | 6.1만 |
|---|
| 2026.05.12 | ₩19,112 | ₩19,206 | ₩18,470 | ₩18,965 | -0.77% | 5.4만 |
|---|
| 2026.05.11 | ₩19,340 | ₩19,902 | ₩19,099 | ₩19,179 | -0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩19,541 | ₩19,594 | ₩19,072 | ₩19,327 | -1.10% | 3.4만 |
|---|
| 2026.05.07 | ₩19,273 | ₩19,916 | ₩18,858 | ₩19,648 | +1.94% | 4.2만 |
|---|
| 2026.05.06 | ₩19,220 | ₩19,367 | ₩18,738 | ₩19,112 | -0.56% | 4.2만 |
|---|
| 2026.05.05 | ₩19,032 | ₩19,594 | ₩18,724 | ₩19,193 | +0.84% | 4.5만 |
|---|
| 2026.05.04 | ₩19,005 | ₩19,661 | ₩18,657 | ₩18,965 | -0.21% | 6.2만 |
|---|
| 2026.05.01 | ₩18,510 | ₩19,380 | ₩18,510 | ₩19,086 | +3.11% | 7.5만 |
|---|
| 2026.04.30 | ₩18,269 | ₩19,005 | ₩18,269 | ₩18,698 | +2.34% | 5.7만 |
|---|
| 2026.04.29 | ₩18,684 | ₩18,684 | ₩18,229 | ₩18,309 | -2.01% | 5.8만 |
|---|
| 2026.04.28 | ₩18,497 | ₩19,086 | ₩18,283 | ₩18,858 | +1.95% | 3.2만 |
|---|
| 2026.04.27 | ₩18,457 | ₩18,805 | ₩18,443 | ₩18,457 | 0.00% | 4만 |
|---|
| 2026.04.24 | ₩18,216 | ₩18,591 | ₩18,216 | ₩18,497 | +1.54% | 2.8만 |
|---|
| 2026.04.23 | ₩18,149 | ₩18,698 | ₩18,109 | ₩18,309 | +0.88% | 2.4만 |
|---|
| 2026.04.22 | ₩17,881 | ₩18,604 | ₩17,881 | ₩18,189 | +1.72% | 6만 |
|---|
| 2026.04.21 | ₩17,654 | ₩18,202 | ₩17,654 | ₩17,694 | +0.23% | 7.4만 |
|---|
| 2026.04.20 | ₩18,390 | ₩18,724 | ₩17,734 | ₩17,734 | -3.57% | 4.7만 |
|---|
| 2026.04.17 | ₩18,417 | ₩18,657 | ₩18,256 | ₩18,497 | +0.44% | 10만 |
|---|
| 2026.04.16 | ₩18,470 | ₩18,617 | ₩18,149 | ₩18,229 | -1.30% | 4.4만 |
|---|
| 2026.04.15 | ₩18,524 | ₩18,657 | ₩18,055 | ₩18,417 | -0.58% | 4.5만 |
|---|
| 2026.04.14 | ₩18,510 | ₩18,698 | ₩18,363 | ₩18,537 | +0.14% | 4만 |
|---|
| 2026.04.13 | ₩19,220 | ₩19,220 | ₩18,510 | ₩18,510 | -3.69% | 5.5만 |
|---|
| 2026.04.10 | ₩19,327 | ₩19,447 | ₩19,179 | ₩19,260 | -0.35% | 3.3만 |
|---|
| 2026.04.09 | ₩19,086 | ₩19,701 | ₩18,965 | ₩19,447 | +1.89% | 5.1만 |
|---|
| 2026.04.08 | ₩19,394 | ₩19,728 | ₩19,313 | ₩19,313 | -0.41% | 6만 |
|---|
| 2026.04.07 | ₩18,604 | ₩19,005 | ₩18,604 | ₩18,831 | +1.22% | 4.8만 |
|---|
| 2026.04.06 | ₩18,751 | ₩19,380 | ₩18,711 | ₩18,778 | +0.14% | 4만 |
|---|
| 2026.04.02 | ₩18,738 | ₩19,099 | ₩18,738 | ₩18,912 | +0.93% | 4.5만 |
|---|
| 2026.04.01 | ₩18,845 | ₩19,273 | ₩18,765 | ₩18,791 | -0.28% | 4.6만 |
|---|
| 2026.03.31 | ₩18,979 | ₩19,072 | ₩18,497 | ₩18,925 | -0.28% | 6만 |
|---|
| 2026.03.30 | ₩18,724 | ₩18,925 | ₩18,403 | ₩18,684 | -0.21% | 5.7만 |
|---|
| 2026.03.27 | ₩18,376 | ₩18,550 | ₩18,229 | ₩18,430 | +0.29% | 4.6만 |
|---|
| 2026.03.26 | ₩18,671 | ₩18,912 | ₩18,483 | ₩18,537 | -0.72% | 4.3만 |
|---|
| 2026.03.25 | ₩18,564 | ₩18,778 | ₩18,510 | ₩18,671 | +0.58% | 4.5만 |
|---|
| 2026.03.24 | ₩18,684 | ₩18,925 | ₩18,283 | ₩18,430 | -1.36% | 6.3만 |
|---|
| 2026.03.23 | ₩18,470 | ₩19,768 | ₩18,296 | ₩19,046 | +3.12% | 9만 |
|---|
| 2026.03.20 | ₩19,353 | ₩19,353 | ₩17,921 | ₩18,109 | -6.43% | 18.6만 |
|---|
| 2026.03.19 | ₩18,309 | ₩18,925 | ₩18,095 | ₩18,550 | +1.32% | 6.6만 |
|---|
| 2026.03.18 | ₩18,992 | ₩19,367 | ₩18,202 | ₩18,323 | -3.52% | 6.1만 |
|---|
| 2026.03.17 | ₩19,353 | ₩20,063 | ₩18,805 | ₩19,019 | -1.73% | 7.2만 |
|---|
| 2026.03.16 | ₩19,621 | ₩19,835 | ₩19,206 | ₩19,460 | -0.82% | 4.5만 |
|---|
| 2026.03.13 | ₩19,139 | ₩19,313 | ₩18,738 | ₩19,260 | +0.63% | 6만 |
|---|
| 2026.03.12 | ₩18,577 | ₩19,394 | ₩18,577 | ₩19,153 | +3.10% | 5만 |
|---|
| 2026.03.11 | ₩19,407 | ₩19,407 | ₩18,684 | ₩18,778 | -3.24% | 3.5만 |
|---|
| 2026.03.10 | ₩19,153 | ₩19,942 | ₩18,979 | ₩19,327 | +0.91% | 5.1만 |
|---|
| 2026.03.09 | ₩18,939 | ₩19,634 | ₩18,350 | ₩19,179 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩19,019 | ₩19,112 | ₩18,604 | ₩19,099 | +0.42% | 7.1만 |
|---|
| 2026.03.05 | ₩19,634 | ₩19,634 | ₩18,791 | ₩19,220 | -2.11% | 4.9만 |
|---|
| 2026.03.04 | ₩19,742 | ₩19,956 | ₩19,019 | ₩19,742 | 0.00% | 5.5만 |
|---|
| 2026.03.03 | ₩19,487 | ₩19,634 | ₩18,831 | ₩19,514 | +0.14% | 5.6만 |
|---|
| 2026.03.02 | ₩19,246 | ₩19,661 | ₩19,246 | ₩19,661 | +2.16% | 6.7만 |
|---|
| 2026.02.27 | ₩19,313 | ₩19,541 | ₩19,179 | ₩19,447 | +0.69% | 7.2만 |
|---|
| 2026.02.26 | ₩19,420 | ₩19,688 | ₩19,179 | ₩19,541 | +0.62% | 4.5만 |
|---|
| 2026.02.25 | ₩19,153 | ₩19,581 | ₩18,898 | ₩19,420 | +1.40% | 4.9만 |
|---|
| 2026.02.24 | ₩18,925 | ₩19,233 | ₩18,818 | ₩19,112 | +0.99% | 4.6만 |
|---|
| 2026.02.23 | ₩18,831 | ₩19,046 | ₩18,644 | ₩18,818 | -0.07% | 6만 |
|---|
| 2026.02.20 | ₩19,086 | ₩19,099 | ₩18,765 | ₩19,019 | -0.35% | 4.7만 |
|---|
| 2026.02.19 | ₩19,126 | ₩19,367 | ₩18,979 | ₩19,032 | -0.49% | 8.6만 |
|---|
| 2026.02.18 | ₩19,568 | ₩19,661 | ₩19,046 | ₩19,086 | -2.46% | 6.1만 |
|---|
| 2026.02.17 | ₩19,608 | ₩19,956 | ₩19,541 | ₩19,728 | +0.61% | 6.4만 |
|---|
| 2026.02.13 | ₩19,059 | ₩19,701 | ₩19,059 | ₩19,541 | +2.53% | 3.8만 |
|---|
| 2026.02.12 | ₩18,845 | ₩19,193 | ₩18,671 | ₩18,898 | +0.28% | 5.9만 |
|---|
| 2026.02.11 | ₩19,260 | ₩19,260 | ₩18,443 | ₩18,631 | -3.27% | 6.4만 |
|---|
| 2026.02.10 | ₩19,046 | ₩19,394 | ₩19,046 | ₩19,059 | +0.07% | 6.2만 |
|---|
| 2026.02.09 | ₩19,005 | ₩19,072 | ₩18,751 | ₩19,032 | +0.14% | 3.5만 |
|---|
| 2026.02.06 | ₩18,778 | ₩19,153 | ₩18,778 | ₩18,939 | +0.86% | 6.4만 |
|---|
| 2026.02.05 | ₩18,738 | ₩18,885 | ₩18,443 | ₩18,644 | -0.50% | 7.9만 |
|---|
| 2026.02.04 | ₩18,858 | ₩18,979 | ₩18,470 | ₩18,778 | -0.43% | 7.8만 |
|---|
| 2026.02.03 | ₩18,309 | ₩18,738 | ₩18,189 | ₩18,724 | +2.27% | 7.6만 |
|---|
| 2026.02.02 | ₩18,497 | ₩18,644 | ₩18,309 | ₩18,336 | -0.87% | 6.8만 |
|---|
| 2026.01.30 | ₩18,336 | ₩18,537 | ₩18,122 | ₩18,430 | +0.51% | 9.6만 |
|---|
| 2026.01.29 | ₩18,483 | ₩18,617 | ₩18,189 | ₩18,497 | +0.07% | 6.4만 |
|---|
| 2026.01.28 | ₩19,005 | ₩19,072 | ₩18,082 | ₩18,323 | -3.59% | 6.9만 |
|---|
| 2026.01.27 | ₩18,818 | ₩19,086 | ₩18,684 | ₩19,072 | +1.35% | 5.7만 |
|---|
| 2026.01.26 | ₩18,671 | ₩19,032 | ₩18,591 | ₩18,831 | +0.86% | 7.9만 |
|---|
| 2026.01.23 | ₩19,380 | ₩19,380 | ₩18,617 | ₩18,711 | -3.45% | 4.4만 |
|---|
| 2026.01.22 | ₩19,434 | ₩19,688 | ₩19,313 | ₩19,407 | -0.14% | 5.2만 |
|---|
| 2026.01.21 | ₩19,072 | ₩19,420 | ₩18,898 | ₩19,420 | +1.82% | 7.3만 |
|---|
| 2026.01.20 | ₩19,313 | ₩19,394 | ₩18,912 | ₩18,952 | -1.87% | 4.3만 |
|---|
| 2026.01.16 | ₩19,554 | ₩20,063 | ₩19,327 | ₩19,447 | -0.55% | 8.9만 |
|---|
| 2026.01.15 | ₩19,474 | ₩19,875 | ₩19,460 | ₩19,675 | +1.03% | 4.1만 |
|---|
| 2026.01.14 | ₩19,046 | ₩19,581 | ₩18,912 | ₩19,380 | +1.76% | 6.2만 |
|---|
| 2026.01.13 | ₩19,367 | ₩19,568 | ₩19,112 | ₩19,126 | -1.24% | 5.6만 |
|---|
| 2026.01.12 | ₩18,952 | ₩19,661 | ₩18,952 | ₩19,420 | +2.47% | 6.9만 |
|---|
| 2026.01.09 | ₩19,126 | ₩19,220 | ₩18,992 | ₩19,072 | -0.28% | 8만 |
|---|
| 2026.01.08 | ₩18,831 | ₩19,179 | ₩18,831 | ₩18,979 | +0.78% | 8.7만 |
|---|
| 2026.01.07 | ₩18,698 | ₩18,845 | ₩18,524 | ₩18,845 | +0.79% | 6.9만 |
|---|
| 2026.01.06 | ₩18,684 | ₩18,831 | ₩18,537 | ₩18,684 | 0.00% | 8.7만 |
|---|
| 2026.01.05 | ₩18,269 | ₩18,939 | ₩18,176 | ₩18,791 | +2.86% | 11만 |
|---|
| 2026.01.02 | ₩18,403 | ₩18,470 | ₩18,109 | ₩18,309 | -0.51% | 10만 |
|---|
| 2025.12.31 | ₩18,805 | ₩18,818 | ₩18,309 | ₩18,443 | -1.92% | 7.8만 |
|---|
| 2025.12.30 | ₩18,524 | ₩18,818 | ₩18,443 | ₩18,711 | +1.01% | 9.4만 |
|---|
| 2025.12.29 | ₩18,443 | ₩18,684 | ₩18,390 | ₩18,537 | +0.51% | 13.5만 |
|---|
| 2025.12.26 | ₩18,483 | ₩18,631 | ₩18,363 | ₩18,564 | +0.43% | 6.4만 |
|---|
| 2025.12.24 | ₩18,657 | ₩18,738 | ₩18,390 | ₩18,550 | -0.57% | 3.5만 |
|---|
| 2025.12.23 | ₩19,086 | ₩19,099 | ₩18,470 | ₩18,564 | -2.73% | 7.5만 |
|---|
| 2025.12.22 | ₩18,805 | ₩19,139 | ₩18,805 | ₩19,112 | +1.64% | 9.2만 |
|---|
| 2025.12.19 | ₩19,193 | ₩19,193 | ₩18,577 | ₩18,872 | -1.67% | 26.3만 |
|---|
| 2025.12.18 | ₩18,738 | ₩19,286 | ₩18,671 | ₩19,273 | +2.86% | 17.2만 |
|---|
| 2025.12.17 | ₩19,327 | ₩19,447 | ₩18,256 | ₩18,483 | -4.36% | 16.1만 |
|---|
| 2025.12.16 | ₩19,193 | ₩19,407 | ₩18,684 | ₩19,313 | +0.63% | 12.3만 |
|---|
| 2025.12.15 | ₩18,939 | ₩19,327 | ₩18,229 | ₩19,300 | +1.91% | 10.8만 |
|---|
| 2025.12.12 | ₩18,992 | ₩19,086 | ₩18,751 | ₩18,845 | -0.78% | 8.7만 |
|---|
| 2025.12.11 | ₩18,671 | ₩19,072 | ₩18,671 | ₩19,005 | +1.79% | 9.7만 |
|---|
| 2025.12.10 | ₩18,912 | ₩19,112 | ₩18,644 | ₩18,644 | -1.42% | 10.7만 |
|---|
| 2025.12.09 | ₩18,470 | ₩19,166 | ₩18,417 | ₩18,845 | +2.03% | 7.9만 |
|---|
| 2025.12.08 | ₩19,072 | ₩19,072 | ₩17,761 | ₩18,363 | -3.72% | 18.8만 |
|---|
| 2025.12.05 | ₩19,273 | ₩19,273 | ₩18,831 | ₩18,952 | -1.67% | 9.6만 |
|---|
| 2025.12.04 | ₩19,246 | ₩19,420 | ₩19,126 | ₩19,340 | +0.49% | 7.5만 |
|---|
| 2025.12.03 | ₩19,126 | ₩19,460 | ₩19,046 | ₩19,273 | +0.77% | 8.2만 |
|---|
| 2025.12.02 | ₩18,992 | ₩19,220 | ₩18,751 | ₩19,032 | +0.21% | 10.6만 |
|---|
| 2025.12.01 | ₩19,273 | ₩19,353 | ₩18,457 | ₩18,885 | -2.01% | 21만 |
|---|
| 2025.11.28 | ₩19,153 | ₩19,407 | ₩19,086 | ₩19,380 | +1.19% | 10.4만 |
|---|
| 2025.11.26 | ₩19,246 | ₩19,273 | ₩18,979 | ₩19,179 | -0.35% | 7만 |
|---|
| 2025.11.25 | ₩19,286 | ₩19,474 | ₩19,019 | ₩19,193 | -0.49% | 14.4만 |
|---|
| 2025.11.24 | ₩19,112 | ₩19,420 | ₩18,952 | ₩19,260 | +0.77% | 8.5만 |
|---|
| 2025.11.21 | ₩18,939 | ₩19,260 | ₩18,778 | ₩19,193 | +1.34% | 10.8만 |
|---|
| 2025.11.20 | ₩19,260 | ₩19,327 | ₩18,858 | ₩18,885 | -1.95% | 13만 |
|---|
| 2025.11.19 | ₩19,501 | ₩19,916 | ₩18,925 | ₩18,952 | -2.81% | 19.1만 |
|---|
| 2025.11.18 | ₩19,474 | ₩19,795 | ₩19,420 | ₩19,594 | +0.62% | 12만 |
|---|
| 2025.11.17 | ₩19,634 | ₩19,902 | ₩19,460 | ₩19,501 | -0.68% | 10.8만 |
|---|
| 2025.11.14 | ₩19,474 | ₩19,688 | ₩19,340 | ₩19,541 | +0.34% | 10만 |
|---|
| 2025.11.13 | ₩19,634 | ₩20,103 | ₩19,608 | ₩19,648 | +0.07% | 14.5만 |
|---|
| 2025.11.12 | ₩19,942 | ₩20,170 | ₩19,634 | ₩19,835 | -0.54% | 10.9만 |
|---|
| 2025.11.11 | ₩20,116 | ₩21,187 | ₩19,608 | ₩19,982 | -0.67% | 6.9만 |
|---|
| 2025.11.10 | ₩19,808 | ₩20,210 | ₩19,795 | ₩19,982 | +0.88% | 8.5만 |
|---|
| 2025.11.07 | ₩19,434 | ₩20,009 | ₩19,246 | ₩19,875 | +2.27% | 11.2만 |
|---|
| 2025.11.06 | ₩20,197 | ₩20,197 | ₩19,608 | ₩19,634 | -2.78% | 7.2만 |
|---|
| 2025.11.05 | ₩19,822 | ₩20,250 | ₩19,822 | ₩20,130 | +1.55% | 12만 |
|---|
| 2025.11.04 | ₩19,875 | ₩20,156 | ₩19,621 | ₩19,728 | -0.74% | 20.5만 |
|---|
| 2025.11.03 | ₩19,648 | ₩21,080 | ₩18,149 | ₩19,808 | +0.82% | 25만 |
|---|
| 2025.10.31 | ₩19,688 | ₩20,317 | ₩19,648 | ₩20,143 | +2.31% | 11.7만 |
|---|
| 2025.10.30 | ₩19,808 | ₩20,357 | ₩19,715 | ₩19,728 | -0.41% | 10.2만 |
|---|
| 2025.10.29 | ₩20,411 | ₩20,585 | ₩19,768 | ₩19,929 | -2.36% | 7.3만 |
|---|
| 2025.10.28 | ₩20,464 | ₩20,585 | ₩20,130 | ₩20,504 | +0.20% | 7.2만 |
|---|
| 2025.10.27 | ₩20,933 | ₩21,093 | ₩20,344 | ₩20,451 | -2.30% | 6.1만 |
|---|
| 2025.10.24 | ₩20,960 | ₩21,053 | ₩20,652 | ₩20,786 | -0.83% | 7.2만 |
|---|
| 2025.10.23 | ₩20,638 | ₩20,879 | ₩20,197 | ₩20,705 | +0.32% | 11.4만 |
|---|
| 2025.10.22 | ₩21,000 | ₩21,026 | ₩20,531 | ₩20,678 | -1.53% | 8.7만 |
|---|
| 2025.10.21 | ₩21,147 | ₩21,254 | ₩20,692 | ₩20,919 | -1.08% | 11.6만 |
|---|
| 2025.10.20 | ₩21,147 | ₩21,200 | ₩20,545 | ₩21,160 | +0.06% | 9.3만 |
|---|
| 2025.10.17 | ₩20,719 | ₩21,013 | ₩20,371 | ₩20,719 | 0.00% | 7.9만 |
|---|
| 2025.10.16 | ₩21,535 | ₩21,789 | ₩20,759 | ₩20,786 | -3.48% | 13.3만 |
|---|
| 2025.10.15 | ₩21,267 | ₩21,669 | ₩20,933 | ₩21,562 | +1.38% | 10.5만 |
|---|
| 2025.10.14 | ₩20,732 | ₩21,241 | ₩20,732 | ₩21,147 | +2.00% | 12.1만 |
|---|
| 2025.10.13 | ₩20,571 | ₩20,866 | ₩20,371 | ₩20,826 | +1.24% | 9만 |
|---|
| 2025.10.10 | ₩20,986 | ₩21,214 | ₩20,397 | ₩20,424 | -2.68% | 9.1만 |
|---|