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 | ₩22,292 | ₩22,519 | ₩22,106 | ₩22,199 | -0.42% | 3.2만 |
| 2026.10.08 | ₩22,266 | ₩22,493 | ₩21,905 | ₩22,399 | +0.60% | 6만 |
| 2026.10.07 | ₩21,972 | ₩22,439 | ₩21,932 | ₩22,266 | +1.34% | 9.6만 |
| 2026.10.06 | ₩21,678 | ₩22,092 | ₩21,678 | ₩21,919 | +1.11% | 7만 |
| 2026.10.05 | ₩21,825 | ₩22,026 | ₩21,492 | ₩21,505 | -1.47% | 12.5만 |
| 2026.10.02 | ₩22,132 | ₩22,466 | ₩21,799 | ₩21,932 | -0.90% | 6.9만 |
| 2026.10.01 | ₩21,371 | ₩21,999 | ₩21,225 | ₩21,919 | +2.56% | 9.8만 |
| 2026.09.30 | ₩21,638 | ₩21,665 | ₩21,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,331 |
| -1.42% |
| 6.7만 |
| 2026.09.29 | ₩21,358 | ₩21,612 | ₩21,331 | ₩21,558 | +0.94% | 4.8만 |
|---|
| 2026.09.28 | ₩21,331 | ₩21,799 | ₩21,131 | ₩21,358 | +0.13% | 7.5만 |
|---|
| 2026.09.25 | ₩21,038 | ₩21,492 | ₩20,984 | ₩21,251 | +1.02% | 8.7만 |
|---|
| 2026.09.24 | ₩20,998 | ₩21,385 | ₩20,998 | ₩21,078 | +0.38% | 7.8만 |
|---|
| 2026.09.23 | ₩21,385 | ₩21,385 | ₩21,078 | ₩21,144 | -1.12% | 8.4만 |
|---|
| 2026.09.22 | ₩21,759 | ₩21,759 | ₩21,452 | ₩21,518 | -1.10% | 6.8만 |
|---|
| 2026.09.21 | ₩21,585 | ₩21,839 | ₩21,518 | ₩21,652 | +0.31% | 6.4만 |
|---|
| 2026.09.18 | ₩21,745 | ₩21,799 | ₩21,225 | ₩21,398 | -1.60% | 15.8만 |
|---|
| 2026.09.17 | ₩21,585 | ₩22,092 | ₩21,465 | ₩21,852 | +1.24% | 7.3만 |
|---|
| 2026.09.16 | ₩21,291 | ₩21,532 | ₩21,118 | ₩21,465 | +0.82% | 11만 |
|---|
| 2026.09.15 | ₩21,144 | ₩21,345 | ₩20,944 | ₩21,238 | +0.44% | 9.7만 |
|---|
| 2026.09.14 | ₩21,291 | ₩21,358 | ₩21,118 | ₩21,225 | -0.31% | 7.5만 |
|---|
| 2026.09.11 | ₩21,051 | ₩21,064 | ₩20,797 | ₩21,064 | +0.06% | 6.3만 |
|---|
| 2026.09.10 | ₩20,984 | ₩21,091 | ₩20,584 | ₩20,944 | -0.19% | 8.9만 |
|---|
| 2026.09.09 | ₩20,878 | ₩21,024 | ₩20,677 | ₩20,984 | +0.51% | 6.3만 |
|---|
| 2026.09.08 | ₩20,557 | ₩21,011 | ₩20,557 | ₩20,824 | +1.30% | 6.9만 |
|---|
| 2026.09.04 | ₩20,450 | ₩20,784 | ₩20,223 | ₩20,704 | +1.24% | 5.4만 |
|---|
| 2026.09.03 | ₩20,504 | ₩20,971 | ₩20,424 | ₩20,437 | -0.33% | 4.5만 |
|---|
| 2026.09.02 | ₩20,384 | ₩20,611 | ₩19,890 | ₩20,370 | -0.07% | 7.7만 |
|---|
| 2026.09.01 | ₩19,716 | ₩20,330 | ₩19,623 | ₩20,263 | +2.78% | 7.3만 |
|---|
| 2026.08.31 | ₩19,636 | ₩19,863 | ₩19,463 | ₩19,810 | +0.88% | 7.6만 |
|---|
| 2026.08.28 | ₩19,796 | ₩20,410 | ₩19,676 | ₩19,836 | +0.20% | 5.6만 |
|---|
| 2026.08.27 | ₩20,050 | ₩20,504 | ₩19,649 | ₩19,903 | -0.73% | 5.2만 |
|---|
| 2026.08.26 | ₩20,450 | ₩20,557 | ₩19,930 | ₩20,037 | -2.02% | 6.2만 |
|---|
| 2026.08.25 | ₩20,210 | ₩20,624 | ₩20,210 | ₩20,584 | +1.85% | 5.1만 |
|---|
| 2026.08.24 | ₩20,450 | ₩20,691 | ₩19,997 | ₩20,397 | -0.26% | 6.4만 |
|---|
| 2026.08.21 | ₩20,090 | ₩20,571 | ₩19,316 | ₩20,023 | -0.33% | 18.3만 |
|---|
| 2026.08.20 | ₩19,916 | ₩20,330 | ₩19,730 | ₩20,063 | +0.74% | 6.5만 |
|---|
| 2026.08.19 | ₩19,716 | ₩20,117 | ₩19,623 | ₩20,023 | +1.56% | 8.7만 |
|---|
| 2026.08.18 | ₩19,783 | ₩19,876 | ₩19,556 | ₩19,730 | -0.27% | 5.9만 |
|---|
| 2026.08.17 | ₩19,382 | ₩19,583 | ₩19,222 | ₩19,556 | +0.90% | 7.4만 |
|---|
| 2026.08.14 | ₩19,382 | ₩19,649 | ₩19,329 | ₩19,409 | +0.14% | 5.7만 |
|---|
| 2026.08.13 | ₩19,356 | ₩19,689 | ₩19,356 | ₩19,569 | +1.10% | 6만 |
|---|
| 2026.08.12 | ₩19,423 | ₩19,463 | ₩19,115 | ₩19,276 | -0.76% | 4.8만 |
|---|
| 2026.08.11 | ₩19,342 | ₩19,810 | ₩19,316 | ₩19,463 | +0.62% | 9.5만 |
|---|
| 2026.08.10 | ₩19,196 | ₩19,356 | ₩18,181 | ₩19,329 | +0.70% | 9.3만 |
|---|
| 2026.08.07 | ₩19,543 | ₩19,663 | ₩19,276 | ₩19,423 | -0.61% | 6.2만 |
|---|
| 2026.08.06 | ₩18,929 | ₩19,716 | ₩18,541 | ₩19,676 | +3.95% | 11.8만 |
|---|
| 2026.08.05 | ₩18,515 | ₩18,849 | ₩18,448 | ₩18,849 | +1.80% | 8.9만 |
|---|
| 2026.08.04 | ₩18,862 | ₩18,955 | ₩18,582 | ₩18,595 | -1.42% | 8.5만 |
|---|
| 2026.08.03 | ₩18,782 | ₩18,942 | ₩18,688 | ₩18,862 | +0.43% | 6.4만 |
|---|
| 2026.07.31 | ₩18,755 | ₩19,222 | ₩18,515 | ₩18,568 | -1.00% | 7.4만 |
|---|
| 2026.07.30 | ₩18,768 | ₩18,969 | ₩18,662 | ₩18,849 | +0.43% | 6.1만 |
|---|
| 2026.07.29 | ₩19,262 | ₩19,289 | ₩18,622 | ₩18,728 | -2.77% | 8.3만 |
|---|
| 2026.07.28 | ₩19,369 | ₩19,743 | ₩19,089 | ₩19,115 | -1.31% | 6.7만 |
|---|
| 2026.07.27 | ₩19,169 | ₩19,409 | ₩19,115 | ₩19,129 | -0.21% | 5.9만 |
|---|
| 2026.07.24 | ₩19,409 | ₩19,543 | ₩19,102 | ₩19,115 | -1.51% | 6.8만 |
|---|
| 2026.07.23 | ₩19,062 | ₩19,463 | ₩18,982 | ₩19,409 | +1.82% | 7.1만 |
|---|
| 2026.07.22 | ₩19,102 | ₩19,396 | ₩19,009 | ₩19,356 | +1.33% | 7.2만 |
|---|
| 2026.07.21 | ₩18,755 | ₩19,115 | ₩18,662 | ₩18,995 | +1.28% | 5.6만 |
|---|
| 2026.07.20 | ₩18,835 | ₩19,035 | ₩18,688 | ₩18,862 | +0.14% | 5.6만 |
|---|
| 2026.07.17 | ₩19,115 | ₩19,302 | ₩18,582 | ₩18,675 | -2.30% | 8.6만 |
|---|
| 2026.07.16 | ₩18,955 | ₩19,169 | ₩18,675 | ₩19,129 | +0.92% | 8.1만 |
|---|
| 2026.07.15 | ₩18,622 | ₩18,955 | ₩18,622 | ₩18,929 | +1.65% | 7.6만 |
|---|
| 2026.07.14 | ₩18,902 | ₩19,089 | ₩18,648 | ₩18,728 | -0.92% | 5.6만 |
|---|
| 2026.07.13 | ₩18,955 | ₩18,955 | ₩18,488 | ₩18,742 | -1.13% | 7.6만 |
|---|
| 2026.07.10 | ₩18,541 | ₩18,889 | ₩18,275 | ₩18,795 | +1.37% | 9.2만 |
|---|
| 2026.07.09 | ₩18,728 | ₩18,849 | ₩17,901 | ₩18,381 | -1.85% | 26.5만 |
|---|
| 2026.07.08 | ₩18,969 | ₩19,075 | ₩18,742 | ₩18,755 | -1.13% | 5.5만 |
|---|
| 2026.07.07 | ₩19,356 | ₩19,556 | ₩19,009 | ₩19,049 | -1.59% | 7.8만 |
|---|
| 2026.07.06 | ₩19,396 | ₩19,556 | ₩19,142 | ₩19,316 | -0.41% | 5.5만 |
|---|
| 2026.07.02 | ₩19,396 | ₩19,703 | ₩18,982 | ₩19,516 | +0.62% | 5.8만 |
|---|
| 2026.07.01 | ₩19,369 | ₩19,676 | ₩19,342 | ₩19,463 | +0.48% | 6.2만 |
|---|
| 2026.06.30 | ₩19,396 | ₩19,569 | ₩19,196 | ₩19,289 | -0.55% | 5.4만 |
|---|
| 2026.06.29 | ₩19,583 | ₩19,583 | ₩19,022 | ₩19,329 | -1.30% | 8.9만 |
|---|
| 2026.06.26 | ₩19,049 | ₩19,596 | ₩19,049 | ₩19,476 | +2.24% | 34.6만 |
|---|
| 2026.06.25 | ₩19,449 | ₩19,716 | ₩18,782 | ₩18,889 | -2.88% | 7.1만 |
|---|
| 2026.06.24 | ₩19,156 | ₩19,689 | ₩19,129 | ₩19,529 | +1.95% | 11.1만 |
|---|
| 2026.06.23 | ₩18,835 | ₩19,209 | ₩18,595 | ₩18,995 | +0.85% | 5.5만 |
|---|
| 2026.06.22 | ₩18,568 | ₩19,222 | ₩18,555 | ₩18,688 | +0.65% | 8.8만 |
|---|
| 2026.06.18 | ₩18,448 | ₩18,755 | ₩18,448 | ₩18,662 | +1.16% | 18.2만 |
|---|
| 2026.06.17 | ₩18,555 | ₩18,795 | ₩18,315 | ₩18,475 | -0.43% | 14.4만 |
|---|
| 2026.06.16 | ₩18,755 | ₩18,795 | ₩18,381 | ₩18,555 | -1.07% | 10.5만 |
|---|
| 2026.06.15 | ₩18,688 | ₩19,035 | ₩18,421 | ₩18,568 | -0.64% | 10.3만 |
|---|
| 2026.06.12 | ₩18,929 | ₩19,222 | ₩18,768 | ₩18,808 | -0.63% | 4만 |
|---|
| 2026.06.11 | ₩18,995 | ₩19,049 | ₩18,742 | ₩18,768 | -1.19% | 11.8만 |
|---|
| 2026.06.10 | ₩19,102 | ₩19,489 | ₩18,969 | ₩18,969 | -0.70% | 6.6만 |
|---|
| 2026.06.09 | ₩18,795 | ₩19,329 | ₩18,728 | ₩18,955 | +0.85% | 5.6만 |
|---|
| 2026.06.08 | ₩18,541 | ₩19,022 | ₩18,368 | ₩18,822 | +1.51% | 6.8만 |
|---|
| 2026.06.05 | ₩18,355 | ₩18,982 | ₩18,328 | ₩18,635 | +1.53% | 5.9만 |
|---|
| 2026.06.04 | ₩18,181 | ₩18,582 | ₩18,168 | ₩18,448 | +1.47% | 6만 |
|---|
| 2026.06.03 | ₩18,622 | ₩18,929 | ₩17,847 | ₩17,994 | -3.37% | 10.6만 |
|---|
| 2026.06.02 | ₩18,381 | ₩18,768 | ₩18,341 | ₩18,742 | +1.96% | 8.6만 |
|---|
| 2026.06.01 | ₩18,475 | ₩18,715 | ₩18,101 | ₩18,368 | -0.58% | 8.4만 |
|---|
| 2026.05.29 | ₩18,782 | ₩18,875 | ₩18,301 | ₩18,528 | -1.35% | 11.6만 |
|---|
| 2026.05.28 | ₩18,675 | ₩19,009 | ₩18,608 | ₩18,862 | +1.00% | 5.5만 |
|---|
| 2026.05.27 | ₩18,622 | ₩18,862 | ₩18,475 | ₩18,728 | +0.57% | 11.5만 |
|---|
| 2026.05.26 | ₩18,608 | ₩18,849 | ₩18,368 | ₩18,555 | -0.29% | 5.4만 |
|---|
| 2026.05.22 | ₩18,341 | ₩18,662 | ₩18,301 | ₩18,595 | +1.38% | 4.4만 |
|---|
| 2026.05.21 | ₩18,061 | ₩18,555 | ₩18,034 | ₩18,501 | +2.44% | 5.7만 |
|---|
| 2026.05.20 | ₩18,208 | ₩18,315 | ₩18,008 | ₩18,154 | -0.29% | 10.5만 |
|---|
| 2026.05.19 | ₩18,021 | ₩18,381 | ₩18,021 | ₩18,221 | +1.11% | 6.7만 |
|---|
| 2026.05.18 | ₩18,034 | ₩18,328 | ₩18,008 | ₩18,074 | +0.22% | 10.5만 |
|---|
| 2026.05.15 | ₩17,353 | ₩18,234 | ₩17,353 | ₩17,834 | +2.77% | 10.2만 |
|---|
| 2026.05.14 | ₩18,675 | ₩19,276 | ₩16,940 | ₩17,420 | -6.72% | 19.5만 |
|---|
| 2026.05.13 | ₩18,715 | ₩18,915 | ₩18,275 | ₩18,635 | -0.43% | 6.1만 |
|---|
| 2026.05.12 | ₩19,062 | ₩19,156 | ₩18,421 | ₩18,915 | -0.77% | 5.4만 |
|---|
| 2026.05.11 | ₩19,289 | ₩19,850 | ₩19,049 | ₩19,129 | -0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩19,489 | ₩19,543 | ₩19,022 | ₩19,276 | -1.10% | 3.4만 |
|---|
| 2026.05.07 | ₩19,222 | ₩19,863 | ₩18,808 | ₩19,596 | +1.94% | 4.2만 |
|---|
| 2026.05.06 | ₩19,169 | ₩19,316 | ₩18,688 | ₩19,062 | -0.56% | 4.2만 |
|---|
| 2026.05.05 | ₩18,982 | ₩19,543 | ₩18,675 | ₩19,142 | +0.84% | 4.5만 |
|---|
| 2026.05.04 | ₩18,955 | ₩19,609 | ₩18,608 | ₩18,915 | -0.21% | 6.2만 |
|---|
| 2026.05.01 | ₩18,461 | ₩19,329 | ₩18,461 | ₩19,035 | +3.11% | 7.5만 |
|---|
| 2026.04.30 | ₩18,221 | ₩18,955 | ₩18,221 | ₩18,648 | +2.34% | 5.7만 |
|---|
| 2026.04.29 | ₩18,635 | ₩18,635 | ₩18,181 | ₩18,261 | -2.01% | 5.8만 |
|---|
| 2026.04.28 | ₩18,448 | ₩19,035 | ₩18,234 | ₩18,808 | +1.95% | 3.2만 |
|---|
| 2026.04.27 | ₩18,408 | ₩18,755 | ₩18,395 | ₩18,408 | 0.00% | 4만 |
|---|
| 2026.04.24 | ₩18,168 | ₩18,541 | ₩18,168 | ₩18,448 | +1.54% | 2.8만 |
|---|
| 2026.04.23 | ₩18,101 | ₩18,648 | ₩18,061 | ₩18,261 | +0.88% | 2.4만 |
|---|
| 2026.04.22 | ₩17,834 | ₩18,555 | ₩17,834 | ₩18,141 | +1.72% | 6만 |
|---|
| 2026.04.21 | ₩17,607 | ₩18,154 | ₩17,607 | ₩17,647 | +0.23% | 7.4만 |
|---|
| 2026.04.20 | ₩18,341 | ₩18,675 | ₩17,687 | ₩17,687 | -3.57% | 4.7만 |
|---|
| 2026.04.17 | ₩18,368 | ₩18,608 | ₩18,208 | ₩18,448 | +0.44% | 10만 |
|---|
| 2026.04.16 | ₩18,421 | ₩18,568 | ₩18,101 | ₩18,181 | -1.30% | 4.4만 |
|---|
| 2026.04.15 | ₩18,475 | ₩18,608 | ₩18,008 | ₩18,368 | -0.58% | 4.5만 |
|---|
| 2026.04.14 | ₩18,461 | ₩18,648 | ₩18,315 | ₩18,488 | +0.14% | 4만 |
|---|
| 2026.04.13 | ₩19,169 | ₩19,169 | ₩18,461 | ₩18,461 | -3.69% | 5.5만 |
|---|
| 2026.04.10 | ₩19,276 | ₩19,396 | ₩19,129 | ₩19,209 | -0.35% | 3.3만 |
|---|
| 2026.04.09 | ₩19,035 | ₩19,649 | ₩18,915 | ₩19,396 | +1.89% | 5.1만 |
|---|
| 2026.04.08 | ₩19,342 | ₩19,676 | ₩19,262 | ₩19,262 | -0.41% | 6만 |
|---|
| 2026.04.07 | ₩18,555 | ₩18,955 | ₩18,555 | ₩18,782 | +1.22% | 4.8만 |
|---|
| 2026.04.06 | ₩18,702 | ₩19,329 | ₩18,662 | ₩18,728 | +0.14% | 4만 |
|---|
| 2026.04.02 | ₩18,688 | ₩19,049 | ₩18,688 | ₩18,862 | +0.93% | 4.5만 |
|---|
| 2026.04.01 | ₩18,795 | ₩19,222 | ₩18,715 | ₩18,742 | -0.28% | 4.6만 |
|---|
| 2026.03.31 | ₩18,929 | ₩19,022 | ₩18,448 | ₩18,875 | -0.28% | 6만 |
|---|
| 2026.03.30 | ₩18,675 | ₩18,875 | ₩18,355 | ₩18,635 | -0.21% | 5.7만 |
|---|
| 2026.03.27 | ₩18,328 | ₩18,501 | ₩18,181 | ₩18,381 | +0.29% | 4.6만 |
|---|
| 2026.03.26 | ₩18,622 | ₩18,862 | ₩18,435 | ₩18,488 | -0.72% | 4.3만 |
|---|
| 2026.03.25 | ₩18,515 | ₩18,728 | ₩18,461 | ₩18,622 | +0.58% | 4.5만 |
|---|
| 2026.03.24 | ₩18,635 | ₩18,875 | ₩18,234 | ₩18,381 | -1.36% | 6.3만 |
|---|
| 2026.03.23 | ₩18,421 | ₩19,716 | ₩18,248 | ₩18,995 | +3.12% | 9만 |
|---|
| 2026.03.20 | ₩19,302 | ₩19,302 | ₩17,874 | ₩18,061 | -6.43% | 18.6만 |
|---|
| 2026.03.19 | ₩18,261 | ₩18,875 | ₩18,048 | ₩18,501 | +1.32% | 6.6만 |
|---|
| 2026.03.18 | ₩18,942 | ₩19,316 | ₩18,154 | ₩18,275 | -3.52% | 6.1만 |
|---|
| 2026.03.17 | ₩19,302 | ₩20,010 | ₩18,755 | ₩18,969 | -1.73% | 7.2만 |
|---|
| 2026.03.16 | ₩19,569 | ₩19,783 | ₩19,156 | ₩19,409 | -0.82% | 4.5만 |
|---|
| 2026.03.13 | ₩19,089 | ₩19,262 | ₩18,688 | ₩19,209 | +0.63% | 6만 |
|---|
| 2026.03.12 | ₩18,528 | ₩19,342 | ₩18,528 | ₩19,102 | +3.10% | 5만 |
|---|
| 2026.03.11 | ₩19,356 | ₩19,356 | ₩18,635 | ₩18,728 | -3.24% | 3.5만 |
|---|
| 2026.03.10 | ₩19,102 | ₩19,890 | ₩18,929 | ₩19,276 | +0.91% | 5.1만 |
|---|
| 2026.03.09 | ₩18,889 | ₩19,583 | ₩18,301 | ₩19,129 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩18,969 | ₩19,062 | ₩18,555 | ₩19,049 | +0.42% | 7.1만 |
|---|
| 2026.03.05 | ₩19,583 | ₩19,583 | ₩18,742 | ₩19,169 | -2.11% | 4.9만 |
|---|
| 2026.03.04 | ₩19,689 | ₩19,903 | ₩18,969 | ₩19,689 | 0.00% | 5.5만 |
|---|
| 2026.03.03 | ₩19,436 | ₩19,583 | ₩18,782 | ₩19,463 | +0.14% | 5.6만 |
|---|
| 2026.03.02 | ₩19,196 | ₩19,609 | ₩19,196 | ₩19,609 | +2.16% | 6.7만 |
|---|
| 2026.02.27 | ₩19,262 | ₩19,489 | ₩19,129 | ₩19,396 | +0.69% | 7.2만 |
|---|
| 2026.02.26 | ₩19,369 | ₩19,636 | ₩19,129 | ₩19,489 | +0.62% | 4.5만 |
|---|
| 2026.02.25 | ₩19,102 | ₩19,529 | ₩18,849 | ₩19,369 | +1.40% | 4.9만 |
|---|
| 2026.02.24 | ₩18,875 | ₩19,182 | ₩18,768 | ₩19,062 | +0.99% | 4.6만 |
|---|
| 2026.02.23 | ₩18,782 | ₩18,995 | ₩18,595 | ₩18,768 | -0.07% | 6만 |
|---|
| 2026.02.20 | ₩19,035 | ₩19,049 | ₩18,715 | ₩18,969 | -0.35% | 4.7만 |
|---|
| 2026.02.19 | ₩19,075 | ₩19,316 | ₩18,929 | ₩18,982 | -0.49% | 8.6만 |
|---|
| 2026.02.18 | ₩19,516 | ₩19,609 | ₩18,995 | ₩19,035 | -2.46% | 6.1만 |
|---|
| 2026.02.17 | ₩19,556 | ₩19,903 | ₩19,489 | ₩19,676 | +0.61% | 6.4만 |
|---|
| 2026.02.13 | ₩19,009 | ₩19,649 | ₩19,009 | ₩19,489 | +2.53% | 3.8만 |
|---|
| 2026.02.12 | ₩18,795 | ₩19,142 | ₩18,622 | ₩18,849 | +0.28% | 5.9만 |
|---|
| 2026.02.11 | ₩19,209 | ₩19,209 | ₩18,395 | ₩18,582 | -3.27% | 6.4만 |
|---|
| 2026.02.10 | ₩18,995 | ₩19,342 | ₩18,995 | ₩19,009 | +0.07% | 6.2만 |
|---|
| 2026.02.09 | ₩18,955 | ₩19,022 | ₩18,702 | ₩18,982 | +0.14% | 3.5만 |
|---|
| 2026.02.06 | ₩18,728 | ₩19,102 | ₩18,728 | ₩18,889 | +0.86% | 6.4만 |
|---|
| 2026.02.05 | ₩18,688 | ₩18,835 | ₩18,395 | ₩18,595 | -0.50% | 7.9만 |
|---|
| 2026.02.04 | ₩18,808 | ₩18,929 | ₩18,421 | ₩18,728 | -0.43% | 7.8만 |
|---|
| 2026.02.03 | ₩18,261 | ₩18,688 | ₩18,141 | ₩18,675 | +2.27% | 7.6만 |
|---|
| 2026.02.02 | ₩18,448 | ₩18,595 | ₩18,261 | ₩18,288 | -0.87% | 6.8만 |
|---|
| 2026.01.30 | ₩18,288 | ₩18,488 | ₩18,074 | ₩18,381 | +0.51% | 9.6만 |
|---|
| 2026.01.29 | ₩18,435 | ₩18,568 | ₩18,141 | ₩18,448 | +0.07% | 6.4만 |
|---|
| 2026.01.28 | ₩18,955 | ₩19,022 | ₩18,034 | ₩18,275 | -3.59% | 6.9만 |
|---|
| 2026.01.27 | ₩18,768 | ₩19,035 | ₩18,635 | ₩19,022 | +1.35% | 5.7만 |
|---|
| 2026.01.26 | ₩18,622 | ₩18,982 | ₩18,541 | ₩18,782 | +0.86% | 7.9만 |
|---|
| 2026.01.23 | ₩19,329 | ₩19,329 | ₩18,568 | ₩18,662 | -3.45% | 4.4만 |
|---|
| 2026.01.22 | ₩19,382 | ₩19,636 | ₩19,262 | ₩19,356 | -0.14% | 5.2만 |
|---|
| 2026.01.21 | ₩19,022 | ₩19,369 | ₩18,849 | ₩19,369 | +1.82% | 7.3만 |
|---|
| 2026.01.20 | ₩19,262 | ₩19,342 | ₩18,862 | ₩18,902 | -1.87% | 4.3만 |
|---|
| 2026.01.16 | ₩19,503 | ₩20,010 | ₩19,276 | ₩19,396 | -0.55% | 8.9만 |
|---|
| 2026.01.15 | ₩19,423 | ₩19,823 | ₩19,409 | ₩19,623 | +1.03% | 4.1만 |
|---|
| 2026.01.14 | ₩18,995 | ₩19,529 | ₩18,862 | ₩19,329 | +1.76% | 6.2만 |
|---|
| 2026.01.13 | ₩19,316 | ₩19,516 | ₩19,062 | ₩19,075 | -1.24% | 5.6만 |
|---|
| 2026.01.12 | ₩18,902 | ₩19,609 | ₩18,902 | ₩19,369 | +2.47% | 6.9만 |
|---|
| 2026.01.09 | ₩19,075 | ₩19,169 | ₩18,942 | ₩19,022 | -0.28% | 8만 |
|---|
| 2026.01.08 | ₩18,782 | ₩19,129 | ₩18,782 | ₩18,929 | +0.78% | 8.7만 |
|---|
| 2026.01.07 | ₩18,648 | ₩18,795 | ₩18,475 | ₩18,795 | +0.79% | 6.9만 |
|---|
| 2026.01.06 | ₩18,635 | ₩18,782 | ₩18,488 | ₩18,635 | 0.00% | 8.7만 |
|---|
| 2026.01.05 | ₩18,221 | ₩18,889 | ₩18,128 | ₩18,742 | +2.86% | 11만 |
|---|
| 2026.01.02 | ₩18,355 | ₩18,421 | ₩18,061 | ₩18,261 | -0.51% | 10만 |
|---|
| 2025.12.31 | ₩18,755 | ₩18,768 | ₩18,261 | ₩18,395 | -1.92% | 7.8만 |
|---|
| 2025.12.30 | ₩18,475 | ₩18,768 | ₩18,395 | ₩18,662 | +1.01% | 9.4만 |
|---|
| 2025.12.29 | ₩18,395 | ₩18,635 | ₩18,341 | ₩18,488 | +0.51% | 13.5만 |
|---|
| 2025.12.26 | ₩18,435 | ₩18,582 | ₩18,315 | ₩18,515 | +0.43% | 6.4만 |
|---|
| 2025.12.24 | ₩18,608 | ₩18,688 | ₩18,341 | ₩18,501 | -0.57% | 3.5만 |
|---|
| 2025.12.23 | ₩19,035 | ₩19,049 | ₩18,421 | ₩18,515 | -2.73% | 7.5만 |
|---|
| 2025.12.22 | ₩18,755 | ₩19,089 | ₩18,755 | ₩19,062 | +1.64% | 9.2만 |
|---|
| 2025.12.19 | ₩19,142 | ₩19,142 | ₩18,528 | ₩18,822 | -1.67% | 26.3만 |
|---|
| 2025.12.18 | ₩18,688 | ₩19,236 | ₩18,622 | ₩19,222 | +2.86% | 17.2만 |
|---|
| 2025.12.17 | ₩19,276 | ₩19,396 | ₩18,208 | ₩18,435 | -4.36% | 16.1만 |
|---|
| 2025.12.16 | ₩19,142 | ₩19,356 | ₩18,635 | ₩19,262 | +0.63% | 12.3만 |
|---|
| 2025.12.15 | ₩18,889 | ₩19,276 | ₩18,181 | ₩19,249 | +1.91% | 10.8만 |
|---|
| 2025.12.12 | ₩18,942 | ₩19,035 | ₩18,702 | ₩18,795 | -0.78% | 8.7만 |
|---|
| 2025.12.11 | ₩18,622 | ₩19,022 | ₩18,622 | ₩18,955 | +1.79% | 9.7만 |
|---|
| 2025.12.10 | ₩18,862 | ₩19,062 | ₩18,595 | ₩18,595 | -1.42% | 10.7만 |
|---|
| 2025.12.09 | ₩18,421 | ₩19,115 | ₩18,368 | ₩18,795 | +2.03% | 7.9만 |
|---|
| 2025.12.08 | ₩19,022 | ₩19,022 | ₩17,714 | ₩18,315 | -3.72% | 18.8만 |
|---|
| 2025.12.05 | ₩19,222 | ₩19,222 | ₩18,782 | ₩18,902 | -1.67% | 9.6만 |
|---|
| 2025.12.04 | ₩19,196 | ₩19,369 | ₩19,075 | ₩19,289 | +0.49% | 7.5만 |
|---|
| 2025.12.03 | ₩19,075 | ₩19,409 | ₩18,995 | ₩19,222 | +0.77% | 8.2만 |
|---|
| 2025.12.02 | ₩18,942 | ₩19,169 | ₩18,702 | ₩18,982 | +0.21% | 10.6만 |
|---|
| 2025.12.01 | ₩19,222 | ₩19,302 | ₩18,408 | ₩18,835 | -2.01% | 21만 |
|---|
| 2025.11.28 | ₩19,102 | ₩19,356 | ₩19,035 | ₩19,329 | +1.19% | 10.4만 |
|---|
| 2025.11.26 | ₩19,196 | ₩19,222 | ₩18,929 | ₩19,129 | -0.35% | 7만 |
|---|
| 2025.11.25 | ₩19,236 | ₩19,423 | ₩18,969 | ₩19,142 | -0.49% | 14.4만 |
|---|
| 2025.11.24 | ₩19,062 | ₩19,369 | ₩18,902 | ₩19,209 | +0.77% | 8.5만 |
|---|
| 2025.11.21 | ₩18,889 | ₩19,209 | ₩18,728 | ₩19,142 | +1.34% | 10.8만 |
|---|
| 2025.11.20 | ₩19,209 | ₩19,276 | ₩18,808 | ₩18,835 | -1.95% | 13만 |
|---|
| 2025.11.19 | ₩19,449 | ₩19,863 | ₩18,875 | ₩18,902 | -2.81% | 19.1만 |
|---|
| 2025.11.18 | ₩19,423 | ₩19,743 | ₩19,369 | ₩19,543 | +0.62% | 12만 |
|---|
| 2025.11.17 | ₩19,583 | ₩19,850 | ₩19,409 | ₩19,449 | -0.68% | 10.8만 |
|---|
| 2025.11.14 | ₩19,423 | ₩19,636 | ₩19,289 | ₩19,489 | +0.34% | 10만 |
|---|
| 2025.11.13 | ₩19,583 | ₩20,050 | ₩19,556 | ₩19,596 | +0.07% | 14.5만 |
|---|
| 2025.11.12 | ₩19,890 | ₩20,117 | ₩19,583 | ₩19,783 | -0.54% | 10.9만 |
|---|
| 2025.11.11 | ₩20,063 | ₩21,131 | ₩19,556 | ₩19,930 | -0.67% | 6.9만 |
|---|
| 2025.11.10 | ₩19,756 | ₩20,157 | ₩19,743 | ₩19,930 | +0.88% | 8.5만 |
|---|
| 2025.11.07 | ₩19,382 | ₩19,956 | ₩19,196 | ₩19,823 | +2.27% | 11.2만 |
|---|
| 2025.11.06 | ₩20,143 | ₩20,143 | ₩19,556 | ₩19,583 | -2.78% | 7.2만 |
|---|
| 2025.11.05 | ₩19,770 | ₩20,197 | ₩19,770 | ₩20,077 | +1.55% | 12만 |
|---|
| 2025.11.04 | ₩19,823 | ₩20,103 | ₩19,569 | ₩19,676 | -0.74% | 20.5만 |
|---|
| 2025.11.03 | ₩19,596 | ₩21,024 | ₩18,101 | ₩19,756 | +0.82% | 25만 |
|---|
| 2025.10.31 | ₩19,636 | ₩20,263 | ₩19,596 | ₩20,090 | +2.31% | 11.7만 |
|---|
| 2025.10.30 | ₩19,756 | ₩20,304 | ₩19,663 | ₩19,676 | -0.41% | 10.2만 |
|---|
| 2025.10.29 | ₩20,357 | ₩20,530 | ₩19,716 | ₩19,876 | -2.36% | 7.3만 |
|---|
| 2025.10.28 | ₩20,410 | ₩20,530 | ₩20,077 | ₩20,450 | +0.20% | 7.2만 |
|---|
| 2025.10.27 | ₩20,878 | ₩21,038 | ₩20,290 | ₩20,397 | -2.30% | 6.1만 |
|---|
| 2025.10.24 | ₩20,904 | ₩20,998 | ₩20,597 | ₩20,731 | -0.83% | 7.2만 |
|---|
| 2025.10.23 | ₩20,584 | ₩20,824 | ₩20,143 | ₩20,651 | +0.32% | 11.4만 |
|---|
| 2025.10.22 | ₩20,944 | ₩20,971 | ₩20,477 | ₩20,624 | -1.53% | 8.7만 |
|---|
| 2025.10.21 | ₩21,091 | ₩21,198 | ₩20,637 | ₩20,864 | -1.08% | 11.6만 |
|---|
| 2025.10.20 | ₩21,091 | ₩21,144 | ₩20,490 | ₩21,104 | +0.06% | 9.3만 |
|---|
| 2025.10.17 | ₩20,664 | ₩20,958 | ₩20,317 | ₩20,664 | 0.00% | 7.9만 |
|---|
| 2025.10.16 | ₩21,478 | ₩21,732 | ₩20,704 | ₩20,731 | -3.48% | 13.3만 |
|---|
| 2025.10.15 | ₩21,211 | ₩21,612 | ₩20,878 | ₩21,505 | +1.38% | 10.5만 |
|---|
| 2025.10.14 | ₩20,677 | ₩21,185 | ₩20,677 | ₩21,091 | +2.00% | 12.1만 |
|---|
| 2025.10.13 | ₩20,517 | ₩20,811 | ₩20,317 | ₩20,771 | +1.24% | 9만 |
|---|
| 2025.10.10 | ₩20,931 | ₩21,158 | ₩20,344 | ₩20,370 | -2.68% | 9.1만 |
|---|