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 | ₩22,323 | ₩22,550 | ₩22,136 | ₩22,229 | -0.42% | 3.2만 |
| 2026.10.08 | ₩22,296 | ₩22,523 | ₩21,935 | ₩22,430 | +0.60% | 6만 |
| 2026.10.07 | ₩22,002 | ₩22,470 | ₩21,962 | ₩22,296 | +1.34% | 9.6만 |
| 2026.10.06 | ₩21,708 | ₩22,122 | ₩21,708 | ₩21,948 | +1.11% | 7만 |
| 2026.10.05 | ₩21,855 | ₩22,055 | ₩21,521 | ₩21,534 | -1.47% | 12.5만 |
| 2026.10.02 | ₩22,162 | ₩22,496 | ₩21,828 | ₩21,962 | -0.90% | 6.9만 |
| 2026.10.01 | ₩21,400 | ₩22,029 | ₩21,253 | ₩21,948 | +2.56% | 9.8만 |
| 2026.09.30 | ₩21,668 | ₩21,694 | ₩21,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,360 |
| -1.42% |
| 6.7만 |
| 2026.09.29 | ₩21,387 | ₩21,641 | ₩21,360 | ₩21,588 | +0.94% | 4.8만 |
|---|
| 2026.09.28 | ₩21,360 | ₩21,828 | ₩21,160 | ₩21,387 | +0.13% | 7.5만 |
|---|
| 2026.09.25 | ₩21,066 | ₩21,521 | ₩21,013 | ₩21,280 | +1.02% | 8.7만 |
|---|
| 2026.09.24 | ₩21,026 | ₩21,414 | ₩21,026 | ₩21,106 | +0.38% | 7.8만 |
|---|
| 2026.09.23 | ₩21,414 | ₩21,414 | ₩21,106 | ₩21,173 | -1.12% | 8.4만 |
|---|
| 2026.09.22 | ₩21,788 | ₩21,788 | ₩21,481 | ₩21,547 | -1.10% | 6.8만 |
|---|
| 2026.09.21 | ₩21,614 | ₩21,868 | ₩21,547 | ₩21,681 | +0.31% | 6.4만 |
|---|
| 2026.09.18 | ₩21,775 | ₩21,828 | ₩21,253 | ₩21,427 | -1.60% | 15.8만 |
|---|
| 2026.09.17 | ₩21,614 | ₩22,122 | ₩21,494 | ₩21,882 | +1.24% | 7.3만 |
|---|
| 2026.09.16 | ₩21,320 | ₩21,561 | ₩21,146 | ₩21,494 | +0.82% | 11만 |
|---|
| 2026.09.15 | ₩21,173 | ₩21,374 | ₩20,973 | ₩21,267 | +0.44% | 9.7만 |
|---|
| 2026.09.14 | ₩21,320 | ₩21,387 | ₩21,146 | ₩21,253 | -0.31% | 7.5만 |
|---|
| 2026.09.11 | ₩21,080 | ₩21,093 | ₩20,826 | ₩21,093 | +0.06% | 6.3만 |
|---|
| 2026.09.10 | ₩21,013 | ₩21,120 | ₩20,612 | ₩20,973 | -0.19% | 8.9만 |
|---|
| 2026.09.09 | ₩20,906 | ₩21,053 | ₩20,705 | ₩21,013 | +0.51% | 6.3만 |
|---|
| 2026.09.08 | ₩20,585 | ₩21,040 | ₩20,585 | ₩20,852 | +1.30% | 6.9만 |
|---|
| 2026.09.04 | ₩20,478 | ₩20,812 | ₩20,251 | ₩20,732 | +1.24% | 5.4만 |
|---|
| 2026.09.03 | ₩20,532 | ₩20,999 | ₩20,451 | ₩20,465 | -0.33% | 4.5만 |
|---|
| 2026.09.02 | ₩20,411 | ₩20,638 | ₩19,917 | ₩20,398 | -0.07% | 7.7만 |
|---|
| 2026.09.01 | ₩19,743 | ₩20,358 | ₩19,649 | ₩20,291 | +2.78% | 7.3만 |
|---|
| 2026.08.31 | ₩19,663 | ₩19,890 | ₩19,489 | ₩19,836 | +0.88% | 7.6만 |
|---|
| 2026.08.28 | ₩19,823 | ₩20,438 | ₩19,703 | ₩19,863 | +0.20% | 5.6만 |
|---|
| 2026.08.27 | ₩20,077 | ₩20,532 | ₩19,676 | ₩19,930 | -0.73% | 5.2만 |
|---|
| 2026.08.26 | ₩20,478 | ₩20,585 | ₩19,957 | ₩20,064 | -2.02% | 6.2만 |
|---|
| 2026.08.25 | ₩20,237 | ₩20,652 | ₩20,237 | ₩20,612 | +1.85% | 5.1만 |
|---|
| 2026.08.24 | ₩20,478 | ₩20,719 | ₩20,024 | ₩20,425 | -0.26% | 6.4만 |
|---|
| 2026.08.21 | ₩20,117 | ₩20,598 | ₩19,342 | ₩20,050 | -0.33% | 18.3만 |
|---|
| 2026.08.20 | ₩19,943 | ₩20,358 | ₩19,756 | ₩20,090 | +0.74% | 6.5만 |
|---|
| 2026.08.19 | ₩19,743 | ₩20,144 | ₩19,649 | ₩20,050 | +1.56% | 8.7만 |
|---|
| 2026.08.18 | ₩19,810 | ₩19,903 | ₩19,583 | ₩19,756 | -0.27% | 5.9만 |
|---|
| 2026.08.17 | ₩19,409 | ₩19,609 | ₩19,248 | ₩19,583 | +0.90% | 7.4만 |
|---|
| 2026.08.14 | ₩19,409 | ₩19,676 | ₩19,355 | ₩19,435 | +0.14% | 5.7만 |
|---|
| 2026.08.13 | ₩19,382 | ₩19,716 | ₩19,382 | ₩19,596 | +1.10% | 6만 |
|---|
| 2026.08.12 | ₩19,449 | ₩19,489 | ₩19,141 | ₩19,302 | -0.76% | 4.8만 |
|---|
| 2026.08.11 | ₩19,369 | ₩19,836 | ₩19,342 | ₩19,489 | +0.62% | 9.5만 |
|---|
| 2026.08.10 | ₩19,222 | ₩19,382 | ₩18,206 | ₩19,355 | +0.70% | 9.3만 |
|---|
| 2026.08.07 | ₩19,569 | ₩19,689 | ₩19,302 | ₩19,449 | -0.61% | 6.2만 |
|---|
| 2026.08.06 | ₩18,954 | ₩19,743 | ₩18,567 | ₩19,703 | +3.95% | 11.8만 |
|---|
| 2026.08.05 | ₩18,540 | ₩18,874 | ₩18,473 | ₩18,874 | +1.80% | 8.9만 |
|---|
| 2026.08.04 | ₩18,887 | ₩18,981 | ₩18,607 | ₩18,620 | -1.42% | 8.5만 |
|---|
| 2026.08.03 | ₩18,807 | ₩18,968 | ₩18,714 | ₩18,887 | +0.43% | 6.4만 |
|---|
| 2026.07.31 | ₩18,780 | ₩19,248 | ₩18,540 | ₩18,593 | -1.00% | 7.4만 |
|---|
| 2026.07.30 | ₩18,794 | ₩18,994 | ₩18,687 | ₩18,874 | +0.43% | 6.1만 |
|---|
| 2026.07.29 | ₩19,288 | ₩19,315 | ₩18,647 | ₩18,754 | -2.77% | 8.3만 |
|---|
| 2026.07.28 | ₩19,395 | ₩19,770 | ₩19,115 | ₩19,141 | -1.31% | 6.7만 |
|---|
| 2026.07.27 | ₩19,195 | ₩19,435 | ₩19,141 | ₩19,155 | -0.21% | 5.9만 |
|---|
| 2026.07.24 | ₩19,435 | ₩19,569 | ₩19,128 | ₩19,141 | -1.51% | 6.8만 |
|---|
| 2026.07.23 | ₩19,088 | ₩19,489 | ₩19,008 | ₩19,435 | +1.82% | 7.1만 |
|---|
| 2026.07.22 | ₩19,128 | ₩19,422 | ₩19,034 | ₩19,382 | +1.33% | 7.2만 |
|---|
| 2026.07.21 | ₩18,780 | ₩19,141 | ₩18,687 | ₩19,021 | +1.28% | 5.6만 |
|---|
| 2026.07.20 | ₩18,861 | ₩19,061 | ₩18,714 | ₩18,887 | +0.14% | 5.6만 |
|---|
| 2026.07.17 | ₩19,141 | ₩19,329 | ₩18,607 | ₩18,700 | -2.30% | 8.6만 |
|---|
| 2026.07.16 | ₩18,981 | ₩19,195 | ₩18,700 | ₩19,155 | +0.92% | 8.1만 |
|---|
| 2026.07.15 | ₩18,647 | ₩18,981 | ₩18,647 | ₩18,954 | +1.65% | 7.6만 |
|---|
| 2026.07.14 | ₩18,928 | ₩19,115 | ₩18,674 | ₩18,754 | -0.92% | 5.6만 |
|---|
| 2026.07.13 | ₩18,981 | ₩18,981 | ₩18,513 | ₩18,767 | -1.13% | 7.6만 |
|---|
| 2026.07.10 | ₩18,567 | ₩18,914 | ₩18,299 | ₩18,821 | +1.37% | 9.2만 |
|---|
| 2026.07.09 | ₩18,754 | ₩18,874 | ₩17,925 | ₩18,406 | -1.85% | 26.5만 |
|---|
| 2026.07.08 | ₩18,994 | ₩19,101 | ₩18,767 | ₩18,780 | -1.13% | 5.5만 |
|---|
| 2026.07.07 | ₩19,382 | ₩19,583 | ₩19,034 | ₩19,075 | -1.59% | 7.8만 |
|---|
| 2026.07.06 | ₩19,422 | ₩19,583 | ₩19,168 | ₩19,342 | -0.41% | 5.5만 |
|---|
| 2026.07.02 | ₩19,422 | ₩19,730 | ₩19,008 | ₩19,542 | +0.62% | 5.8만 |
|---|
| 2026.07.01 | ₩19,395 | ₩19,703 | ₩19,369 | ₩19,489 | +0.48% | 6.2만 |
|---|
| 2026.06.30 | ₩19,422 | ₩19,596 | ₩19,222 | ₩19,315 | -0.55% | 5.4만 |
|---|
| 2026.06.29 | ₩19,609 | ₩19,609 | ₩19,048 | ₩19,355 | -1.30% | 8.9만 |
|---|
| 2026.06.26 | ₩19,075 | ₩19,623 | ₩19,075 | ₩19,502 | +2.24% | 34.6만 |
|---|
| 2026.06.25 | ₩19,476 | ₩19,743 | ₩18,807 | ₩18,914 | -2.88% | 7.1만 |
|---|
| 2026.06.24 | ₩19,182 | ₩19,716 | ₩19,155 | ₩19,556 | +1.95% | 11.1만 |
|---|
| 2026.06.23 | ₩18,861 | ₩19,235 | ₩18,620 | ₩19,021 | +0.85% | 5.5만 |
|---|
| 2026.06.22 | ₩18,593 | ₩19,248 | ₩18,580 | ₩18,714 | +0.65% | 8.8만 |
|---|
| 2026.06.18 | ₩18,473 | ₩18,780 | ₩18,473 | ₩18,687 | +1.16% | 18.2만 |
|---|
| 2026.06.17 | ₩18,580 | ₩18,821 | ₩18,339 | ₩18,500 | -0.43% | 14.4만 |
|---|
| 2026.06.16 | ₩18,780 | ₩18,821 | ₩18,406 | ₩18,580 | -1.07% | 10.5만 |
|---|
| 2026.06.15 | ₩18,714 | ₩19,061 | ₩18,446 | ₩18,593 | -0.64% | 10.3만 |
|---|
| 2026.06.12 | ₩18,954 | ₩19,248 | ₩18,794 | ₩18,834 | -0.63% | 4만 |
|---|
| 2026.06.11 | ₩19,021 | ₩19,075 | ₩18,767 | ₩18,794 | -1.19% | 11.8만 |
|---|
| 2026.06.10 | ₩19,128 | ₩19,516 | ₩18,994 | ₩18,994 | -0.70% | 6.6만 |
|---|
| 2026.06.09 | ₩18,821 | ₩19,355 | ₩18,754 | ₩18,981 | +0.85% | 5.6만 |
|---|
| 2026.06.08 | ₩18,567 | ₩19,048 | ₩18,393 | ₩18,847 | +1.51% | 6.8만 |
|---|
| 2026.06.05 | ₩18,379 | ₩19,008 | ₩18,353 | ₩18,660 | +1.53% | 5.9만 |
|---|
| 2026.06.04 | ₩18,206 | ₩18,607 | ₩18,192 | ₩18,473 | +1.47% | 6만 |
|---|
| 2026.06.03 | ₩18,647 | ₩18,954 | ₩17,872 | ₩18,019 | -3.37% | 10.6만 |
|---|
| 2026.06.02 | ₩18,406 | ₩18,794 | ₩18,366 | ₩18,767 | +1.96% | 8.6만 |
|---|
| 2026.06.01 | ₩18,500 | ₩18,740 | ₩18,126 | ₩18,393 | -0.58% | 8.4만 |
|---|
| 2026.05.29 | ₩18,807 | ₩18,901 | ₩18,326 | ₩18,553 | -1.35% | 11.6만 |
|---|
| 2026.05.28 | ₩18,700 | ₩19,034 | ₩18,633 | ₩18,887 | +1.00% | 5.5만 |
|---|
| 2026.05.27 | ₩18,647 | ₩18,887 | ₩18,500 | ₩18,754 | +0.57% | 11.5만 |
|---|
| 2026.05.26 | ₩18,633 | ₩18,874 | ₩18,393 | ₩18,580 | -0.29% | 5.4만 |
|---|
| 2026.05.22 | ₩18,366 | ₩18,687 | ₩18,326 | ₩18,620 | +1.38% | 4.4만 |
|---|
| 2026.05.21 | ₩18,085 | ₩18,580 | ₩18,059 | ₩18,527 | +2.44% | 5.7만 |
|---|
| 2026.05.20 | ₩18,232 | ₩18,339 | ₩18,032 | ₩18,179 | -0.29% | 10.5만 |
|---|
| 2026.05.19 | ₩18,045 | ₩18,406 | ₩18,045 | ₩18,246 | +1.11% | 6.7만 |
|---|
| 2026.05.18 | ₩18,059 | ₩18,353 | ₩18,032 | ₩18,099 | +0.22% | 10.5만 |
|---|
| 2026.05.15 | ₩17,377 | ₩18,259 | ₩17,377 | ₩17,858 | +2.77% | 10.2만 |
|---|
| 2026.05.14 | ₩18,700 | ₩19,302 | ₩16,963 | ₩17,444 | -6.72% | 19.5만 |
|---|
| 2026.05.13 | ₩18,740 | ₩18,941 | ₩18,299 | ₩18,660 | -0.43% | 6.1만 |
|---|
| 2026.05.12 | ₩19,088 | ₩19,182 | ₩18,446 | ₩18,941 | -0.77% | 5.4만 |
|---|
| 2026.05.11 | ₩19,315 | ₩19,877 | ₩19,075 | ₩19,155 | -0.83% | 5.8만 |
|---|
| 2026.05.08 | ₩19,516 | ₩19,569 | ₩19,048 | ₩19,302 | -1.10% | 3.4만 |
|---|
| 2026.05.07 | ₩19,248 | ₩19,890 | ₩18,834 | ₩19,623 | +1.94% | 4.2만 |
|---|
| 2026.05.06 | ₩19,195 | ₩19,342 | ₩18,714 | ₩19,088 | -0.56% | 4.2만 |
|---|
| 2026.05.05 | ₩19,008 | ₩19,569 | ₩18,700 | ₩19,168 | +0.84% | 4.5만 |
|---|
| 2026.05.04 | ₩18,981 | ₩19,636 | ₩18,633 | ₩18,941 | -0.21% | 6.2만 |
|---|
| 2026.05.01 | ₩18,486 | ₩19,355 | ₩18,486 | ₩19,061 | +3.11% | 7.5만 |
|---|
| 2026.04.30 | ₩18,246 | ₩18,981 | ₩18,246 | ₩18,674 | +2.34% | 5.7만 |
|---|
| 2026.04.29 | ₩18,660 | ₩18,660 | ₩18,206 | ₩18,286 | -2.01% | 5.8만 |
|---|
| 2026.04.28 | ₩18,473 | ₩19,061 | ₩18,259 | ₩18,834 | +1.95% | 3.2만 |
|---|
| 2026.04.27 | ₩18,433 | ₩18,780 | ₩18,420 | ₩18,433 | 0.00% | 4만 |
|---|
| 2026.04.24 | ₩18,192 | ₩18,567 | ₩18,192 | ₩18,473 | +1.54% | 2.8만 |
|---|
| 2026.04.23 | ₩18,126 | ₩18,674 | ₩18,085 | ₩18,286 | +0.88% | 2.4만 |
|---|
| 2026.04.22 | ₩17,858 | ₩18,580 | ₩17,858 | ₩18,166 | +1.72% | 6만 |
|---|
| 2026.04.21 | ₩17,631 | ₩18,179 | ₩17,631 | ₩17,671 | +0.23% | 7.4만 |
|---|
| 2026.04.20 | ₩18,366 | ₩18,700 | ₩17,711 | ₩17,711 | -3.57% | 4.7만 |
|---|
| 2026.04.17 | ₩18,393 | ₩18,633 | ₩18,232 | ₩18,473 | +0.44% | 10만 |
|---|
| 2026.04.16 | ₩18,446 | ₩18,593 | ₩18,126 | ₩18,206 | -1.30% | 4.4만 |
|---|
| 2026.04.15 | ₩18,500 | ₩18,633 | ₩18,032 | ₩18,393 | -0.58% | 4.5만 |
|---|
| 2026.04.14 | ₩18,486 | ₩18,674 | ₩18,339 | ₩18,513 | +0.14% | 4만 |
|---|
| 2026.04.13 | ₩19,195 | ₩19,195 | ₩18,486 | ₩18,486 | -3.69% | 5.5만 |
|---|
| 2026.04.10 | ₩19,302 | ₩19,422 | ₩19,155 | ₩19,235 | -0.35% | 3.3만 |
|---|
| 2026.04.09 | ₩19,061 | ₩19,676 | ₩18,941 | ₩19,422 | +1.89% | 5.1만 |
|---|
| 2026.04.08 | ₩19,369 | ₩19,703 | ₩19,288 | ₩19,288 | -0.41% | 6만 |
|---|
| 2026.04.07 | ₩18,580 | ₩18,981 | ₩18,580 | ₩18,807 | +1.22% | 4.8만 |
|---|
| 2026.04.06 | ₩18,727 | ₩19,355 | ₩18,687 | ₩18,754 | +0.14% | 4만 |
|---|
| 2026.04.02 | ₩18,714 | ₩19,075 | ₩18,714 | ₩18,887 | +0.93% | 4.5만 |
|---|
| 2026.04.01 | ₩18,821 | ₩19,248 | ₩18,740 | ₩18,767 | -0.28% | 4.6만 |
|---|
| 2026.03.31 | ₩18,954 | ₩19,048 | ₩18,473 | ₩18,901 | -0.28% | 6만 |
|---|
| 2026.03.30 | ₩18,700 | ₩18,901 | ₩18,379 | ₩18,660 | -0.21% | 5.7만 |
|---|
| 2026.03.27 | ₩18,353 | ₩18,527 | ₩18,206 | ₩18,406 | +0.29% | 4.6만 |
|---|
| 2026.03.26 | ₩18,647 | ₩18,887 | ₩18,460 | ₩18,513 | -0.72% | 4.3만 |
|---|
| 2026.03.25 | ₩18,540 | ₩18,754 | ₩18,486 | ₩18,647 | +0.58% | 4.5만 |
|---|
| 2026.03.24 | ₩18,660 | ₩18,901 | ₩18,259 | ₩18,406 | -1.36% | 6.3만 |
|---|
| 2026.03.23 | ₩18,446 | ₩19,743 | ₩18,273 | ₩19,021 | +3.12% | 9만 |
|---|
| 2026.03.20 | ₩19,329 | ₩19,329 | ₩17,898 | ₩18,085 | -6.43% | 18.6만 |
|---|
| 2026.03.19 | ₩18,286 | ₩18,901 | ₩18,072 | ₩18,527 | +1.32% | 6.6만 |
|---|
| 2026.03.18 | ₩18,968 | ₩19,342 | ₩18,179 | ₩18,299 | -3.52% | 6.1만 |
|---|
| 2026.03.17 | ₩19,329 | ₩20,037 | ₩18,780 | ₩18,994 | -1.73% | 7.2만 |
|---|
| 2026.03.16 | ₩19,596 | ₩19,810 | ₩19,182 | ₩19,435 | -0.82% | 4.5만 |
|---|
| 2026.03.13 | ₩19,115 | ₩19,288 | ₩18,714 | ₩19,235 | +0.63% | 6만 |
|---|
| 2026.03.12 | ₩18,553 | ₩19,369 | ₩18,553 | ₩19,128 | +3.10% | 5만 |
|---|
| 2026.03.11 | ₩19,382 | ₩19,382 | ₩18,660 | ₩18,754 | -3.24% | 3.5만 |
|---|
| 2026.03.10 | ₩19,128 | ₩19,917 | ₩18,954 | ₩19,302 | +0.91% | 5.1만 |
|---|
| 2026.03.09 | ₩18,914 | ₩19,609 | ₩18,326 | ₩19,155 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩18,994 | ₩19,088 | ₩18,580 | ₩19,075 | +0.42% | 7.1만 |
|---|
| 2026.03.05 | ₩19,609 | ₩19,609 | ₩18,767 | ₩19,195 | -2.11% | 4.9만 |
|---|
| 2026.03.04 | ₩19,716 | ₩19,930 | ₩18,994 | ₩19,716 | 0.00% | 5.5만 |
|---|
| 2026.03.03 | ₩19,462 | ₩19,609 | ₩18,807 | ₩19,489 | +0.14% | 5.6만 |
|---|
| 2026.03.02 | ₩19,222 | ₩19,636 | ₩19,222 | ₩19,636 | +2.16% | 6.7만 |
|---|
| 2026.02.27 | ₩19,288 | ₩19,516 | ₩19,155 | ₩19,422 | +0.69% | 7.2만 |
|---|
| 2026.02.26 | ₩19,395 | ₩19,663 | ₩19,155 | ₩19,516 | +0.62% | 4.5만 |
|---|
| 2026.02.25 | ₩19,128 | ₩19,556 | ₩18,874 | ₩19,395 | +1.40% | 4.9만 |
|---|
| 2026.02.24 | ₩18,901 | ₩19,208 | ₩18,794 | ₩19,088 | +0.99% | 4.6만 |
|---|
| 2026.02.23 | ₩18,807 | ₩19,021 | ₩18,620 | ₩18,794 | -0.07% | 6만 |
|---|
| 2026.02.20 | ₩19,061 | ₩19,075 | ₩18,740 | ₩18,994 | -0.35% | 4.7만 |
|---|
| 2026.02.19 | ₩19,101 | ₩19,342 | ₩18,954 | ₩19,008 | -0.49% | 8.6만 |
|---|
| 2026.02.18 | ₩19,542 | ₩19,636 | ₩19,021 | ₩19,061 | -2.46% | 6.1만 |
|---|
| 2026.02.17 | ₩19,583 | ₩19,930 | ₩19,516 | ₩19,703 | +0.61% | 6.4만 |
|---|
| 2026.02.13 | ₩19,034 | ₩19,676 | ₩19,034 | ₩19,516 | +2.53% | 3.8만 |
|---|
| 2026.02.12 | ₩18,821 | ₩19,168 | ₩18,647 | ₩18,874 | +0.28% | 5.9만 |
|---|
| 2026.02.11 | ₩19,235 | ₩19,235 | ₩18,420 | ₩18,607 | -3.27% | 6.4만 |
|---|
| 2026.02.10 | ₩19,021 | ₩19,369 | ₩19,021 | ₩19,034 | +0.07% | 6.2만 |
|---|
| 2026.02.09 | ₩18,981 | ₩19,048 | ₩18,727 | ₩19,008 | +0.14% | 3.5만 |
|---|
| 2026.02.06 | ₩18,754 | ₩19,128 | ₩18,754 | ₩18,914 | +0.86% | 6.4만 |
|---|
| 2026.02.05 | ₩18,714 | ₩18,861 | ₩18,420 | ₩18,620 | -0.50% | 7.9만 |
|---|
| 2026.02.04 | ₩18,834 | ₩18,954 | ₩18,446 | ₩18,754 | -0.43% | 7.8만 |
|---|
| 2026.02.03 | ₩18,286 | ₩18,714 | ₩18,166 | ₩18,700 | +2.27% | 7.6만 |
|---|
| 2026.02.02 | ₩18,473 | ₩18,620 | ₩18,286 | ₩18,313 | -0.87% | 6.8만 |
|---|
| 2026.01.30 | ₩18,313 | ₩18,513 | ₩18,099 | ₩18,406 | +0.51% | 9.6만 |
|---|
| 2026.01.29 | ₩18,460 | ₩18,593 | ₩18,166 | ₩18,473 | +0.07% | 6.4만 |
|---|
| 2026.01.28 | ₩18,981 | ₩19,048 | ₩18,059 | ₩18,299 | -3.59% | 6.9만 |
|---|
| 2026.01.27 | ₩18,794 | ₩19,061 | ₩18,660 | ₩19,048 | +1.35% | 5.7만 |
|---|
| 2026.01.26 | ₩18,647 | ₩19,008 | ₩18,567 | ₩18,807 | +0.86% | 7.9만 |
|---|
| 2026.01.23 | ₩19,355 | ₩19,355 | ₩18,593 | ₩18,687 | -3.45% | 4.4만 |
|---|
| 2026.01.22 | ₩19,409 | ₩19,663 | ₩19,288 | ₩19,382 | -0.14% | 5.2만 |
|---|
| 2026.01.21 | ₩19,048 | ₩19,395 | ₩18,874 | ₩19,395 | +1.82% | 7.3만 |
|---|
| 2026.01.20 | ₩19,288 | ₩19,369 | ₩18,887 | ₩18,928 | -1.87% | 4.3만 |
|---|
| 2026.01.16 | ₩19,529 | ₩20,037 | ₩19,302 | ₩19,422 | -0.55% | 8.9만 |
|---|
| 2026.01.15 | ₩19,449 | ₩19,850 | ₩19,435 | ₩19,649 | +1.03% | 4.1만 |
|---|
| 2026.01.14 | ₩19,021 | ₩19,556 | ₩18,887 | ₩19,355 | +1.76% | 6.2만 |
|---|
| 2026.01.13 | ₩19,342 | ₩19,542 | ₩19,088 | ₩19,101 | -1.24% | 5.6만 |
|---|
| 2026.01.12 | ₩18,928 | ₩19,636 | ₩18,928 | ₩19,395 | +2.47% | 6.9만 |
|---|
| 2026.01.09 | ₩19,101 | ₩19,195 | ₩18,968 | ₩19,048 | -0.28% | 8만 |
|---|
| 2026.01.08 | ₩18,807 | ₩19,155 | ₩18,807 | ₩18,954 | +0.78% | 8.7만 |
|---|
| 2026.01.07 | ₩18,674 | ₩18,821 | ₩18,500 | ₩18,821 | +0.79% | 6.9만 |
|---|
| 2026.01.06 | ₩18,660 | ₩18,807 | ₩18,513 | ₩18,660 | 0.00% | 8.7만 |
|---|
| 2026.01.05 | ₩18,246 | ₩18,914 | ₩18,152 | ₩18,767 | +2.86% | 11만 |
|---|
| 2026.01.02 | ₩18,379 | ₩18,446 | ₩18,085 | ₩18,286 | -0.51% | 10만 |
|---|
| 2025.12.31 | ₩18,780 | ₩18,794 | ₩18,286 | ₩18,420 | -1.92% | 7.8만 |
|---|
| 2025.12.30 | ₩18,500 | ₩18,794 | ₩18,420 | ₩18,687 | +1.01% | 9.4만 |
|---|
| 2025.12.29 | ₩18,420 | ₩18,660 | ₩18,366 | ₩18,513 | +0.51% | 13.5만 |
|---|
| 2025.12.26 | ₩18,460 | ₩18,607 | ₩18,339 | ₩18,540 | +0.43% | 6.4만 |
|---|
| 2025.12.24 | ₩18,633 | ₩18,714 | ₩18,366 | ₩18,527 | -0.57% | 3.5만 |
|---|
| 2025.12.23 | ₩19,061 | ₩19,075 | ₩18,446 | ₩18,540 | -2.73% | 7.5만 |
|---|
| 2025.12.22 | ₩18,780 | ₩19,115 | ₩18,780 | ₩19,088 | +1.64% | 9.2만 |
|---|
| 2025.12.19 | ₩19,168 | ₩19,168 | ₩18,553 | ₩18,847 | -1.67% | 26.3만 |
|---|
| 2025.12.18 | ₩18,714 | ₩19,262 | ₩18,647 | ₩19,248 | +2.86% | 17.2만 |
|---|
| 2025.12.17 | ₩19,302 | ₩19,422 | ₩18,232 | ₩18,460 | -4.36% | 16.1만 |
|---|
| 2025.12.16 | ₩19,168 | ₩19,382 | ₩18,660 | ₩19,288 | +0.63% | 12.3만 |
|---|
| 2025.12.15 | ₩18,914 | ₩19,302 | ₩18,206 | ₩19,275 | +1.91% | 10.8만 |
|---|
| 2025.12.12 | ₩18,968 | ₩19,061 | ₩18,727 | ₩18,821 | -0.78% | 8.7만 |
|---|
| 2025.12.11 | ₩18,647 | ₩19,048 | ₩18,647 | ₩18,981 | +1.79% | 9.7만 |
|---|
| 2025.12.10 | ₩18,887 | ₩19,088 | ₩18,620 | ₩18,620 | -1.42% | 10.7만 |
|---|
| 2025.12.09 | ₩18,446 | ₩19,141 | ₩18,393 | ₩18,821 | +2.03% | 7.9만 |
|---|
| 2025.12.08 | ₩19,048 | ₩19,048 | ₩17,738 | ₩18,339 | -3.72% | 18.8만 |
|---|
| 2025.12.05 | ₩19,248 | ₩19,248 | ₩18,807 | ₩18,928 | -1.67% | 9.6만 |
|---|
| 2025.12.04 | ₩19,222 | ₩19,395 | ₩19,101 | ₩19,315 | +0.49% | 7.5만 |
|---|
| 2025.12.03 | ₩19,101 | ₩19,435 | ₩19,021 | ₩19,248 | +0.77% | 8.2만 |
|---|
| 2025.12.02 | ₩18,968 | ₩19,195 | ₩18,727 | ₩19,008 | +0.21% | 10.6만 |
|---|
| 2025.12.01 | ₩19,248 | ₩19,329 | ₩18,433 | ₩18,861 | -2.01% | 21만 |
|---|
| 2025.11.28 | ₩19,128 | ₩19,382 | ₩19,061 | ₩19,355 | +1.19% | 10.4만 |
|---|
| 2025.11.26 | ₩19,222 | ₩19,248 | ₩18,954 | ₩19,155 | -0.35% | 7만 |
|---|
| 2025.11.25 | ₩19,262 | ₩19,449 | ₩18,994 | ₩19,168 | -0.49% | 14.4만 |
|---|
| 2025.11.24 | ₩19,088 | ₩19,395 | ₩18,928 | ₩19,235 | +0.77% | 8.5만 |
|---|
| 2025.11.21 | ₩18,914 | ₩19,235 | ₩18,754 | ₩19,168 | +1.34% | 10.8만 |
|---|
| 2025.11.20 | ₩19,235 | ₩19,302 | ₩18,834 | ₩18,861 | -1.95% | 13만 |
|---|
| 2025.11.19 | ₩19,476 | ₩19,890 | ₩18,901 | ₩18,928 | -2.81% | 19.1만 |
|---|
| 2025.11.18 | ₩19,449 | ₩19,770 | ₩19,395 | ₩19,569 | +0.62% | 12만 |
|---|
| 2025.11.17 | ₩19,609 | ₩19,877 | ₩19,435 | ₩19,476 | -0.68% | 10.8만 |
|---|
| 2025.11.14 | ₩19,449 | ₩19,663 | ₩19,315 | ₩19,516 | +0.34% | 10만 |
|---|
| 2025.11.13 | ₩19,609 | ₩20,077 | ₩19,583 | ₩19,623 | +0.07% | 14.5만 |
|---|
| 2025.11.12 | ₩19,917 | ₩20,144 | ₩19,609 | ₩19,810 | -0.54% | 10.9만 |
|---|
| 2025.11.11 | ₩20,090 | ₩21,160 | ₩19,583 | ₩19,957 | -0.67% | 6.9만 |
|---|
| 2025.11.10 | ₩19,783 | ₩20,184 | ₩19,770 | ₩19,957 | +0.88% | 8.5만 |
|---|
| 2025.11.07 | ₩19,409 | ₩19,984 | ₩19,222 | ₩19,850 | +2.27% | 11.2만 |
|---|
| 2025.11.06 | ₩20,171 | ₩20,171 | ₩19,583 | ₩19,609 | -2.78% | 7.2만 |
|---|
| 2025.11.05 | ₩19,796 | ₩20,224 | ₩19,796 | ₩20,104 | +1.55% | 12만 |
|---|
| 2025.11.04 | ₩19,850 | ₩20,131 | ₩19,596 | ₩19,703 | -0.74% | 20.5만 |
|---|
| 2025.11.03 | ₩19,623 | ₩21,053 | ₩18,126 | ₩19,783 | +0.82% | 25만 |
|---|
| 2025.10.31 | ₩19,663 | ₩20,291 | ₩19,623 | ₩20,117 | +2.31% | 11.7만 |
|---|
| 2025.10.30 | ₩19,783 | ₩20,331 | ₩19,689 | ₩19,703 | -0.41% | 10.2만 |
|---|
| 2025.10.29 | ₩20,385 | ₩20,558 | ₩19,743 | ₩19,903 | -2.36% | 7.3만 |
|---|
| 2025.10.28 | ₩20,438 | ₩20,558 | ₩20,104 | ₩20,478 | +0.20% | 7.2만 |
|---|
| 2025.10.27 | ₩20,906 | ₩21,066 | ₩20,318 | ₩20,425 | -2.30% | 6.1만 |
|---|
| 2025.10.24 | ₩20,933 | ₩21,026 | ₩20,625 | ₩20,759 | -0.83% | 7.2만 |
|---|
| 2025.10.23 | ₩20,612 | ₩20,852 | ₩20,171 | ₩20,679 | +0.32% | 11.4만 |
|---|
| 2025.10.22 | ₩20,973 | ₩20,999 | ₩20,505 | ₩20,652 | -1.53% | 8.7만 |
|---|
| 2025.10.21 | ₩21,120 | ₩21,227 | ₩20,665 | ₩20,892 | -1.08% | 11.6만 |
|---|
| 2025.10.20 | ₩21,120 | ₩21,173 | ₩20,518 | ₩21,133 | +0.06% | 9.3만 |
|---|
| 2025.10.17 | ₩20,692 | ₩20,986 | ₩20,344 | ₩20,692 | 0.00% | 7.9만 |
|---|
| 2025.10.16 | ₩21,507 | ₩21,761 | ₩20,732 | ₩20,759 | -3.48% | 13.3만 |
|---|
| 2025.10.15 | ₩21,240 | ₩21,641 | ₩20,906 | ₩21,534 | +1.38% | 10.5만 |
|---|
| 2025.10.14 | ₩20,705 | ₩21,213 | ₩20,705 | ₩21,120 | +2.00% | 12.1만 |
|---|
| 2025.10.13 | ₩20,545 | ₩20,839 | ₩20,344 | ₩20,799 | +1.24% | 9만 |
|---|
| 2025.10.10 | ₩20,959 | ₩21,187 | ₩20,371 | ₩20,398 | -2.68% | 9.1만 |
|---|