시장 데이터를 불러오는 중
전체 종목
젠코 쉬핑 과거 주가
Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands) · GNK · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands) · GNK · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,877 | ₩36,877 | ₩35,310 | ₩35,511 | -3.71% | 40.2만 |
| 2026.10.08 | ₩36,717 | ₩37,400 | ₩36,316 | ₩37,266 | +1.50% | 38.8만 |
| 2026.10.07 | ₩36,743 | ₩37,253 | ₩36,268 | ₩36,315 | -1.17% | 56.6만 |
| 2026.10.06 | ₩36,743 | ₩37,145 | ₩35,980 | ₩36,556 | -0.51% | 77.9만 |
| 2026.10.05 | ₩37,078 | ₩37,306 | ₩36,207 | ₩36,985 | -0.25% | 41.2만 |
| 2026.10.02 | ₩36,328 | ₩37,078 | ₩35,866 | ₩37,078 | +2.07% | 29만 |
| 2026.10.01 | ₩35,350 | ₩36,636 | ₩35,135 | ₩36,475 | +3.18% | 46.3만 |
| 2026.09.30 | ₩35,283 | ₩35,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,055 |
| -0.65% |
| 44.5만 |
| 2026.09.29 | ₩34,546 | ₩35,162 | ₩34,546 | ₩34,814 | +0.78% | 30.6만 |
|---|
| 2026.09.28 | ₩34,988 | ₩35,243 | ₩34,412 | ₩34,747 | -0.69% | 24.8만 |
|---|
| 2026.09.25 | ₩35,578 | ₩35,578 | ₩34,613 | ₩34,961 | -1.73% | 33.9만 |
|---|
| 2026.09.24 | ₩35,511 | ₩35,953 | ₩35,062 | ₩35,430 | -0.23% | 42.4만 |
|---|
| 2026.09.23 | ₩35,805 | ₩35,859 | ₩34,841 | ₩35,430 | -1.05% | 45.6만 |
|---|
| 2026.09.22 | ₩36,569 | ₩36,696 | ₩35,758 | ₩35,819 | -2.05% | 59.2만 |
|---|
| 2026.09.21 | ₩37,547 | ₩37,963 | ₩36,904 | ₩37,293 | -0.68% | 46.7만 |
|---|
| 2026.09.18 | ₩37,588 | ₩37,668 | ₩37,038 | ₩37,467 | -0.32% | 120.3만 |
|---|
| 2026.09.17 | ₩37,119 | ₩38,083 | ₩36,810 | ₩37,655 | +1.44% | 66.2만 |
|---|
| 2026.09.16 | ₩37,655 | ₩37,708 | ₩36,569 | ₩36,743 | -2.42% | 59.7만 |
|---|
| 2026.09.15 | ₩35,886 | ₩37,815 | ₩35,511 | ₩37,681 | +5.00% | 71.1만 |
|---|
| 2026.09.14 | ₩35,377 | ₩36,234 | ₩34,934 | ₩36,181 | +2.27% | 65.5만 |
|---|
| 2026.09.11 | ₩36,033 | ₩36,134 | ₩35,564 | ₩35,953 | -0.22% | 30.4만 |
|---|
| 2026.09.10 | ₩36,395 | ₩36,529 | ₩35,564 | ₩35,846 | -1.51% | 43만 |
|---|
| 2026.09.09 | ₩36,140 | ₩36,556 | ₩35,738 | ₩36,368 | +0.63% | 64.2만 |
|---|
| 2026.09.08 | ₩36,516 | ₩36,516 | ₩35,137 | ₩35,926 | -1.61% | 248.6만 |
|---|
| 2026.09.04 | ₩36,529 | ₩37,275 | ₩36,529 | ₩37,052 | +1.43% | 65.7만 |
|---|
| 2026.09.03 | ₩36,315 | ₩36,884 | ₩36,033 | ₩36,569 | +0.70% | 64.6만 |
|---|
| 2026.09.02 | ₩35,310 | ₩36,181 | ₩35,296 | ₩36,181 | +2.47% | 79.8만 |
|---|
| 2026.09.01 | ₩35,042 | ₩35,444 | ₩34,680 | ₩34,881 | -0.46% | 63만 |
|---|
| 2026.08.31 | ₩34,948 | ₩35,470 | ₩34,573 | ₩35,149 | +0.58% | 41.3만 |
|---|
| 2026.08.28 | ₩34,774 | ₩35,176 | ₩34,063 | ₩34,680 | -0.27% | 33.3만 |
|---|
| 2026.08.27 | ₩34,814 | ₩35,511 | ₩34,117 | ₩34,586 | -0.65% | 45.7만 |
|---|
| 2026.08.26 | ₩35,899 | ₩36,181 | ₩34,077 | ₩34,613 | -3.58% | 49.7만 |
|---|
| 2026.08.25 | ₩35,980 | ₩36,650 | ₩35,430 | ₩36,609 | +1.75% | 142.7만 |
|---|
| 2026.08.24 | ₩35,805 | ₩37,136 | ₩35,323 | ₩36,100 | +0.82% | 146만 |
|---|
| 2026.08.21 | ₩35,162 | ₩37,199 | ₩35,015 | ₩35,537 | +1.07% | 142.8만 |
|---|
| 2026.08.20 | ₩35,216 | ₩35,283 | ₩34,573 | ₩34,961 | -0.72% | 40.4만 |
|---|
| 2026.08.19 | ₩35,256 | ₩35,511 | ₩34,633 | ₩35,109 | -0.42% | 46만 |
|---|
| 2026.08.18 | ₩35,028 | ₩35,028 | ₩34,201 | ₩34,908 | -0.34% | 44.4만 |
|---|
| 2026.08.17 | ₩34,238 | ₩35,551 | ₩34,050 | ₩35,135 | +2.62% | 47.1만 |
|---|
| 2026.08.14 | ₩34,841 | ₩35,350 | ₩34,606 | ₩35,296 | +1.31% | 34.4만 |
|---|
| 2026.08.13 | ₩34,171 | ₩34,948 | ₩34,144 | ₩34,827 | +1.92% | 38.7만 |
|---|
| 2026.08.12 | ₩33,165 | ₩34,104 | ₩32,804 | ₩33,849 | +2.06% | 27.8만 |
|---|
| 2026.08.11 | ₩33,527 | ₩33,594 | ₩32,589 | ₩33,125 | -1.20% | 42.3만 |
|---|
| 2026.08.10 | ₩34,037 | ₩34,626 | ₩33,527 | ₩33,581 | -1.34% | 58.3만 |
|---|
| 2026.08.07 | ₩33,661 | ₩34,506 | ₩32,810 | ₩33,943 | +0.84% | 40.7만 |
|---|
| 2026.08.06 | ₩35,604 | ₩35,645 | ₩33,393 | ₩33,675 | -5.42% | 56.9만 |
|---|
| 2026.08.05 | ₩35,015 | ₩35,310 | ₩34,238 | ₩34,264 | -2.14% | 40.6만 |
|---|
| 2026.08.04 | ₩34,894 | ₩35,819 | ₩34,606 | ₩34,800 | -0.27% | 64.7만 |
|---|
| 2026.08.03 | ₩34,599 | ₩35,515 | ₩34,063 | ₩35,162 | +1.63% | 41.5만 |
|---|
| 2026.07.31 | ₩34,666 | ₩34,881 | ₩34,090 | ₩34,224 | -1.28% | 24.7만 |
|---|
| 2026.07.30 | ₩34,077 | ₩34,867 | ₩33,935 | ₩34,814 | +2.16% | 25.6만 |
|---|
| 2026.07.29 | ₩34,171 | ₩34,224 | ₩33,232 | ₩33,795 | -1.10% | 28.2만 |
|---|
| 2026.07.28 | ₩33,554 | ₩34,090 | ₩33,273 | ₩34,023 | +1.40% | 27.5만 |
|---|
| 2026.07.27 | ₩35,229 | ₩35,397 | ₩33,514 | ₩33,621 | -4.56% | 28.3만 |
|---|
| 2026.07.24 | ₩34,680 | ₩35,913 | ₩34,459 | ₩35,872 | +3.44% | 23.2만 |
|---|
| 2026.07.23 | ₩33,648 | ₩34,658 | ₩33,635 | ₩34,506 | +2.55% | 25.9만 |
|---|
| 2026.07.22 | ₩34,130 | ₩34,130 | ₩33,661 | ₩34,077 | -0.16% | 18.7만 |
|---|
| 2026.07.21 | ₩34,171 | ₩34,298 | ₩33,702 | ₩33,983 | -0.55% | 21.8만 |
|---|
| 2026.07.20 | ₩32,670 | ₩34,010 | ₩32,670 | ₩33,849 | +3.61% | 26.3만 |
|---|
| 2026.07.17 | ₩33,661 | ₩33,661 | ₩32,026 | ₩32,321 | -3.98% | 21.1만 |
|---|
| 2026.07.16 | ₩33,501 | ₩34,090 | ₩33,501 | ₩33,862 | +1.08% | 16.3만 |
|---|
| 2026.07.15 | ₩34,050 | ₩34,197 | ₩33,648 | ₩33,728 | -0.94% | 21.2만 |
|---|
| 2026.07.14 | ₩34,104 | ₩34,358 | ₩33,165 | ₩34,104 | 0.00% | 28.4만 |
|---|
| 2026.07.13 | ₩34,171 | ₩34,787 | ₩33,614 | ₩33,970 | -0.59% | 33.7만 |
|---|
| 2026.07.10 | ₩32,871 | ₩34,238 | ₩32,739 | ₩34,184 | +4.00% | 26.5만 |
|---|
| 2026.07.09 | ₩33,152 | ₩33,501 | ₩32,026 | ₩32,576 | -1.74% | 35.8만 |
|---|
| 2026.07.08 | ₩33,567 | ₩34,548 | ₩33,232 | ₩33,715 | +0.44% | 34.5만 |
|---|
| 2026.07.07 | ₩33,487 | ₩33,621 | ₩33,192 | ₩33,541 | +0.16% | 23만 |
|---|
| 2026.07.06 | ₩32,871 | ₩33,635 | ₩32,871 | ₩33,474 | +1.83% | 21.5만 |
|---|
| 2026.07.02 | ₩33,487 | ₩33,648 | ₩32,529 | ₩32,830 | -1.96% | 26만 |
|---|
| 2026.07.01 | ₩33,152 | ₩33,755 | ₩32,938 | ₩33,045 | -0.32% | 20.6만 |
|---|
| 2026.06.30 | ₩32,455 | ₩33,286 | ₩32,308 | ₩33,206 | +2.31% | 21.8만 |
|---|
| 2026.06.29 | ₩31,799 | ₩32,723 | ₩31,799 | ₩32,683 | +2.78% | 24.9만 |
|---|
| 2026.06.26 | ₩31,289 | ₩31,892 | ₩30,727 | ₩31,584 | +0.94% | 86.6만 |
|---|
| 2026.06.25 | ₩32,107 | ₩32,328 | ₩31,209 | ₩31,423 | -2.13% | 25.7만 |
|---|
| 2026.06.24 | ₩32,871 | ₩33,179 | ₩32,241 | ₩32,375 | -1.51% | 47만 |
|---|
| 2026.06.23 | ₩31,611 | ₩33,862 | ₩31,611 | ₩33,299 | +5.34% | 51만 |
|---|
| 2026.06.22 | ₩31,437 | ₩31,879 | ₩31,437 | ₩31,584 | +0.47% | 37.8만 |
|---|
| 2026.06.18 | ₩31,370 | ₩32,770 | ₩31,370 | ₩31,732 | +1.15% | 77.8만 |
|---|
| 2026.06.17 | ₩32,308 | ₩32,438 | ₩31,115 | ₩31,263 | -3.24% | 43만 |
|---|
| 2026.06.16 | ₩32,134 | ₩32,315 | ₩31,383 | ₩31,504 | -1.96% | 24.8만 |
|---|
| 2026.06.15 | ₩32,160 | ₩32,187 | ₩31,718 | ₩31,852 | -0.96% | 26만 |
|---|
| 2026.06.12 | ₩31,946 | ₩32,348 | ₩31,812 | ₩32,241 | +0.92% | 25.3만 |
|---|
| 2026.06.11 | ₩31,933 | ₩32,026 | ₩31,611 | ₩31,745 | -0.59% | 35.3만 |
|---|
| 2026.06.10 | ₩32,067 | ₩32,174 | ₩31,316 | ₩31,490 | -1.80% | 33.5만 |
|---|
| 2026.06.09 | ₩32,562 | ₩32,683 | ₩31,852 | ₩31,986 | -1.77% | 34.4만 |
|---|
| 2026.06.08 | ₩33,286 | ₩33,286 | ₩32,073 | ₩32,187 | -3.30% | 25.8만 |
|---|
| 2026.06.05 | ₩32,107 | ₩33,534 | ₩32,107 | ₩33,085 | +3.05% | 27.8만 |
|---|
| 2026.06.04 | ₩32,469 | ₩32,676 | ₩32,194 | ₩32,281 | -0.58% | 29.4만 |
|---|
| 2026.06.03 | ₩32,174 | ₩32,308 | ₩31,921 | ₩32,147 | -0.08% | 32.5만 |
|---|
| 2026.06.02 | ₩32,388 | ₩32,763 | ₩32,187 | ₩32,375 | -0.04% | 25.7만 |
|---|
| 2026.06.01 | ₩32,160 | ₩32,522 | ₩31,973 | ₩32,388 | +0.71% | 21.8만 |
|---|
| 2026.05.29 | ₩32,147 | ₩32,603 | ₩31,805 | ₩32,241 | +0.29% | 32.2만 |
|---|
| 2026.05.28 | ₩31,490 | ₩32,549 | ₩31,423 | ₩32,281 | +2.51% | 24.9만 |
|---|
| 2026.05.27 | ₩32,160 | ₩32,160 | ₩31,236 | ₩31,249 | -2.83% | 38.7만 |
|---|
| 2026.05.26 | ₩31,517 | ₩31,896 | ₩31,289 | ₩31,624 | +0.34% | 51.2만 |
|---|
| 2026.05.22 | ₩32,160 | ₩32,160 | ₩31,276 | ₩31,343 | -2.54% | 27.5만 |
|---|
| 2026.05.21 | ₩32,281 | ₩32,656 | ₩31,571 | ₩32,348 | +0.21% | 49.4만 |
|---|
| 2026.05.20 | ₩31,825 | ₩32,857 | ₩31,825 | ₩32,294 | +1.47% | 56.4만 |
|---|
| 2026.05.19 | ₩32,388 | ₩32,650 | ₩31,450 | ₩31,758 | -1.94% | 46.7만 |
|---|
| 2026.05.18 | ₩31,933 | ₩33,081 | ₩31,933 | ₩32,723 | +2.48% | 34.2만 |
|---|
| 2026.05.15 | ₩32,830 | ₩33,668 | ₩32,629 | ₩33,005 | +0.53% | 57.6만 |
|---|
| 2026.05.14 | ₩33,836 | ₩34,130 | ₩32,924 | ₩33,232 | -1.78% | 56.3만 |
|---|
| 2026.05.13 | ₩35,980 | ₩36,120 | ₩34,037 | ₩34,144 | -5.10% | 48.2만 |
|---|
| 2026.05.12 | ₩35,269 | ₩36,516 | ₩34,479 | ₩36,288 | +2.89% | 35.5만 |
|---|
| 2026.05.11 | ₩34,841 | ₩35,671 | ₩34,653 | ₩35,149 | +0.88% | 29만 |
|---|
| 2026.05.08 | ₩34,157 | ₩34,847 | ₩33,903 | ₩34,720 | +1.65% | 21만 |
|---|
| 2026.05.07 | ₩34,787 | ₩35,042 | ₩33,661 | ₩33,822 | -2.77% | 27.3만 |
|---|
| 2026.05.06 | ₩33,675 | ₩34,331 | ₩33,366 | ₩34,171 | +1.47% | 40.1만 |
|---|
| 2026.05.05 | ₩32,656 | ₩34,385 | ₩32,562 | ₩33,782 | +3.45% | 65.1만 |
|---|
| 2026.05.04 | ₩32,938 | ₩33,018 | ₩31,919 | ₩32,134 | -2.44% | 24.5만 |
|---|
| 2026.05.01 | ₩32,670 | ₩33,018 | ₩32,308 | ₩32,871 | +0.62% | 15.9만 |
|---|
| 2026.04.30 | ₩32,710 | ₩33,155 | ₩32,308 | ₩32,482 | -0.70% | 22만 |
|---|
| 2026.04.29 | ₩32,281 | ₩32,763 | ₩32,093 | ₩32,603 | +1.00% | 15.2만 |
|---|
| 2026.04.28 | ₩32,080 | ₩32,737 | ₩31,732 | ₩32,629 | +1.71% | 27.3만 |
|---|
| 2026.04.27 | ₩31,531 | ₩32,047 | ₩31,517 | ₩31,825 | +0.93% | 21.7만 |
|---|
| 2026.04.24 | ₩31,383 | ₩31,859 | ₩31,289 | ₩31,517 | +0.43% | 24.5만 |
|---|
| 2026.04.23 | ₩31,839 | ₩32,261 | ₩31,276 | ₩31,330 | -1.60% | 24.1만 |
|---|
| 2026.04.22 | ₩30,713 | ₩31,785 | ₩30,258 | ₩31,785 | +3.49% | 35.6만 |
|---|
| 2026.04.21 | ₩32,603 | ₩32,683 | ₩30,512 | ₩30,780 | -5.59% | 31.2만 |
|---|
| 2026.04.20 | ₩32,509 | ₩33,165 | ₩31,973 | ₩32,402 | -0.33% | 29.8만 |
|---|
| 2026.04.17 | ₩32,160 | ₩32,804 | ₩32,067 | ₩32,777 | +1.92% | 48.6만 |
|---|
| 2026.04.16 | ₩32,026 | ₩32,107 | ₩31,263 | ₩31,973 | -0.17% | 21.2만 |
|---|
| 2026.04.15 | ₩32,254 | ₩32,495 | ₩31,792 | ₩32,388 | +0.42% | 26.8만 |
|---|
| 2026.04.14 | ₩32,107 | ₩32,321 | ₩31,852 | ₩31,919 | -0.58% | 37.2만 |
|---|
| 2026.04.13 | ₩31,196 | ₩32,100 | ₩31,182 | ₩32,093 | +2.88% | 33.6만 |
|---|
| 2026.04.10 | ₩31,008 | ₩31,356 | ₩30,365 | ₩31,222 | +0.69% | 30.1만 |
|---|
| 2026.04.09 | ₩32,562 | ₩32,562 | ₩30,619 | ₩30,874 | -5.19% | 31.4만 |
|---|
| 2026.04.08 | ₩32,013 | ₩32,629 | ₩31,598 | ₩32,589 | +1.80% | 27.4만 |
|---|
| 2026.04.07 | ₩32,040 | ₩32,227 | ₩31,020 | ₩31,450 | -1.84% | 30.7만 |
|---|
| 2026.04.06 | ₩32,080 | ₩32,160 | ₩31,571 | ₩32,080 | 0.00% | 22.8만 |
|---|
| 2026.04.02 | ₩30,995 | ₩32,402 | ₩30,566 | ₩32,402 | +4.54% | 37.2만 |
|---|
| 2026.04.01 | ₩30,110 | ₩31,196 | ₩30,110 | ₩31,115 | +3.34% | 22.1만 |
|---|
| 2026.03.31 | ₩29,789 | ₩30,231 | ₩29,427 | ₩30,217 | +1.44% | 32.1만 |
|---|
| 2026.03.30 | ₩30,137 | ₩30,244 | ₩29,480 | ₩29,695 | -1.47% | 20.8만 |
|---|
| 2026.03.27 | ₩29,949 | ₩30,640 | ₩29,748 | ₩29,936 | -0.04% | 20.1만 |
|---|
| 2026.03.26 | ₩30,405 | ₩30,921 | ₩30,271 | ₩30,365 | -0.13% | 27.2만 |
|---|
| 2026.03.25 | ₩30,820 | ₩30,861 | ₩30,191 | ₩30,445 | -1.22% | 21.8만 |
|---|
| 2026.03.24 | ₩29,936 | ₩30,901 | ₩29,923 | ₩30,820 | +2.95% | 23.3만 |
|---|
| 2026.03.23 | ₩29,212 | ₩30,070 | ₩29,038 | ₩29,829 | +2.11% | 74.4만 |
|---|
| 2026.03.20 | ₩30,459 | ₩30,459 | ₩28,703 | ₩28,944 | -4.97% | 79.8만 |
|---|
| 2026.03.19 | ₩29,614 | ₩30,311 | ₩29,534 | ₩30,204 | +1.99% | 37.8만 |
|---|
| 2026.03.18 | ₩29,588 | ₩31,129 | ₩29,353 | ₩30,512 | +3.13% | 78.6만 |
|---|
| 2026.03.17 | ₩28,770 | ₩29,507 | ₩28,676 | ₩29,494 | +2.52% | 46.7만 |
|---|
| 2026.03.16 | ₩27,216 | ₩28,489 | ₩27,008 | ₩28,462 | +4.58% | 63만 |
|---|
| 2026.03.13 | ₩26,305 | ₩26,800 | ₩25,661 | ₩26,479 | +0.66% | 81.2만 |
|---|
| 2026.03.12 | ₩27,752 | ₩27,886 | ₩26,452 | ₩26,492 | -4.54% | 73.5만 |
|---|
| 2026.03.11 | ₩28,743 | ₩28,954 | ₩27,444 | ₩28,194 | -1.91% | 76.2만 |
|---|
| 2026.03.10 | ₩29,226 | ₩30,606 | ₩29,226 | ₩29,708 | +1.65% | 87.6만 |
|---|
| 2026.03.09 | ₩29,507 | ₩29,748 | ₩28,583 | ₩28,904 | -2.04% | 117.9만 |
|---|
| 2026.03.06 | ₩29,936 | ₩30,016 | ₩28,911 | ₩29,748 | -0.63% | 89.1만 |
|---|
| 2026.03.05 | ₩32,053 | ₩32,053 | ₩30,593 | ₩31,035 | -3.18% | 45.3만 |
|---|
| 2026.03.04 | ₩32,013 | ₩32,449 | ₩31,343 | ₩32,361 | +1.09% | 47.7만 |
|---|
| 2026.03.03 | ₩32,160 | ₩32,536 | ₩31,312 | ₩32,134 | -0.08% | 49.2만 |
|---|
| 2026.03.02 | ₩32,361 | ₩33,246 | ₩31,691 | ₩32,763 | +1.24% | 87.7만 |
|---|
| 2026.02.27 | ₩31,624 | ₩32,274 | ₩31,383 | ₩32,227 | +1.91% | 44.4만 |
|---|
| 2026.02.26 | ₩31,651 | ₩32,080 | ₩31,370 | ₩31,464 | -0.59% | 51.3만 |
|---|
| 2026.02.25 | ₩31,839 | ₩32,134 | ₩31,263 | ₩31,624 | -0.67% | 46.7만 |
|---|
| 2026.02.24 | ₩31,745 | ₩32,234 | ₩31,464 | ₩31,825 | +0.25% | 63.5만 |
|---|
| 2026.02.23 | ₩31,705 | ₩32,294 | ₩31,075 | ₩31,665 | -0.13% | 88.6만 |
|---|
| 2026.02.20 | ₩31,263 | ₩32,301 | ₩31,263 | ₩32,107 | +2.70% | 50.6만 |
|---|
| 2026.02.19 | ₩30,566 | ₩32,026 | ₩30,235 | ₩31,557 | +3.24% | 72만 |
|---|
| 2026.02.18 | ₩30,485 | ₩31,732 | ₩30,217 | ₩31,330 | +2.77% | 79.7만 |
|---|
| 2026.02.17 | ₩29,909 | ₩30,351 | ₩29,159 | ₩30,204 | +0.99% | 36.8만 |
|---|
| 2026.02.13 | ₩28,784 | ₩29,842 | ₩28,603 | ₩29,762 | +3.40% | 25.7만 |
|---|
| 2026.02.12 | ₩29,963 | ₩29,990 | ₩28,475 | ₩28,837 | -3.76% | 26.1만 |
|---|
| 2026.02.11 | ₩29,333 | ₩29,802 | ₩29,038 | ₩29,681 | +1.19% | 29.7만 |
|---|
| 2026.02.10 | ₩27,913 | ₩29,011 | ₩27,805 | ₩28,797 | +3.17% | 60.6만 |
|---|
| 2026.02.09 | ₩27,698 | ₩28,114 | ₩27,457 | ₩28,100 | +1.45% | 22.2만 |
|---|
| 2026.02.06 | ₩27,068 | ₩27,939 | ₩27,068 | ₩27,832 | +2.82% | 31만 |
|---|
| 2026.02.05 | ₩26,707 | ₩27,182 | ₩26,358 | ₩27,068 | +1.35% | 32.1만 |
|---|
| 2026.02.04 | ₩28,797 | ₩28,797 | ₩26,894 | ₩27,082 | -5.96% | 47.4만 |
|---|
| 2026.02.03 | ₩28,676 | ₩28,797 | ₩28,221 | ₩28,770 | +0.33% | 41.8만 |
|---|
| 2026.02.02 | ₩27,738 | ₩28,609 | ₩27,310 | ₩28,583 | +3.04% | 36.3만 |
|---|
| 2026.01.30 | ₩27,484 | ₩28,207 | ₩27,484 | ₩28,006 | +1.90% | 33.1만 |
|---|
| 2026.01.29 | ₩27,805 | ₩28,087 | ₩27,015 | ₩27,805 | 0.00% | 38.9만 |
|---|
| 2026.01.28 | ₩27,470 | ₩27,658 | ₩27,208 | ₩27,363 | -0.39% | 32.5만 |
|---|
| 2026.01.27 | ₩27,430 | ₩27,712 | ₩27,182 | ₩27,256 | -0.64% | 31.4만 |
|---|
| 2026.01.26 | ₩26,934 | ₩27,336 | ₩26,565 | ₩27,109 | +0.65% | 29.2만 |
|---|
| 2026.01.23 | ₩26,961 | ₩27,323 | ₩26,680 | ₩26,760 | -0.75% | 29.9만 |
|---|
| 2026.01.22 | ₩26,787 | ₩27,256 | ₩26,239 | ₩26,827 | +0.15% | 33만 |
|---|
| 2026.01.21 | ₩26,037 | ₩26,747 | ₩25,996 | ₩26,747 | +2.73% | 27.5만 |
|---|
| 2026.01.20 | ₩25,635 | ₩25,876 | ₩25,192 | ₩25,742 | +0.42% | 32만 |
|---|
| 2026.01.16 | ₩26,492 | ₩26,888 | ₩25,916 | ₩25,929 | -2.12% | 42만 |
|---|
| 2026.01.15 | ₩25,996 | ₩26,707 | ₩25,668 | ₩26,640 | +2.47% | 46.9만 |
|---|
| 2026.01.14 | ₩25,822 | ₩26,264 | ₩25,728 | ₩26,264 | +1.71% | 37.6만 |
|---|
| 2026.01.13 | ₩25,192 | ₩25,869 | ₩25,192 | ₩25,501 | +1.22% | 29.2만 |
|---|
| 2026.01.12 | ₩25,032 | ₩25,474 | ₩25,005 | ₩25,206 | +0.70% | 21.1만 |
|---|
| 2026.01.09 | ₩26,264 | ₩26,298 | ₩25,018 | ₩25,192 | -4.08% | 30.9만 |
|---|
| 2026.01.08 | ₩25,179 | ₩26,425 | ₩25,179 | ₩26,331 | +4.58% | 52.6만 |
|---|
| 2026.01.07 | ₩25,259 | ₩25,353 | ₩24,991 | ₩25,286 | +0.11% | 33만 |
|---|
| 2026.01.06 | ₩24,549 | ₩25,527 | ₩24,549 | ₩25,313 | +3.11% | 50.2만 |
|---|
| 2026.01.05 | ₩24,965 | ₩25,125 | ₩24,469 | ₩24,469 | -1.99% | 34.3만 |
|---|
| 2026.01.02 | ₩24,643 | ₩24,723 | ₩24,120 | ₩24,710 | +0.27% | 35.3만 |
|---|
| 2025.12.31 | ₩24,790 | ₩24,851 | ₩24,650 | ₩24,697 | -0.38% | 19.4만 |
|---|
| 2025.12.30 | ₩25,246 | ₩25,246 | ₩24,710 | ₩24,710 | -2.12% | 26.6만 |
|---|
| 2025.12.29 | ₩24,991 | ₩25,326 | ₩24,965 | ₩25,152 | +0.64% | 35.4만 |
|---|
| 2025.12.26 | ₩24,884 | ₩25,212 | ₩24,810 | ₩25,179 | +1.18% | 25.6만 |
|---|
| 2025.12.24 | ₩24,804 | ₩25,125 | ₩24,804 | ₩24,924 | +0.49% | 17.2만 |
|---|
| 2025.12.23 | ₩24,844 | ₩25,099 | ₩24,750 | ₩24,884 | +0.16% | 25.5만 |
|---|
| 2025.12.22 | ₩24,670 | ₩25,152 | ₩24,589 | ₩24,978 | +1.25% | 28만 |
|---|
| 2025.12.19 | ₩24,429 | ₩24,670 | ₩24,388 | ₩24,482 | +0.22% | 74.3만 |
|---|
| 2025.12.18 | ₩24,589 | ₩24,589 | ₩24,274 | ₩24,522 | -0.27% | 32.2만 |
|---|
| 2025.12.17 | ₩24,455 | ₩24,542 | ₩24,174 | ₩24,455 | 0.00% | 35.2만 |
|---|
| 2025.12.16 | ₩24,214 | ₩24,496 | ₩24,120 | ₩24,348 | +0.55% | 30.9만 |
|---|
| 2025.12.15 | ₩24,388 | ₩24,520 | ₩24,187 | ₩24,268 | -0.49% | 33.2만 |
|---|
| 2025.12.12 | ₩24,710 | ₩24,723 | ₩24,375 | ₩24,402 | -1.25% | 37.2만 |
|---|
| 2025.12.11 | ₩25,085 | ₩25,085 | ₩24,467 | ₩24,697 | -1.55% | 84.4만 |
|---|
| 2025.12.10 | ₩25,005 | ₩25,430 | ₩24,991 | ₩25,125 | +0.48% | 65.7만 |
|---|
| 2025.12.09 | ₩25,152 | ₩25,286 | ₩25,032 | ₩25,099 | -0.21% | 54.5만 |
|---|
| 2025.12.08 | ₩25,889 | ₩26,063 | ₩25,099 | ₩25,179 | -2.74% | 60.8만 |
|---|
| 2025.12.05 | ₩25,581 | ₩25,996 | ₩25,393 | ₩25,889 | +1.20% | 47.8만 |
|---|
| 2025.12.04 | ₩25,782 | ₩25,795 | ₩25,434 | ₩25,581 | -0.78% | 45.7만 |
|---|
| 2025.12.03 | ₩25,836 | ₩26,077 | ₩25,474 | ₩25,581 | -0.99% | 59.8만 |
|---|
| 2025.12.02 | ₩24,991 | ₩25,325 | ₩24,971 | ₩25,259 | +1.07% | 39.6만 |
|---|
| 2025.12.01 | ₩25,326 | ₩25,728 | ₩25,273 | ₩25,300 | -0.11% | 70.5만 |
|---|
| 2025.11.28 | ₩25,259 | ₩25,514 | ₩25,233 | ₩25,353 | +0.37% | 47.8만 |
|---|
| 2025.11.26 | ₩25,326 | ₩25,527 | ₩25,219 | ₩25,246 | -0.32% | 71.2만 |
|---|
| 2025.11.25 | ₩25,635 | ₩25,782 | ₩25,313 | ₩25,313 | -1.25% | 90.1만 |
|---|
| 2025.11.24 | ₩25,809 | ₩26,063 | ₩25,300 | ₩25,715 | -0.36% | 157.8만 |
|---|
| 2025.11.21 | ₩23,437 | ₩24,000 | ₩23,437 | ₩23,986 | +2.34% | 41.2만 |
|---|
| 2025.11.20 | ₩24,053 | ₩24,348 | ₩23,263 | ₩23,330 | -3.01% | 75.9만 |
|---|
| 2025.11.19 | ₩23,464 | ₩23,872 | ₩23,450 | ₩23,785 | +1.37% | 37.2만 |
|---|
| 2025.11.18 | ₩23,504 | ₩23,799 | ₩23,491 | ₩23,651 | +0.63% | 47.3만 |
|---|
| 2025.11.17 | ₩23,370 | ₩23,772 | ₩23,156 | ₩23,571 | +0.86% | 38.6만 |
|---|
| 2025.11.14 | ₩23,182 | ₩23,579 | ₩22,874 | ₩23,531 | +1.50% | 37.5만 |
|---|
| 2025.11.13 | ₩23,611 | ₩24,027 | ₩23,450 | ₩23,491 | -0.51% | 45.5만 |
|---|
| 2025.11.12 | ₩23,223 | ₩23,772 | ₩23,102 | ₩23,745 | +2.25% | 67.7만 |
|---|
| 2025.11.11 | ₩23,678 | ₩23,745 | ₩23,276 | ₩23,343 | -1.41% | 44.9만 |
|---|
| 2025.11.10 | ₩22,660 | ₩23,745 | ₩22,586 | ₩23,651 | +4.38% | 53.4만 |
|---|
| 2025.11.07 | ₩22,646 | ₩22,700 | ₩22,003 | ₩22,660 | +0.06% | 66.9만 |
|---|
| 2025.11.06 | ₩20,878 | ₩22,767 | ₩20,878 | ₩22,713 | +8.79% | 104.6만 |
|---|
| 2025.11.05 | ₩22,244 | ₩22,727 | ₩22,137 | ₩22,459 | +0.96% | 41.5만 |
|---|
| 2025.11.04 | ₩22,137 | ₩22,443 | ₩22,043 | ₩22,070 | -0.30% | 44.8만 |
|---|
| 2025.11.03 | ₩22,673 | ₩22,831 | ₩22,311 | ₩22,445 | -1.00% | 35만 |
|---|
| 2025.10.31 | ₩22,392 | ₩23,102 | ₩22,231 | ₩22,834 | +1.97% | 69만 |
|---|
| 2025.10.30 | ₩22,003 | ₩22,579 | ₩21,909 | ₩22,405 | +1.83% | 34.5만 |
|---|
| 2025.10.29 | ₩22,325 | ₩22,740 | ₩22,003 | ₩22,218 | -0.48% | 38.3만 |
|---|
| 2025.10.28 | ₩21,775 | ₩22,251 | ₩21,775 | ₩22,030 | +1.17% | 33.1만 |
|---|
| 2025.10.27 | ₩21,655 | ₩21,836 | ₩21,655 | ₩21,816 | +0.74% | 35.3만 |
|---|
| 2025.10.24 | ₩21,561 | ₩21,809 | ₩21,300 | ₩21,467 | -0.44% | 33.2만 |
|---|
| 2025.10.23 | ₩21,481 | ₩21,682 | ₩21,400 | ₩21,655 | +0.81% | 25.8만 |
|---|
| 2025.10.22 | ₩21,052 | ₩21,199 | ₩20,891 | ₩21,172 | +0.57% | 40.5만 |
|---|
| 2025.10.21 | ₩21,293 | ₩21,467 | ₩20,851 | ₩21,038 | -1.20% | 45.1만 |
|---|
| 2025.10.20 | ₩21,507 | ₩21,909 | ₩21,253 | ₩21,333 | -0.81% | 43.6만 |
|---|
| 2025.10.17 | ₩21,802 | ₩22,043 | ₩21,722 | ₩21,735 | -0.31% | 38.4만 |
|---|
| 2025.10.16 | ₩21,883 | ₩22,305 | ₩21,655 | ₩21,829 | -0.24% | 43.3만 |
|---|
| 2025.10.15 | ₩21,708 | ₩21,976 | ₩21,682 | ₩21,775 | +0.31% | 41.4만 |
|---|
| 2025.10.14 | ₩21,172 | ₩21,682 | ₩21,146 | ₩21,561 | +1.84% | 48.6만 |
|---|
| 2025.10.13 | ₩21,199 | ₩21,708 | ₩21,112 | ₩21,588 | +1.83% | 67.6만 |
|---|
| 2025.10.10 | ₩21,521 | ₩21,842 | ₩20,837 | ₩20,864 | -3.05% | 76.8만 |
|---|