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 | ₩36,906 | ₩36,906 | ₩35,337 | ₩35,538 | -3.71% | 40.2만 |
| 2026.10.08 | ₩36,745 | ₩37,429 | ₩36,344 | ₩37,295 | +1.50% | 38.8만 |
| 2026.10.07 | ₩36,772 | ₩37,282 | ₩36,296 | ₩36,343 | -1.17% | 56.6만 |
| 2026.10.06 | ₩36,772 | ₩37,174 | ₩36,008 | ₩36,584 | -0.51% | 77.9만 |
| 2026.10.05 | ₩37,107 | ₩37,335 | ₩36,236 | ₩37,014 | -0.25% | 41.2만 |
| 2026.10.02 | ₩36,356 | ₩37,107 | ₩35,894 | ₩37,107 | +2.07% | 29만 |
| 2026.10.01 | ₩35,377 | ₩36,665 | ₩35,163 | ₩36,504 | +3.18% | 46.3만 |
| 2026.09.30 | ₩35,310 | ₩35,820 | ₩34,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,082 |
| -0.65% |
| 44.5만 |
| 2026.09.29 | ₩34,573 | ₩35,190 | ₩34,573 | ₩34,841 | +0.78% | 30.6만 |
|---|
| 2026.09.28 | ₩35,015 | ₩35,270 | ₩34,439 | ₩34,774 | -0.69% | 24.8만 |
|---|
| 2026.09.25 | ₩35,605 | ₩35,605 | ₩34,640 | ₩34,989 | -1.73% | 33.9만 |
|---|
| 2026.09.24 | ₩35,538 | ₩35,981 | ₩35,089 | ₩35,458 | -0.23% | 42.4만 |
|---|
| 2026.09.23 | ₩35,833 | ₩35,887 | ₩34,868 | ₩35,458 | -1.05% | 45.6만 |
|---|
| 2026.09.22 | ₩36,598 | ₩36,725 | ₩35,786 | ₩35,847 | -2.05% | 59.2만 |
|---|
| 2026.09.21 | ₩37,577 | ₩37,993 | ₩36,933 | ₩37,322 | -0.68% | 46.7만 |
|---|
| 2026.09.18 | ₩37,617 | ₩37,697 | ₩37,067 | ₩37,496 | -0.32% | 120.3만 |
|---|
| 2026.09.17 | ₩37,148 | ₩38,113 | ₩36,839 | ₩37,684 | +1.44% | 66.2만 |
|---|
| 2026.09.16 | ₩37,684 | ₩37,738 | ₩36,598 | ₩36,772 | -2.42% | 59.7만 |
|---|
| 2026.09.15 | ₩35,914 | ₩37,845 | ₩35,538 | ₩37,711 | +5.00% | 71.1만 |
|---|
| 2026.09.14 | ₩35,404 | ₩36,263 | ₩34,962 | ₩36,209 | +2.27% | 65.5만 |
|---|
| 2026.09.11 | ₩36,061 | ₩36,162 | ₩35,592 | ₩35,981 | -0.22% | 30.4만 |
|---|
| 2026.09.10 | ₩36,423 | ₩36,558 | ₩35,592 | ₩35,874 | -1.51% | 43만 |
|---|
| 2026.09.09 | ₩36,169 | ₩36,584 | ₩35,766 | ₩36,397 | +0.63% | 64.2만 |
|---|
| 2026.09.08 | ₩36,544 | ₩36,544 | ₩35,164 | ₩35,954 | -1.61% | 248.6만 |
|---|
| 2026.09.04 | ₩36,558 | ₩37,305 | ₩36,558 | ₩37,081 | +1.43% | 65.7만 |
|---|
| 2026.09.03 | ₩36,343 | ₩36,913 | ₩36,061 | ₩36,598 | +0.70% | 64.6만 |
|---|
| 2026.09.02 | ₩35,337 | ₩36,209 | ₩35,324 | ₩36,209 | +2.47% | 79.8만 |
|---|
| 2026.09.01 | ₩35,069 | ₩35,471 | ₩34,707 | ₩34,908 | -0.46% | 63만 |
|---|
| 2026.08.31 | ₩34,975 | ₩35,498 | ₩34,600 | ₩35,176 | +0.58% | 41.3만 |
|---|
| 2026.08.28 | ₩34,801 | ₩35,203 | ₩34,090 | ₩34,707 | -0.27% | 33.3만 |
|---|
| 2026.08.27 | ₩34,841 | ₩35,538 | ₩34,144 | ₩34,613 | -0.65% | 45.7만 |
|---|
| 2026.08.26 | ₩35,927 | ₩36,209 | ₩34,103 | ₩34,640 | -3.58% | 49.7만 |
|---|
| 2026.08.25 | ₩36,008 | ₩36,678 | ₩35,458 | ₩36,638 | +1.75% | 142.7만 |
|---|
| 2026.08.24 | ₩35,833 | ₩37,165 | ₩35,351 | ₩36,128 | +0.82% | 146만 |
|---|
| 2026.08.21 | ₩35,190 | ₩37,228 | ₩35,042 | ₩35,565 | +1.07% | 142.8만 |
|---|
| 2026.08.20 | ₩35,243 | ₩35,310 | ₩34,600 | ₩34,989 | -0.72% | 40.4만 |
|---|
| 2026.08.19 | ₩35,284 | ₩35,538 | ₩34,660 | ₩35,136 | -0.42% | 46만 |
|---|
| 2026.08.18 | ₩35,056 | ₩35,056 | ₩34,228 | ₩34,935 | -0.34% | 44.4만 |
|---|
| 2026.08.17 | ₩34,264 | ₩35,579 | ₩34,077 | ₩35,163 | +2.62% | 47.1만 |
|---|
| 2026.08.14 | ₩34,868 | ₩35,377 | ₩34,633 | ₩35,324 | +1.31% | 34.4만 |
|---|
| 2026.08.13 | ₩34,197 | ₩34,975 | ₩34,170 | ₩34,854 | +1.92% | 38.7만 |
|---|
| 2026.08.12 | ₩33,191 | ₩34,130 | ₩32,829 | ₩33,875 | +2.06% | 27.8만 |
|---|
| 2026.08.11 | ₩33,554 | ₩33,621 | ₩32,615 | ₩33,151 | -1.20% | 42.3만 |
|---|
| 2026.08.10 | ₩34,063 | ₩34,653 | ₩33,554 | ₩33,607 | -1.34% | 58.3만 |
|---|
| 2026.08.07 | ₩33,688 | ₩34,533 | ₩32,836 | ₩33,969 | +0.84% | 40.7만 |
|---|
| 2026.08.06 | ₩35,632 | ₩35,672 | ₩33,419 | ₩33,701 | -5.42% | 56.9만 |
|---|
| 2026.08.05 | ₩35,042 | ₩35,337 | ₩34,264 | ₩34,291 | -2.14% | 40.6만 |
|---|
| 2026.08.04 | ₩34,921 | ₩35,847 | ₩34,633 | ₩34,828 | -0.27% | 64.7만 |
|---|
| 2026.08.03 | ₩34,626 | ₩35,542 | ₩34,090 | ₩35,190 | +1.63% | 41.5만 |
|---|
| 2026.07.31 | ₩34,693 | ₩34,908 | ₩34,117 | ₩34,251 | -1.28% | 24.7만 |
|---|
| 2026.07.30 | ₩34,103 | ₩34,895 | ₩33,961 | ₩34,841 | +2.16% | 25.6만 |
|---|
| 2026.07.29 | ₩34,197 | ₩34,251 | ₩33,259 | ₩33,822 | -1.10% | 28.2만 |
|---|
| 2026.07.28 | ₩33,580 | ₩34,117 | ₩33,299 | ₩34,050 | +1.40% | 27.5만 |
|---|
| 2026.07.27 | ₩35,257 | ₩35,424 | ₩33,540 | ₩33,647 | -4.56% | 28.3만 |
|---|
| 2026.07.24 | ₩34,707 | ₩35,941 | ₩34,486 | ₩35,900 | +3.44% | 23.2만 |
|---|
| 2026.07.23 | ₩33,674 | ₩34,685 | ₩33,661 | ₩34,533 | +2.55% | 25.9만 |
|---|
| 2026.07.22 | ₩34,157 | ₩34,157 | ₩33,688 | ₩34,103 | -0.16% | 18.7만 |
|---|
| 2026.07.21 | ₩34,197 | ₩34,325 | ₩33,728 | ₩34,010 | -0.55% | 21.8만 |
|---|
| 2026.07.20 | ₩32,695 | ₩34,036 | ₩32,695 | ₩33,875 | +3.61% | 26.3만 |
|---|
| 2026.07.17 | ₩33,688 | ₩33,688 | ₩32,052 | ₩32,347 | -3.98% | 21.1만 |
|---|
| 2026.07.16 | ₩33,527 | ₩34,117 | ₩33,527 | ₩33,889 | +1.08% | 16.3만 |
|---|
| 2026.07.15 | ₩34,077 | ₩34,224 | ₩33,674 | ₩33,755 | -0.94% | 21.2만 |
|---|
| 2026.07.14 | ₩34,130 | ₩34,385 | ₩33,191 | ₩34,130 | 0.00% | 28.4만 |
|---|
| 2026.07.13 | ₩34,197 | ₩34,814 | ₩33,641 | ₩33,996 | -0.59% | 33.7만 |
|---|
| 2026.07.10 | ₩32,896 | ₩34,264 | ₩32,765 | ₩34,211 | +4.00% | 26.5만 |
|---|
| 2026.07.09 | ₩33,178 | ₩33,527 | ₩32,052 | ₩32,601 | -1.74% | 35.8만 |
|---|
| 2026.07.08 | ₩33,594 | ₩34,575 | ₩33,259 | ₩33,741 | +0.44% | 34.5만 |
|---|
| 2026.07.07 | ₩33,513 | ₩33,647 | ₩33,218 | ₩33,567 | +0.16% | 23만 |
|---|
| 2026.07.06 | ₩32,896 | ₩33,661 | ₩32,896 | ₩33,500 | +1.83% | 21.5만 |
|---|
| 2026.07.02 | ₩33,513 | ₩33,674 | ₩32,554 | ₩32,856 | -1.96% | 26만 |
|---|
| 2026.07.01 | ₩33,178 | ₩33,782 | ₩32,964 | ₩33,071 | -0.32% | 20.6만 |
|---|
| 2026.06.30 | ₩32,481 | ₩33,312 | ₩32,333 | ₩33,232 | +2.31% | 21.8만 |
|---|
| 2026.06.29 | ₩31,824 | ₩32,749 | ₩31,824 | ₩32,709 | +2.78% | 24.9만 |
|---|
| 2026.06.26 | ₩31,314 | ₩31,917 | ₩30,751 | ₩31,609 | +0.94% | 86.6만 |
|---|
| 2026.06.25 | ₩32,132 | ₩32,353 | ₩31,234 | ₩31,448 | -2.13% | 25.7만 |
|---|
| 2026.06.24 | ₩32,896 | ₩33,205 | ₩32,266 | ₩32,400 | -1.51% | 47만 |
|---|
| 2026.06.23 | ₩31,636 | ₩33,889 | ₩31,636 | ₩33,326 | +5.34% | 51만 |
|---|
| 2026.06.22 | ₩31,462 | ₩31,904 | ₩31,462 | ₩31,609 | +0.47% | 37.8만 |
|---|
| 2026.06.18 | ₩31,394 | ₩32,796 | ₩31,394 | ₩31,757 | +1.15% | 77.8만 |
|---|
| 2026.06.17 | ₩32,333 | ₩32,463 | ₩31,140 | ₩31,287 | -3.24% | 43만 |
|---|
| 2026.06.16 | ₩32,159 | ₩32,340 | ₩31,408 | ₩31,529 | -1.96% | 24.8만 |
|---|
| 2026.06.15 | ₩32,186 | ₩32,213 | ₩31,743 | ₩31,877 | -0.96% | 26만 |
|---|
| 2026.06.12 | ₩31,971 | ₩32,373 | ₩31,837 | ₩32,266 | +0.92% | 25.3만 |
|---|
| 2026.06.11 | ₩31,958 | ₩32,052 | ₩31,636 | ₩31,770 | -0.59% | 35.3만 |
|---|
| 2026.06.10 | ₩32,092 | ₩32,199 | ₩31,341 | ₩31,515 | -1.80% | 33.5만 |
|---|
| 2026.06.09 | ₩32,588 | ₩32,709 | ₩31,877 | ₩32,011 | -1.77% | 34.4만 |
|---|
| 2026.06.08 | ₩33,312 | ₩33,312 | ₩32,099 | ₩32,213 | -3.30% | 25.8만 |
|---|
| 2026.06.05 | ₩32,132 | ₩33,560 | ₩32,132 | ₩33,111 | +3.05% | 27.8만 |
|---|
| 2026.06.04 | ₩32,494 | ₩32,702 | ₩32,219 | ₩32,306 | -0.58% | 29.4만 |
|---|
| 2026.06.03 | ₩32,199 | ₩32,333 | ₩31,946 | ₩32,172 | -0.08% | 32.5만 |
|---|
| 2026.06.02 | ₩32,414 | ₩32,789 | ₩32,213 | ₩32,400 | -0.04% | 25.7만 |
|---|
| 2026.06.01 | ₩32,186 | ₩32,548 | ₩31,998 | ₩32,414 | +0.71% | 21.8만 |
|---|
| 2026.05.29 | ₩32,172 | ₩32,628 | ₩31,830 | ₩32,266 | +0.29% | 32.2만 |
|---|
| 2026.05.28 | ₩31,515 | ₩32,575 | ₩31,448 | ₩32,306 | +2.51% | 24.9만 |
|---|
| 2026.05.27 | ₩32,186 | ₩32,186 | ₩31,260 | ₩31,274 | -2.83% | 38.7만 |
|---|
| 2026.05.26 | ₩31,542 | ₩31,921 | ₩31,314 | ₩31,649 | +0.34% | 51.2만 |
|---|
| 2026.05.22 | ₩32,186 | ₩32,186 | ₩31,301 | ₩31,368 | -2.54% | 27.5만 |
|---|
| 2026.05.21 | ₩32,306 | ₩32,682 | ₩31,596 | ₩32,373 | +0.21% | 49.4만 |
|---|
| 2026.05.20 | ₩31,850 | ₩32,883 | ₩31,850 | ₩32,320 | +1.47% | 56.4만 |
|---|
| 2026.05.19 | ₩32,414 | ₩32,675 | ₩31,475 | ₩31,783 | -1.94% | 46.7만 |
|---|
| 2026.05.18 | ₩31,958 | ₩33,107 | ₩31,958 | ₩32,749 | +2.48% | 34.2만 |
|---|
| 2026.05.15 | ₩32,856 | ₩33,694 | ₩32,655 | ₩33,031 | +0.53% | 57.6만 |
|---|
| 2026.05.14 | ₩33,862 | ₩34,157 | ₩32,950 | ₩33,259 | -1.78% | 56.3만 |
|---|
| 2026.05.13 | ₩36,008 | ₩36,149 | ₩34,063 | ₩34,170 | -5.10% | 48.2만 |
|---|
| 2026.05.12 | ₩35,297 | ₩36,544 | ₩34,506 | ₩36,316 | +2.89% | 35.5만 |
|---|
| 2026.05.11 | ₩34,868 | ₩35,699 | ₩34,680 | ₩35,176 | +0.88% | 29만 |
|---|
| 2026.05.08 | ₩34,184 | ₩34,875 | ₩33,929 | ₩34,747 | +1.65% | 21만 |
|---|
| 2026.05.07 | ₩34,814 | ₩35,069 | ₩33,688 | ₩33,849 | -2.77% | 27.3만 |
|---|
| 2026.05.06 | ₩33,701 | ₩34,358 | ₩33,393 | ₩34,197 | +1.47% | 40.1만 |
|---|
| 2026.05.05 | ₩32,682 | ₩34,412 | ₩32,588 | ₩33,808 | +3.45% | 65.1만 |
|---|
| 2026.05.04 | ₩32,964 | ₩33,044 | ₩31,944 | ₩32,159 | -2.44% | 24.5만 |
|---|
| 2026.05.01 | ₩32,695 | ₩33,044 | ₩32,333 | ₩32,896 | +0.62% | 15.9만 |
|---|
| 2026.04.30 | ₩32,736 | ₩33,181 | ₩32,333 | ₩32,508 | -0.70% | 22만 |
|---|
| 2026.04.29 | ₩32,306 | ₩32,789 | ₩32,119 | ₩32,628 | +1.00% | 15.2만 |
|---|
| 2026.04.28 | ₩32,105 | ₩32,762 | ₩31,757 | ₩32,655 | +1.71% | 27.3만 |
|---|
| 2026.04.27 | ₩31,555 | ₩32,072 | ₩31,542 | ₩31,850 | +0.93% | 21.7만 |
|---|
| 2026.04.24 | ₩31,408 | ₩31,884 | ₩31,314 | ₩31,542 | +0.43% | 24.5만 |
|---|
| 2026.04.23 | ₩31,864 | ₩32,286 | ₩31,301 | ₩31,354 | -1.60% | 24.1만 |
|---|
| 2026.04.22 | ₩30,737 | ₩31,810 | ₩30,281 | ₩31,810 | +3.49% | 35.6만 |
|---|
| 2026.04.21 | ₩32,628 | ₩32,709 | ₩30,536 | ₩30,804 | -5.59% | 31.2만 |
|---|
| 2026.04.20 | ₩32,534 | ₩33,191 | ₩31,998 | ₩32,427 | -0.33% | 29.8만 |
|---|
| 2026.04.17 | ₩32,186 | ₩32,829 | ₩32,092 | ₩32,803 | +1.92% | 48.6만 |
|---|
| 2026.04.16 | ₩32,052 | ₩32,132 | ₩31,287 | ₩31,998 | -0.17% | 21.2만 |
|---|
| 2026.04.15 | ₩32,280 | ₩32,521 | ₩31,817 | ₩32,414 | +0.42% | 26.8만 |
|---|
| 2026.04.14 | ₩32,132 | ₩32,347 | ₩31,877 | ₩31,944 | -0.58% | 37.2만 |
|---|
| 2026.04.13 | ₩31,220 | ₩32,125 | ₩31,207 | ₩32,119 | +2.88% | 33.6만 |
|---|
| 2026.04.10 | ₩31,032 | ₩31,381 | ₩30,389 | ₩31,247 | +0.69% | 30.1만 |
|---|
| 2026.04.09 | ₩32,588 | ₩32,588 | ₩30,643 | ₩30,898 | -5.19% | 31.4만 |
|---|
| 2026.04.08 | ₩32,038 | ₩32,655 | ₩31,622 | ₩32,615 | +1.80% | 27.4만 |
|---|
| 2026.04.07 | ₩32,065 | ₩32,253 | ₩31,044 | ₩31,475 | -1.84% | 30.7만 |
|---|
| 2026.04.06 | ₩32,105 | ₩32,186 | ₩31,596 | ₩32,105 | 0.00% | 22.8만 |
|---|
| 2026.04.02 | ₩31,019 | ₩32,427 | ₩30,590 | ₩32,427 | +4.54% | 37.2만 |
|---|
| 2026.04.01 | ₩30,134 | ₩31,220 | ₩30,134 | ₩31,140 | +3.34% | 22.1만 |
|---|
| 2026.03.31 | ₩29,812 | ₩30,255 | ₩29,450 | ₩30,241 | +1.44% | 32.1만 |
|---|
| 2026.03.30 | ₩30,161 | ₩30,268 | ₩29,504 | ₩29,718 | -1.47% | 20.8만 |
|---|
| 2026.03.27 | ₩29,973 | ₩30,664 | ₩29,772 | ₩29,960 | -0.04% | 20.1만 |
|---|
| 2026.03.26 | ₩30,429 | ₩30,945 | ₩30,295 | ₩30,389 | -0.13% | 27.2만 |
|---|
| 2026.03.25 | ₩30,845 | ₩30,885 | ₩30,214 | ₩30,469 | -1.22% | 21.8만 |
|---|
| 2026.03.24 | ₩29,960 | ₩30,925 | ₩29,946 | ₩30,845 | +2.95% | 23.3만 |
|---|
| 2026.03.23 | ₩29,235 | ₩30,094 | ₩29,061 | ₩29,852 | +2.11% | 74.4만 |
|---|
| 2026.03.20 | ₩30,483 | ₩30,483 | ₩28,726 | ₩28,967 | -4.97% | 79.8만 |
|---|
| 2026.03.19 | ₩29,638 | ₩30,335 | ₩29,557 | ₩30,228 | +1.99% | 37.8만 |
|---|
| 2026.03.18 | ₩29,611 | ₩31,153 | ₩29,376 | ₩30,536 | +3.13% | 78.6만 |
|---|
| 2026.03.17 | ₩28,793 | ₩29,530 | ₩28,699 | ₩29,517 | +2.52% | 46.7만 |
|---|
| 2026.03.16 | ₩27,237 | ₩28,511 | ₩27,029 | ₩28,484 | +4.58% | 63만 |
|---|
| 2026.03.13 | ₩26,325 | ₩26,821 | ₩25,681 | ₩26,500 | +0.66% | 81.2만 |
|---|
| 2026.03.12 | ₩27,774 | ₩27,908 | ₩26,473 | ₩26,513 | -4.54% | 73.5만 |
|---|
| 2026.03.11 | ₩28,766 | ₩28,976 | ₩27,465 | ₩28,216 | -1.91% | 76.2만 |
|---|
| 2026.03.10 | ₩29,249 | ₩30,630 | ₩29,249 | ₩29,732 | +1.65% | 87.6만 |
|---|
| 2026.03.09 | ₩29,530 | ₩29,772 | ₩28,605 | ₩28,927 | -2.04% | 117.9만 |
|---|
| 2026.03.06 | ₩29,960 | ₩30,040 | ₩28,934 | ₩29,772 | -0.63% | 89.1만 |
|---|
| 2026.03.05 | ₩32,078 | ₩32,078 | ₩30,617 | ₩31,059 | -3.18% | 45.3만 |
|---|
| 2026.03.04 | ₩32,038 | ₩32,474 | ₩31,368 | ₩32,387 | +1.09% | 47.7만 |
|---|
| 2026.03.03 | ₩32,186 | ₩32,561 | ₩31,337 | ₩32,159 | -0.08% | 49.2만 |
|---|
| 2026.03.02 | ₩32,387 | ₩33,272 | ₩31,716 | ₩32,789 | +1.24% | 87.7만 |
|---|
| 2026.02.27 | ₩31,649 | ₩32,300 | ₩31,408 | ₩32,253 | +1.91% | 44.4만 |
|---|
| 2026.02.26 | ₩31,676 | ₩32,105 | ₩31,394 | ₩31,488 | -0.59% | 51.3만 |
|---|
| 2026.02.25 | ₩31,864 | ₩32,159 | ₩31,287 | ₩31,649 | -0.67% | 46.7만 |
|---|
| 2026.02.24 | ₩31,770 | ₩32,259 | ₩31,488 | ₩31,850 | +0.25% | 63.5만 |
|---|
| 2026.02.23 | ₩31,730 | ₩32,320 | ₩31,099 | ₩31,689 | -0.13% | 88.6만 |
|---|
| 2026.02.20 | ₩31,287 | ₩32,326 | ₩31,287 | ₩32,132 | +2.70% | 50.6만 |
|---|
| 2026.02.19 | ₩30,590 | ₩32,052 | ₩30,259 | ₩31,582 | +3.24% | 72만 |
|---|
| 2026.02.18 | ₩30,509 | ₩31,757 | ₩30,241 | ₩31,354 | +2.77% | 79.7만 |
|---|
| 2026.02.17 | ₩29,933 | ₩30,375 | ₩29,182 | ₩30,228 | +0.99% | 36.8만 |
|---|
| 2026.02.13 | ₩28,806 | ₩29,866 | ₩28,625 | ₩29,785 | +3.40% | 25.7만 |
|---|
| 2026.02.12 | ₩29,986 | ₩30,013 | ₩28,498 | ₩28,860 | -3.76% | 26.1만 |
|---|
| 2026.02.11 | ₩29,356 | ₩29,825 | ₩29,061 | ₩29,705 | +1.19% | 29.7만 |
|---|
| 2026.02.10 | ₩27,934 | ₩29,034 | ₩27,827 | ₩28,820 | +3.17% | 60.6만 |
|---|
| 2026.02.09 | ₩27,720 | ₩28,136 | ₩27,479 | ₩28,122 | +1.45% | 22.2만 |
|---|
| 2026.02.06 | ₩27,090 | ₩27,961 | ₩27,090 | ₩27,854 | +2.82% | 31만 |
|---|
| 2026.02.05 | ₩26,728 | ₩27,204 | ₩26,379 | ₩27,090 | +1.35% | 32.1만 |
|---|
| 2026.02.04 | ₩28,820 | ₩28,820 | ₩26,915 | ₩27,103 | -5.96% | 47.4만 |
|---|
| 2026.02.03 | ₩28,699 | ₩28,820 | ₩28,243 | ₩28,793 | +0.33% | 41.8만 |
|---|
| 2026.02.02 | ₩27,760 | ₩28,632 | ₩27,331 | ₩28,605 | +3.04% | 36.3만 |
|---|
| 2026.01.30 | ₩27,505 | ₩28,230 | ₩27,505 | ₩28,028 | +1.90% | 33.1만 |
|---|
| 2026.01.29 | ₩27,827 | ₩28,109 | ₩27,036 | ₩27,827 | 0.00% | 38.9만 |
|---|
| 2026.01.28 | ₩27,492 | ₩27,680 | ₩27,229 | ₩27,385 | -0.39% | 32.5만 |
|---|
| 2026.01.27 | ₩27,452 | ₩27,733 | ₩27,204 | ₩27,277 | -0.64% | 31.4만 |
|---|
| 2026.01.26 | ₩26,956 | ₩27,358 | ₩26,585 | ₩27,130 | +0.65% | 29.2만 |
|---|
| 2026.01.23 | ₩26,982 | ₩27,344 | ₩26,701 | ₩26,781 | -0.75% | 29.9만 |
|---|
| 2026.01.22 | ₩26,808 | ₩27,277 | ₩26,259 | ₩26,848 | +0.15% | 33만 |
|---|
| 2026.01.21 | ₩26,057 | ₩26,768 | ₩26,017 | ₩26,768 | +2.73% | 27.5만 |
|---|
| 2026.01.20 | ₩25,655 | ₩25,896 | ₩25,212 | ₩25,762 | +0.42% | 32만 |
|---|
| 2026.01.16 | ₩26,513 | ₩26,909 | ₩25,936 | ₩25,950 | -2.12% | 42만 |
|---|
| 2026.01.15 | ₩26,017 | ₩26,728 | ₩25,688 | ₩26,660 | +2.47% | 46.9만 |
|---|
| 2026.01.14 | ₩25,842 | ₩26,285 | ₩25,749 | ₩26,285 | +1.71% | 37.6만 |
|---|
| 2026.01.13 | ₩25,212 | ₩25,889 | ₩25,212 | ₩25,521 | +1.22% | 29.2만 |
|---|
| 2026.01.12 | ₩25,051 | ₩25,494 | ₩25,024 | ₩25,226 | +0.70% | 21.1만 |
|---|
| 2026.01.09 | ₩26,285 | ₩26,318 | ₩25,038 | ₩25,212 | -4.08% | 30.9만 |
|---|
| 2026.01.08 | ₩25,199 | ₩26,446 | ₩25,199 | ₩26,352 | +4.58% | 52.6만 |
|---|
| 2026.01.07 | ₩25,279 | ₩25,373 | ₩25,011 | ₩25,306 | +0.11% | 33만 |
|---|
| 2026.01.06 | ₩24,568 | ₩25,547 | ₩24,568 | ₩25,333 | +3.11% | 50.2만 |
|---|
| 2026.01.05 | ₩24,984 | ₩25,145 | ₩24,488 | ₩24,488 | -1.99% | 34.3만 |
|---|
| 2026.01.02 | ₩24,662 | ₩24,743 | ₩24,139 | ₩24,729 | +0.27% | 35.3만 |
|---|
| 2025.12.31 | ₩24,810 | ₩24,870 | ₩24,669 | ₩24,716 | -0.38% | 19.4만 |
|---|
| 2025.12.30 | ₩25,266 | ₩25,266 | ₩24,729 | ₩24,729 | -2.12% | 26.6만 |
|---|
| 2025.12.29 | ₩25,011 | ₩25,346 | ₩24,984 | ₩25,172 | +0.64% | 35.4만 |
|---|
| 2025.12.26 | ₩24,904 | ₩25,232 | ₩24,830 | ₩25,199 | +1.18% | 25.6만 |
|---|
| 2025.12.24 | ₩24,823 | ₩25,145 | ₩24,823 | ₩24,944 | +0.49% | 17.2만 |
|---|
| 2025.12.23 | ₩24,863 | ₩25,118 | ₩24,770 | ₩24,904 | +0.16% | 25.5만 |
|---|
| 2025.12.22 | ₩24,689 | ₩25,172 | ₩24,609 | ₩24,998 | +1.25% | 28만 |
|---|
| 2025.12.19 | ₩24,448 | ₩24,689 | ₩24,407 | ₩24,501 | +0.22% | 74.3만 |
|---|
| 2025.12.18 | ₩24,609 | ₩24,609 | ₩24,293 | ₩24,542 | -0.27% | 32.2만 |
|---|
| 2025.12.17 | ₩24,475 | ₩24,562 | ₩24,193 | ₩24,475 | 0.00% | 35.2만 |
|---|
| 2025.12.16 | ₩24,233 | ₩24,515 | ₩24,139 | ₩24,367 | +0.55% | 30.9만 |
|---|
| 2025.12.15 | ₩24,407 | ₩24,539 | ₩24,206 | ₩24,287 | -0.49% | 33.2만 |
|---|
| 2025.12.12 | ₩24,729 | ₩24,743 | ₩24,394 | ₩24,421 | -1.25% | 37.2만 |
|---|
| 2025.12.11 | ₩25,105 | ₩25,105 | ₩24,487 | ₩24,716 | -1.55% | 84.4만 |
|---|
| 2025.12.10 | ₩25,024 | ₩25,449 | ₩25,011 | ₩25,145 | +0.48% | 65.7만 |
|---|
| 2025.12.09 | ₩25,172 | ₩25,306 | ₩25,051 | ₩25,118 | -0.21% | 54.5만 |
|---|
| 2025.12.08 | ₩25,909 | ₩26,084 | ₩25,118 | ₩25,199 | -2.74% | 60.8만 |
|---|
| 2025.12.05 | ₩25,601 | ₩26,017 | ₩25,413 | ₩25,909 | +1.20% | 47.8만 |
|---|
| 2025.12.04 | ₩25,802 | ₩25,816 | ₩25,454 | ₩25,601 | -0.78% | 45.7만 |
|---|
| 2025.12.03 | ₩25,856 | ₩26,097 | ₩25,494 | ₩25,601 | -0.99% | 59.8만 |
|---|
| 2025.12.02 | ₩25,011 | ₩25,345 | ₩24,991 | ₩25,279 | +1.07% | 39.6만 |
|---|
| 2025.12.01 | ₩25,346 | ₩25,749 | ₩25,293 | ₩25,319 | -0.11% | 70.5만 |
|---|
| 2025.11.28 | ₩25,279 | ₩25,534 | ₩25,252 | ₩25,373 | +0.37% | 47.8만 |
|---|
| 2025.11.26 | ₩25,346 | ₩25,547 | ₩25,239 | ₩25,266 | -0.32% | 71.2만 |
|---|
| 2025.11.25 | ₩25,655 | ₩25,802 | ₩25,333 | ₩25,333 | -1.25% | 90.1만 |
|---|
| 2025.11.24 | ₩25,829 | ₩26,084 | ₩25,319 | ₩25,735 | -0.36% | 157.8만 |
|---|
| 2025.11.21 | ₩23,455 | ₩24,019 | ₩23,455 | ₩24,005 | +2.34% | 41.2만 |
|---|
| 2025.11.20 | ₩24,072 | ₩24,367 | ₩23,281 | ₩23,348 | -3.01% | 75.9만 |
|---|
| 2025.11.19 | ₩23,482 | ₩23,891 | ₩23,469 | ₩23,804 | +1.37% | 37.2만 |
|---|
| 2025.11.18 | ₩23,522 | ₩23,817 | ₩23,509 | ₩23,670 | +0.63% | 47.3만 |
|---|
| 2025.11.17 | ₩23,388 | ₩23,791 | ₩23,174 | ₩23,589 | +0.86% | 38.6만 |
|---|
| 2025.11.14 | ₩23,201 | ₩23,597 | ₩22,892 | ₩23,549 | +1.50% | 37.5만 |
|---|
| 2025.11.13 | ₩23,630 | ₩24,045 | ₩23,469 | ₩23,509 | -0.51% | 45.5만 |
|---|
| 2025.11.12 | ₩23,241 | ₩23,791 | ₩23,120 | ₩23,764 | +2.25% | 67.7만 |
|---|
| 2025.11.11 | ₩23,697 | ₩23,764 | ₩23,294 | ₩23,361 | -1.41% | 44.9만 |
|---|
| 2025.11.10 | ₩22,677 | ₩23,764 | ₩22,604 | ₩23,670 | +4.38% | 53.4만 |
|---|
| 2025.11.07 | ₩22,664 | ₩22,718 | ₩22,020 | ₩22,677 | +0.06% | 66.9만 |
|---|
| 2025.11.06 | ₩20,894 | ₩22,785 | ₩20,894 | ₩22,731 | +8.79% | 104.6만 |
|---|
| 2025.11.05 | ₩22,262 | ₩22,745 | ₩22,154 | ₩22,476 | +0.96% | 41.5만 |
|---|
| 2025.11.04 | ₩22,154 | ₩22,460 | ₩22,061 | ₩22,087 | -0.30% | 44.8만 |
|---|
| 2025.11.03 | ₩22,691 | ₩22,849 | ₩22,329 | ₩22,463 | -1.00% | 35만 |
|---|
| 2025.10.31 | ₩22,409 | ₩23,120 | ₩22,248 | ₩22,852 | +1.97% | 69만 |
|---|
| 2025.10.30 | ₩22,020 | ₩22,597 | ₩21,926 | ₩22,423 | +1.83% | 34.5만 |
|---|
| 2025.10.29 | ₩22,342 | ₩22,758 | ₩22,020 | ₩22,235 | -0.48% | 38.3만 |
|---|
| 2025.10.28 | ₩21,792 | ₩22,268 | ₩21,792 | ₩22,047 | +1.17% | 33.1만 |
|---|
| 2025.10.27 | ₩21,672 | ₩21,853 | ₩21,672 | ₩21,833 | +0.74% | 35.3만 |
|---|
| 2025.10.24 | ₩21,578 | ₩21,826 | ₩21,316 | ₩21,484 | -0.44% | 33.2만 |
|---|
| 2025.10.23 | ₩21,497 | ₩21,699 | ₩21,417 | ₩21,672 | +0.81% | 25.8만 |
|---|
| 2025.10.22 | ₩21,068 | ₩21,216 | ₩20,907 | ₩21,189 | +0.57% | 40.5만 |
|---|
| 2025.10.21 | ₩21,310 | ₩21,484 | ₩20,867 | ₩21,055 | -1.20% | 45.1만 |
|---|
| 2025.10.20 | ₩21,524 | ₩21,926 | ₩21,269 | ₩21,350 | -0.81% | 43.6만 |
|---|
| 2025.10.17 | ₩21,819 | ₩22,061 | ₩21,739 | ₩21,752 | -0.31% | 38.4만 |
|---|
| 2025.10.16 | ₩21,900 | ₩22,322 | ₩21,672 | ₩21,846 | -0.24% | 43.3만 |
|---|
| 2025.10.15 | ₩21,725 | ₩21,994 | ₩21,699 | ₩21,792 | +0.31% | 41.4만 |
|---|
| 2025.10.14 | ₩21,189 | ₩21,699 | ₩21,162 | ₩21,578 | +1.84% | 48.6만 |
|---|
| 2025.10.13 | ₩21,216 | ₩21,725 | ₩21,129 | ₩21,605 | +1.83% | 67.6만 |
|---|
| 2025.10.10 | ₩21,538 | ₩21,859 | ₩20,854 | ₩20,880 | -3.05% | 76.8만 |
|---|