티커911

젠코 쉬핑 과거 주가

Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands) · GNK · NYSE

주요 사업 분야는 해상 운송입니다.

시장 데이터를 불러오는 중

젠코 쉬핑 과거 주가·일별 시세 (GNK) · 티커911

전체 종목

젠코 쉬핑 과거 주가

Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands) · GNK · NYSE

주요 사업 분야는 해상 운송입니다.

일간2026.02.02

+3.04%

시가: ₩27,622
고가: ₩28,489
저가: ₩27,195
종가: ₩28,462
거래량: 36.3만

일간 종가

최근 1년

2025-08-272026-10-09

일간 가격

278개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩36,722	₩36,722	₩35,161	₩35,361	-3.71%	40.2만
2026.10.08	₩36,562	₩37,243	₩36,163	₩37,109	+1.50%	38.8만
2026.10.06	—	—	—	₩36,402	—	—
2026.10.02	—	—	—	₩36,922	—	—
2026.09.30	—	—	—	₩34,907	—	—
2026.09.28	—	—	—	₩34,280	—	—
2026.09.25	—	—	—	₩34,814	—	—
2026.09.24	—	—	—	₩35,281	—	—
2026.09.23	—	—	—	₩35,281	—	—
2026.09.22	—	—	—	₩36,142	—	—
2026.09.21	₩37,389	₩37,803	₩36,749	₩37,136	-0.68%	46.7만
2026.09.18	₩37,429	₩37,509	₩36,882	₩37,309	-0.32%	120.3만
2026.09.17	₩36,962	₩37,923	₩36,655	₩37,496	+1.44%	66.2만
2026.09.16	₩37,496	₩37,549	₩36,415	₩36,589	-2.42%	59.7만
2026.09.15	₩35,735	₩37,656	₩35,361	₩37,523	+5.00%	71.1만
2026.09.14	₩35,228	₩36,082	₩34,787	₩36,028	+2.27%	65.5만
2026.09.11	—	—	—	₩35,801	—	—
2026.09.10	₩36,242	₩36,362	₩35,454	₩35,695	-1.51%	15.5만
2026.09.09	₩35,988	₩36,389	₩35,628	₩36,215	+0.63%	64.2만
2026.09.08	₩36,362	₩36,362	₩34,989	₩35,775	-1.61%	248.6만
2026.09.04	₩36,375	₩37,118	₩36,375	₩36,896	+1.43%	65.7만
2026.09.03	—	—	—	₩36,415	—	—
2026.09.02	—	—	—	₩36,028	—	—
2026.09.01	₩34,894	₩35,294	₩34,534	₩34,734	-0.46%	63만
2026.08.31	₩34,801	₩35,321	₩34,427	₩35,001	+0.58%	41.3만
2026.08.28	₩34,627	₩35,027	₩33,920	₩34,534	-0.27%	33.3만
2026.08.27	₩34,667	₩35,334	₩34,160	₩34,440	-0.65%	13.7만
2026.08.26	₩35,748	₩36,028	₩33,933	₩34,467	-3.58%	49.7만
2026.08.25	₩35,828	₩36,495	₩35,281	₩36,455	+1.75%	142.7만
2026.08.24	₩35,655	₩36,980	₩35,174	₩35,948	+0.82%	146만
2026.08.21	₩35,014	₩37,042	₩34,867	₩35,388	+1.07%	142.8만
2026.08.20	₩35,068	₩35,134	₩34,427	₩34,814	-0.72%	40.4만
2026.08.19	₩35,108	₩35,361	₩34,487	₩34,961	-0.42%	46만
2026.08.18	₩34,881	₩34,881	₩34,057	₩34,761	-0.34%	44.4만
2026.08.17	₩34,093	₩35,401	₩33,907	₩34,987	+2.62%	47.1만
2026.08.14	₩34,694	₩35,201	₩34,460	₩35,148	+1.31%	34.4만
2026.08.13	₩34,027	₩34,801	₩34,000	₩34,681	+1.92%	38.7만
2026.08.12	₩33,026	₩33,960	₩32,666	₩33,706	+2.06%	27.8만
2026.08.11	₩33,386	₩33,453	₩32,452	₩32,986	-1.20%	42.3만
2026.08.10	₩33,893	₩34,480	₩33,386	₩33,440	-1.34%	58.3만
2026.08.07	₩33,520	₩34,360	₩32,672	₩33,800	+0.84%	40.7만
2026.08.06	₩35,454	₩35,495	₩33,253	₩33,533	-5.42%	56.9만
2026.08.05	₩34,867	₩35,161	₩34,093	₩34,120	-2.14%	40.6만
2026.08.04	₩34,747	₩35,668	₩34,460	₩34,654	-0.27%	64.7만
2026.08.03	₩34,454	₩35,365	₩33,920	₩35,014	+1.63%	41.5만
2026.07.31	₩34,520	₩34,734	₩33,947	₩34,080	-1.28%	24.7만
2026.07.30	₩33,933	₩34,721	₩33,792	₩34,667	+2.16%	25.6만
2026.07.29	₩34,027	₩34,080	₩33,093	₩33,653	-1.10%	28.2만
2026.07.28	₩33,413	₩33,947	₩33,133	₩33,880	+1.40%	27.5만
2026.07.27	₩35,081	₩35,248	₩33,373	₩33,480	-4.56%	28.3만
2026.07.24	₩34,534	₩35,761	₩34,314	₩35,721	+3.44%	23.2만
2026.07.23	₩33,506	₩34,512	₩33,493	₩34,360	+2.55%	25.9만
2026.07.22	₩33,987	₩33,987	₩33,520	₩33,933	-0.16%	18.7만
2026.07.21	₩34,027	₩34,153	₩33,560	₩33,840	-0.55%	21.8만
2026.07.20	₩32,532	₩33,867	₩32,532	₩33,706	+3.61%	26.3만
2026.07.17	₩33,520	₩33,520	₩31,892	₩32,185	-3.98%	21.1만
2026.07.16	₩33,360	₩33,947	₩33,360	₩33,720	+1.08%	16.3만
2026.07.15	₩33,907	₩34,053	₩33,506	₩33,586	-0.94%	21.2만
2026.07.14	₩33,960	₩34,214	₩33,026	₩33,960	0.00%	28.4만
2026.07.13	₩34,027	₩34,641	₩33,473	₩33,827	-0.59%	33.7만
2026.07.10	₩32,732	₩34,093	₩32,602	₩34,040	+4.00%	26.5만
2026.07.09	₩33,013	₩33,360	₩31,892	₩32,439	-1.74%	35.8만
2026.07.08	₩33,426	₩34,403	₩33,093	₩33,573	+0.44%	34.5만
2026.07.07	₩33,346	₩33,480	₩33,053	₩33,400	+0.16%	23만
2026.07.06	₩32,732	₩33,493	₩32,732	₩33,333	+1.83%	21.5만
2026.07.02	₩33,346	₩33,506	₩32,392	₩32,692	-1.96%	26만
2026.07.01	₩33,013	₩33,613	₩32,799	₩32,906	-0.32%	20.6만
2026.06.30	₩32,319	₩33,146	₩32,172	₩33,066	+2.31%	21.8만
2026.06.29	₩31,665	₩32,586	₩31,665	₩32,546	+2.78%	24.9만
2026.06.26	₩31,158	₩31,758	₩30,597	₩31,451	+0.94%	86.6만
2026.06.25	₩31,972	₩32,192	₩31,078	₩31,291	-2.13%	25.7만
2026.06.24	₩32,732	₩33,039	₩32,105	₩32,239	-1.51%	47만
2026.06.23	₩31,478	₩33,720	₩31,478	₩33,159	+5.34%	51만
2026.06.22	₩31,305	₩31,745	₩31,305	₩31,451	+0.47%	37.8만
2026.06.18	₩31,238	₩32,632	₩31,238	₩31,598	+1.15%	77.8만
2026.06.17	₩32,172	₩32,301	₩30,984	₩31,131	-3.24%	43만
2026.06.16	₩31,998	₩32,179	₩31,251	₩31,371	-1.96%	24.8만
2026.06.15	₩32,025	₩32,052	₩31,585	₩31,718	-0.96%	26만
2026.06.12	₩31,812	₩32,212	₩31,678	₩32,105	+0.92%	25.3만
2026.06.11	₩31,798	₩31,892	₩31,478	₩31,611	-0.59%	35.3만
2026.06.10	₩31,932	₩32,038	₩31,184	₩31,358	-1.80%	33.5만
2026.06.09	₩32,425	₩32,546	₩31,718	₩31,852	-1.77%	34.4만
2026.06.08	₩33,146	₩33,146	₩31,938	₩32,052	-3.30%	25.8만
2026.06.05	₩31,972	₩33,393	₩31,972	₩32,946	+3.05%	27.8만
2026.06.04	₩32,332	₩32,539	₩32,058	₩32,145	-0.58%	29.4만
2026.06.03	₩32,038	₩32,172	₩31,786	₩32,012	-0.08%	32.5만
2026.06.02	₩32,252	₩32,626	₩32,052	₩32,239	-0.04%	25.7만
2026.06.01	₩32,025	₩32,385	₩31,838	₩32,252	+0.71%	21.8만
2026.05.29	₩32,012	₩32,465	₩31,672	₩32,105	+0.29%	32.2만
2026.05.28	₩31,358	₩32,412	₩31,291	₩32,145	+2.51%	24.9만
2026.05.27	₩32,025	₩32,025	₩31,104	₩31,118	-2.83%	38.7만
2026.05.26	₩31,385	₩31,762	₩31,158	₩31,491	+0.34%	51.2만
2026.05.22	₩32,025	₩32,025	₩31,144	₩31,211	-2.54%	27.5만
2026.05.21	₩32,145	₩32,519	₩31,438	₩32,212	+0.21%	49.4만
2026.05.20	₩31,692	₩32,719	₩31,692	₩32,159	+1.47%	56.4만
2026.05.19	₩32,252	₩32,512	₩31,318	₩31,625	-1.94%	46.7만
2026.05.18	₩31,798	₩32,942	₩31,798	₩32,586	+2.48%	34.2만
2026.05.15	₩32,692	₩33,526	₩32,492	₩32,866	+0.53%	57.6만
2026.05.14	₩33,693	₩33,987	₩32,786	₩33,093	-1.78%	56.3만
2026.05.13	₩35,828	₩35,968	₩33,893	₩34,000	-5.10%	48.2만
2026.05.12	₩35,121	₩36,362	₩34,334	₩36,135	+2.89%	35.5만
2026.05.11	₩34,694	₩35,521	₩34,507	₩35,001	+0.88%	29만
2026.05.08	₩34,013	₩34,701	₩33,760	₩34,574	+1.65%	21만
2026.05.07	₩34,641	₩34,894	₩33,520	₩33,680	-2.77%	27.3만
2026.05.06	₩33,533	₩34,187	₩33,226	₩34,027	+1.47%	40.1만
2026.05.05	₩32,519	₩34,240	₩32,425	₩33,640	+3.45%	65.1만
2026.05.04	₩32,799	₩32,879	₩31,785	₩31,998	-2.44%	24.5만
2026.05.01	₩32,532	₩32,879	₩32,172	₩32,732	+0.62%	15.9만
2026.04.30	₩32,572	₩33,015	₩32,172	₩32,345	-0.70%	22만
2026.04.29	₩32,145	₩32,626	₩31,958	₩32,465	+1.00%	15.2만
2026.04.28	₩31,945	₩32,599	₩31,598	₩32,492	+1.71%	27.3만
2026.04.27	₩31,398	₩31,912	₩31,385	₩31,692	+0.93%	21.7만
2026.04.24	₩31,251	₩31,725	₩31,158	₩31,385	+0.43%	24.5만
2026.04.23	₩31,705	₩32,125	₩31,144	₩31,198	-1.60%	24.1만
2026.04.22	₩30,584	₩31,651	₩30,130	₩31,651	+3.49%	35.6만
2026.04.21	₩32,465	₩32,546	₩30,384	₩30,651	-5.59%	31.2만
2026.04.20	₩32,372	₩33,026	₩31,838	₩32,265	-0.33%	29.8만
2026.04.17	₩32,025	₩32,666	₩31,932	₩32,639	+1.92%	48.6만
2026.04.16	₩31,892	₩31,972	₩31,131	₩31,838	-0.17%	21.2만
2026.04.15	₩32,119	₩32,359	₩31,658	₩32,252	+0.42%	26.8만
2026.04.14	₩31,972	₩32,185	₩31,718	₩31,785	-0.58%	37.2만
2026.04.13	₩31,064	₩31,965	₩31,051	₩31,958	+2.88%	33.6만
2026.04.10	₩30,878	₩31,224	₩30,237	₩31,091	+0.69%	30.1만
2026.04.09	₩32,425	₩32,425	₩30,491	₩30,744	-5.19%	31.4만
2026.04.08	₩31,878	₩32,492	₩31,465	₩32,452	+1.80%	27.4만
2026.04.07	₩31,905	₩32,092	₩30,890	₩31,318	-1.84%	30.7만
2026.04.06	₩31,945	₩32,025	₩31,438	₩31,945	0.00%	22.8만
2026.04.02	₩30,864	₩32,265	₩30,437	₩32,265	+4.54%	37.2만
2026.04.01	₩29,984	₩31,064	₩29,984	₩30,984	+3.34%	22.1만
2026.03.31	₩29,663	₩30,104	₩29,303	₩30,090	+1.44%	32.1만
2026.03.30	₩30,010	₩30,117	₩29,356	₩29,570	-1.47%	20.8만
2026.03.27	₩29,823	₩30,511	₩29,623	₩29,810	-0.04%	20.1만
2026.03.26	₩30,277	₩30,791	₩30,144	₩30,237	-0.13%	27.2만
2026.03.25	₩30,691	₩30,731	₩30,064	₩30,317	-1.22%	21.8만
2026.03.24	₩29,810	₩30,771	₩29,797	₩30,691	+2.95%	23.3만
2026.03.23	₩29,089	₩29,943	₩28,916	₩29,703	+2.11%	74.4만
2026.03.20	₩30,330	₩30,330	₩28,582	₩28,823	-4.97%	79.8만
2026.03.19	₩29,490	₩30,184	₩29,410	₩30,077	+1.99%	37.8만
2026.03.18	₩29,463	₩30,998	₩29,230	₩30,384	+3.13%	78.6만
2026.03.17	₩28,649	₩29,383	₩28,556	₩29,370	+2.52%	46.7만
2026.03.16	₩27,101	₩28,369	₩26,894	₩28,342	+4.58%	63만
2026.03.13	₩26,194	₩26,688	₩25,553	₩26,367	+0.66%	81.2만
2026.03.12	₩27,635	₩27,768	₩26,341	₩26,381	-4.54%	73.5만
2026.03.11	₩28,622	₩28,832	₩27,328	₩28,075	-1.91%	76.2만
2026.03.10	₩29,103	₩30,477	₩29,103	₩29,583	+1.65%	87.6만
2026.03.09	₩29,383	₩29,623	₩28,462	₩28,783	-2.04%	117.9만
2026.03.06	₩29,810	₩29,890	₩28,789	₩29,623	-0.63%	89.1만
2026.03.05	₩31,918	₩31,918	₩30,464	₩30,904	-3.18%	45.3만
2026.03.04	₩31,878	₩32,312	₩31,211	₩32,225	+1.09%	47.7만
2026.03.03	₩32,025	₩32,399	₩31,180	₩31,998	-0.08%	49.2만
2026.03.02	₩32,225	₩33,106	₩31,558	₩32,626	+1.24%	87.7만
2026.02.27	₩31,491	₩32,139	₩31,251	₩32,092	+1.91%	44.4만
2026.02.26	₩31,518	₩31,945	₩31,238	₩31,331	-0.59%	51.3만
2026.02.25	₩31,705	₩31,998	₩31,131	₩31,491	-0.67%	46.7만
2026.02.24	₩31,611	₩32,099	₩31,331	₩31,692	+0.25%	63.5만
2026.02.23	₩31,571	₩32,159	₩30,944	₩31,531	-0.13%	88.6만
2026.02.20	₩31,131	₩32,165	₩31,131	₩31,972	+2.70%	50.6만
2026.02.19	₩30,437	₩31,892	₩30,108	₩31,425	+3.24%	72만
2026.02.18	₩30,357	₩31,598	₩30,090	₩31,198	+2.77%	79.7만
2026.02.17	₩29,783	₩30,224	₩29,036	₩30,077	+0.99%	36.8만
2026.02.13	₩28,662	₩29,717	₩28,482	₩29,637	+3.40%	25.7만
2026.02.12	₩29,837	₩29,863	₩28,356	₩28,716	-3.76%	26.1만
2026.02.11	₩29,210	₩29,677	₩28,916	₩29,557	+1.19%	29.7만
2026.02.10	₩27,795	₩28,889	₩27,688	₩28,676	+3.17%	60.6만
2026.02.09	₩27,582	₩27,995	₩27,341	₩27,982	+1.45%	22.2만
2026.02.06	₩26,954	₩27,822	₩26,954	₩27,715	+2.82%	31만
2026.02.05	₩26,594	₩27,068	₩26,247	₩26,954	+1.35%	32.1만
2026.02.04	₩28,676	₩28,676	₩26,781	₩26,968	-5.96%	47.4만
2026.02.03	₩28,556	₩28,676	₩28,102	₩28,649	+0.33%	41.8만
2026.02.02	₩27,622	₩28,489	₩27,195	₩28,462	+3.04%	36.3만
2026.01.30	₩27,368	₩28,089	₩27,368	₩27,889	+1.90%	33.1만
2026.01.29	₩27,688	₩27,969	₩26,901	₩27,688	0.00%	38.9만
2026.01.28	₩27,355	₩27,542	₩27,093	₩27,248	-0.39%	32.5만
2026.01.27	₩27,315	₩27,595	₩27,068	₩27,141	-0.64%	31.4만
2026.01.26	₩26,821	₩27,221	₩26,453	₩26,995	+0.65%	29.2만
2026.01.23	₩26,848	₩27,208	₩26,568	₩26,648	-0.75%	29.9만
2026.01.22	₩26,674	₩27,141	₩26,128	₩26,714	+0.15%	33만
2026.01.21	₩25,927	₩26,634	₩25,887	₩26,634	+2.73%	27.5만
2026.01.20	₩25,527	₩25,767	₩25,086	₩25,633	+0.42%	32만
2026.01.16	₩26,381	₩26,774	₩25,807	₩25,820	-2.12%	42만
2026.01.15	₩25,887	₩26,594	₩25,560	₩26,527	+2.47%	46.9만
2026.01.14	₩25,714	₩26,154	₩25,620	₩26,154	+1.71%	37.6만
2026.01.13	₩25,086	₩25,760	₩25,086	₩25,393	+1.22%	29.2만
2026.01.12	₩24,926	₩25,367	₩24,900	₩25,100	+0.70%	21.1만
2026.01.09	₩26,154	₩26,187	₩24,913	₩25,086	-4.08%	30.9만
2026.01.08	₩25,073	₩26,314	₩25,073	₩26,221	+4.58%	52.6만
2026.01.07	₩25,153	₩25,246	₩24,886	₩25,180	+0.11%	33만
2026.01.06	₩24,446	₩25,420	₩24,446	₩25,206	+3.11%	50.2만
2026.01.05	₩24,859	₩25,020	₩24,366	₩24,366	-1.99%	34.3만
2026.01.02	₩24,539	₩24,619	₩24,019	₩24,606	+0.27%	35.3만
2025.12.31	₩24,686	₩24,746	₩24,546	₩24,593	-0.38%	19.4만
2025.12.30	₩25,140	₩25,140	₩24,606	₩24,606	-2.12%	26.6만
2025.12.29	₩24,886	₩25,220	₩24,859	₩25,046	+0.64%	35.4만
2025.12.26	₩24,779	₩25,106	₩24,706	₩25,073	+1.18%	25.6만
2025.12.24	₩24,699	₩25,020	₩24,699	₩24,819	+0.49%	17.2만
2025.12.23	₩24,739	₩24,993	₩24,646	₩24,779	+0.16%	25.5만
2025.12.22	₩24,566	₩25,046	₩24,486	₩24,873	+1.25%	28만
2025.12.19	₩24,326	₩24,566	₩24,286	₩24,379	+0.22%	74.3만
2025.12.18	₩24,486	₩24,486	₩24,172	₩24,419	-0.27%	32.2만
2025.12.17	₩24,352	₩24,439	₩24,072	₩24,352	0.00%	35.2만
2025.12.16	₩24,112	₩24,392	₩24,019	₩24,246	+0.55%	30.9만
2025.12.15	₩24,286	₩24,416	₩24,086	₩24,166	-0.49%	33.2만
2025.12.12	₩24,606	₩24,619	₩24,272	₩24,299	-1.25%	37.2만
2025.12.11	₩24,980	₩24,980	₩24,364	₩24,593	-1.55%	84.4만
2025.12.10	₩24,900	₩25,323	₩24,886	₩25,020	+0.48%	65.7만
2025.12.09	₩25,046	₩25,180	₩24,926	₩24,993	-0.21%	54.5만
2025.12.08	₩25,780	₩25,954	₩24,993	₩25,073	-2.74%	60.8만
2025.12.05	₩25,473	₩25,887	₩25,287	₩25,780	+1.20%	47.8만
2025.12.04	₩25,673	₩25,687	₩25,327	₩25,473	-0.78%	45.7만
2025.12.03	₩25,727	₩25,967	₩25,367	₩25,473	-0.99%	59.8만
2025.12.02	₩24,886	₩25,218	₩24,866	₩25,153	+1.07%	39.6만
2025.12.01	₩25,220	₩25,620	₩25,166	₩25,193	-0.11%	70.5만
2025.11.28	₩25,153	₩25,407	₩25,126	₩25,246	+0.37%	47.8만
2025.11.26	₩25,220	₩25,420	₩25,113	₩25,140	-0.32%	71.2만
2025.11.25	₩25,527	₩25,673	₩25,206	₩25,206	-1.25%	90.1만
2025.11.24	₩25,700	₩25,954	₩25,193	₩25,607	-0.36%	157.8만
2025.11.21	₩23,338	₩23,899	₩23,338	₩23,885	+2.34%	41.2만
2025.11.20	₩23,952	₩24,246	₩23,165	₩23,232	-3.01%	75.9만
2025.11.19	₩23,365	₩23,772	₩23,352	₩23,685	+1.37%	37.2만
2025.11.18	₩23,405	₩23,699	₩23,392	₩23,552	+0.63%	47.3만
2025.11.17	₩23,272	₩23,672	₩23,058	₩23,472	+0.86%	38.6만
2025.11.14	₩23,085	₩23,480	₩22,778	₩23,432	+1.50%	37.5만
2025.11.13	₩23,512	₩23,925	₩23,352	₩23,392	-0.51%	45.5만
2025.11.12	₩23,125	₩23,672	₩23,005	₩23,645	+2.25%	67.7만
2025.11.11	₩23,578	₩23,645	₩23,178	₩23,245	-1.41%	44.9만
2025.11.10	₩22,564	₩23,645	₩22,491	₩23,552	+4.38%	53.4만
2025.11.07	₩22,551	₩22,604	₩21,911	₩22,564	+0.06%	66.9만
2025.11.06	₩20,790	₩22,671	₩20,790	₩22,618	+8.79%	104.6만
2025.11.05	₩22,151	₩22,631	₩22,044	₩22,364	+0.96%	41.5만
2025.11.04	₩22,044	₩22,348	₩21,951	₩21,977	-0.30%	44.8만
2025.11.03	₩22,578	₩22,735	₩22,217	₩22,351	-1.00%	35만
2025.10.31	₩22,297	₩23,005	₩22,137	₩22,738	+1.97%	69만
2025.10.30	₩21,911	₩22,484	₩21,817	₩22,311	+1.83%	34.5만
2025.10.29	₩22,231	₩22,644	₩21,911	₩22,124	-0.48%	38.3만
2025.10.28	₩21,684	₩22,157	₩21,684	₩21,937	+1.17%	33.1만
2025.10.27	₩21,564	₩21,744	₩21,564	₩21,724	+0.74%	35.3만
2025.10.24	₩21,470	₩21,717	₩21,210	₩21,377	-0.44%	33.2만
2025.10.23	₩21,390	₩21,590	₩21,310	₩21,564	+0.81%	25.8만
2025.10.22	₩20,963	₩21,110	₩20,803	₩21,083	+0.57%	40.5만
2025.10.21	₩21,203	₩21,377	₩20,763	₩20,950	-1.20%	45.1만
2025.10.20	₩21,417	₩21,817	₩21,163	₩21,243	-0.81%	43.6만
2025.10.17	₩21,710	₩21,951	₩21,630	₩21,644	-0.31%	38.4만
2025.10.16	₩21,790	₩22,211	₩21,564	₩21,737	-0.24%	43.3만
2025.10.15	₩21,617	₩21,884	₩21,590	₩21,684	+0.31%	41.4만
2025.10.14	₩21,083	₩21,590	₩21,057	₩21,470	+1.84%	48.6만
2025.10.13	₩21,110	₩21,617	₩21,023	₩21,497	+1.83%	67.6만
2025.10.10	₩21,430	₩21,750	₩20,750	₩20,776	-3.05%	76.8만
2025.10.09	₩22,311	₩22,498	₩21,784	₩21,897	-1.85%	57.6만
2025.10.08	₩22,978	₩22,978	₩22,044	₩22,044	-4.07%	63.1만
2025.10.07	₩22,684	₩23,011	₩22,458	₩22,978	+1.29%	53.3만
2025.10.06	₩22,898	₩22,951	₩22,578	₩22,658	-1.05%	45.7만
2025.10.03	₩23,205	₩23,218	₩22,538	₩22,978	-0.98%	67.5만
2025.10.02	₩23,899	₩23,939	₩22,898	₩23,085	-3.41%	55.7만
2025.10.01	₩23,619	₩23,925	₩23,365	₩23,792	+0.73%	67.1만
2025.09.30	₩23,752	₩24,046	₩23,578	₩23,752	0.00%	38.3만
2025.09.29	₩24,166	₩24,259	₩23,552	₩23,939	-0.94%	58만
2025.09.26	₩25,020	₩25,022	₩24,366	₩24,446	-2.29%	48.6만
2025.09.25	₩25,113	₩25,213	₩24,419	₩24,673	-1.75%	53만
2025.09.24	₩25,887	₩26,154	₩25,333	₩25,340	-2.11%	48.9만
2025.09.23	₩25,153	₩25,887	₩25,060	₩25,700	+2.18%	44.7만
2025.09.22	₩24,846	₩25,126	₩24,673	₩24,900	+0.21%	87.4만
2025.09.19	₩24,993	₩25,086	₩24,591	₩24,966	-0.11%	183.2만
2025.09.18	₩24,926	₩25,206	₩24,699	₩25,100	+0.70%	42.7만
2025.09.17	₩24,566	₩24,900	₩24,432	₩24,753	+0.76%	45.9만
2025.09.16	₩24,379	₩24,626	₩23,939	₩24,566	+0.77%	78.8만
2025.09.15	₩24,126	₩24,819	₩23,779	₩24,326	+0.83%	170.4만
2025.09.12	₩23,699	₩24,319	₩23,659	₩24,046	+1.46%	49.1만
2025.09.11	₩23,272	₩23,805	₩23,005	₩23,699	+1.83%	109.2만
2025.09.10	₩23,805	₩23,992	₩23,565	₩23,992	+0.78%	64.2만
2025.09.09	₩23,952	₩24,352	₩23,892	₩23,965	+0.06%	65.3만
2025.09.08	₩23,952	₩24,259	₩23,792	₩24,099	+0.61%	67.9만
2025.09.05	₩23,098	₩23,845	₩23,098	₩23,752	+2.83%	45만
2025.09.04	₩23,018	₩23,325	₩22,951	₩23,232	+0.93%	58.9만
2025.09.03	₩22,778	₩23,045	₩22,444	₩22,965	+0.82%	51.9만
2025.09.02	₩22,364	₩22,849	₩22,291	₩22,684	+1.43%	62만
2025.08.29	₩22,751	₩22,858	₩22,311	₩22,471	-1.23%	50.7만
2025.08.28	₩22,845	₩22,925	₩22,635	₩22,831	-0.06%	38.7만
2025.08.27	₩22,578	₩22,785	₩22,444	₩22,724	+0.65%	38.7만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.