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 | ₩36,826 | ₩36,826 | ₩35,261 | ₩35,462 | -3.71% | 40.2만 |
| 2026.10.08 | ₩36,666 | ₩37,348 | ₩36,266 | ₩37,215 | +1.50% | 38.8만 |
| 2026.10.07 | ₩36,693 | ₩37,201 | ₩36,218 | ₩36,264 | -1.17% | 56.6만 |
| 2026.10.06 | ₩36,693 | ₩37,094 | ₩35,930 | ₩36,505 | -0.51% | 77.9만 |
| 2026.10.05 | ₩37,027 | ₩37,255 | ₩36,157 | ₩36,933 | -0.25% | 41.2만 |
| 2026.10.02 | ₩36,278 | ₩37,027 | ₩35,816 | ₩37,027 | +2.07% | 29만 |
| 2026.10.01 | ₩35,301 | ₩36,586 | ₩35,087 | ₩36,425 | +3.18% | 46.3만 |
| 2026.09.30 | ₩35,234 | ₩35,743 | ₩34,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,007 |
| -0.65% |
| 44.5만 |
| 2026.09.29 | ₩34,498 | ₩35,114 | ₩34,498 | ₩34,766 | +0.78% | 30.6만 |
|---|
| 2026.09.28 | ₩34,940 | ₩35,194 | ₩34,364 | ₩34,699 | -0.69% | 24.8만 |
|---|
| 2026.09.25 | ₩35,528 | ₩35,528 | ₩34,565 | ₩34,913 | -1.73% | 33.9만 |
|---|
| 2026.09.24 | ₩35,462 | ₩35,903 | ₩35,013 | ₩35,381 | -0.23% | 42.4만 |
|---|
| 2026.09.23 | ₩35,756 | ₩35,809 | ₩34,792 | ₩35,381 | -1.05% | 45.6만 |
|---|
| 2026.09.22 | ₩36,519 | ₩36,646 | ₩35,709 | ₩35,769 | -2.05% | 59.2만 |
|---|
| 2026.09.21 | ₩37,496 | ₩37,910 | ₩36,853 | ₩37,241 | -0.68% | 46.7만 |
|---|
| 2026.09.18 | ₩37,536 | ₩37,616 | ₩36,987 | ₩37,415 | -0.32% | 120.3만 |
|---|
| 2026.09.17 | ₩37,067 | ₩38,031 | ₩36,760 | ₩37,603 | +1.44% | 66.2만 |
|---|
| 2026.09.16 | ₩37,603 | ₩37,656 | ₩36,519 | ₩36,693 | -2.42% | 59.7만 |
|---|
| 2026.09.15 | ₩35,836 | ₩37,763 | ₩35,462 | ₩37,629 | +5.00% | 71.1만 |
|---|
| 2026.09.14 | ₩35,328 | ₩36,184 | ₩34,886 | ₩36,131 | +2.27% | 65.5만 |
|---|
| 2026.09.11 | ₩35,983 | ₩36,084 | ₩35,515 | ₩35,903 | -0.22% | 30.4만 |
|---|
| 2026.09.10 | ₩36,345 | ₩36,479 | ₩35,515 | ₩35,796 | -1.51% | 43만 |
|---|
| 2026.09.09 | ₩36,090 | ₩36,505 | ₩35,689 | ₩36,318 | +0.63% | 64.2만 |
|---|
| 2026.09.08 | ₩36,465 | ₩36,465 | ₩35,088 | ₩35,876 | -1.61% | 248.6만 |
|---|
| 2026.09.04 | ₩36,479 | ₩37,224 | ₩36,479 | ₩37,000 | +1.43% | 65.7만 |
|---|
| 2026.09.03 | ₩36,264 | ₩36,833 | ₩35,983 | ₩36,519 | +0.70% | 64.6만 |
|---|
| 2026.09.02 | ₩35,261 | ₩36,131 | ₩35,247 | ₩36,131 | +2.47% | 79.8만 |
|---|
| 2026.09.01 | ₩34,993 | ₩35,395 | ₩34,632 | ₩34,833 | -0.46% | 63만 |
|---|
| 2026.08.31 | ₩34,899 | ₩35,421 | ₩34,525 | ₩35,100 | +0.58% | 41.3만 |
|---|
| 2026.08.28 | ₩34,726 | ₩35,127 | ₩34,016 | ₩34,632 | -0.27% | 33.3만 |
|---|
| 2026.08.27 | ₩34,766 | ₩35,462 | ₩34,070 | ₩34,538 | -0.65% | 45.7만 |
|---|
| 2026.08.26 | ₩35,850 | ₩36,131 | ₩34,030 | ₩34,565 | -3.58% | 49.7만 |
|---|
| 2026.08.25 | ₩35,930 | ₩36,599 | ₩35,381 | ₩36,559 | +1.75% | 142.7만 |
|---|
| 2026.08.24 | ₩35,756 | ₩37,085 | ₩35,274 | ₩36,050 | +0.82% | 146만 |
|---|
| 2026.08.21 | ₩35,114 | ₩37,148 | ₩34,966 | ₩35,488 | +1.07% | 142.8만 |
|---|
| 2026.08.20 | ₩35,167 | ₩35,234 | ₩34,525 | ₩34,913 | -0.72% | 40.4만 |
|---|
| 2026.08.19 | ₩35,207 | ₩35,462 | ₩34,585 | ₩35,060 | -0.42% | 46만 |
|---|
| 2026.08.18 | ₩34,980 | ₩34,980 | ₩34,154 | ₩34,859 | -0.34% | 44.4만 |
|---|
| 2026.08.17 | ₩34,190 | ₩35,502 | ₩34,003 | ₩35,087 | +2.62% | 47.1만 |
|---|
| 2026.08.14 | ₩34,792 | ₩35,301 | ₩34,558 | ₩35,247 | +1.31% | 34.4만 |
|---|
| 2026.08.13 | ₩34,123 | ₩34,899 | ₩34,097 | ₩34,779 | +1.92% | 38.7만 |
|---|
| 2026.08.12 | ₩33,120 | ₩34,056 | ₩32,758 | ₩33,802 | +2.06% | 27.8만 |
|---|
| 2026.08.11 | ₩33,481 | ₩33,548 | ₩32,544 | ₩33,080 | -1.20% | 42.3만 |
|---|
| 2026.08.10 | ₩33,990 | ₩34,578 | ₩33,481 | ₩33,535 | -1.34% | 58.3만 |
|---|
| 2026.08.07 | ₩33,615 | ₩34,458 | ₩32,765 | ₩33,896 | +0.84% | 40.7만 |
|---|
| 2026.08.06 | ₩35,555 | ₩35,595 | ₩33,347 | ₩33,628 | -5.42% | 56.9만 |
|---|
| 2026.08.05 | ₩34,966 | ₩35,261 | ₩34,190 | ₩34,217 | -2.14% | 40.6만 |
|---|
| 2026.08.04 | ₩34,846 | ₩35,769 | ₩34,558 | ₩34,752 | -0.27% | 64.7만 |
|---|
| 2026.08.03 | ₩34,552 | ₩35,466 | ₩34,016 | ₩35,114 | +1.63% | 41.5만 |
|---|
| 2026.07.31 | ₩34,618 | ₩34,833 | ₩34,043 | ₩34,177 | -1.28% | 24.7만 |
|---|
| 2026.07.30 | ₩34,030 | ₩34,819 | ₩33,888 | ₩34,766 | +2.16% | 25.6만 |
|---|
| 2026.07.29 | ₩34,123 | ₩34,177 | ₩33,187 | ₩33,749 | -1.10% | 28.2만 |
|---|
| 2026.07.28 | ₩33,508 | ₩34,043 | ₩33,227 | ₩33,976 | +1.40% | 27.5만 |
|---|
| 2026.07.27 | ₩35,180 | ₩35,348 | ₩33,468 | ₩33,575 | -4.56% | 28.3만 |
|---|
| 2026.07.24 | ₩34,632 | ₩35,863 | ₩34,411 | ₩35,823 | +3.44% | 23.2만 |
|---|
| 2026.07.23 | ₩33,601 | ₩34,610 | ₩33,588 | ₩34,458 | +2.55% | 25.9만 |
|---|
| 2026.07.22 | ₩34,083 | ₩34,083 | ₩33,615 | ₩34,030 | -0.16% | 18.7만 |
|---|
| 2026.07.21 | ₩34,123 | ₩34,250 | ₩33,655 | ₩33,936 | -0.55% | 21.8만 |
|---|
| 2026.07.20 | ₩32,625 | ₩33,963 | ₩32,625 | ₩33,802 | +3.61% | 26.3만 |
|---|
| 2026.07.17 | ₩33,615 | ₩33,615 | ₩31,982 | ₩32,277 | -3.98% | 21.1만 |
|---|
| 2026.07.16 | ₩33,454 | ₩34,043 | ₩33,454 | ₩33,816 | +1.08% | 16.3만 |
|---|
| 2026.07.15 | ₩34,003 | ₩34,150 | ₩33,601 | ₩33,682 | -0.94% | 21.2만 |
|---|
| 2026.07.14 | ₩34,056 | ₩34,311 | ₩33,120 | ₩34,056 | 0.00% | 28.4만 |
|---|
| 2026.07.13 | ₩34,123 | ₩34,739 | ₩33,568 | ₩33,923 | -0.59% | 33.7만 |
|---|
| 2026.07.10 | ₩32,825 | ₩34,190 | ₩32,694 | ₩34,137 | +4.00% | 26.5만 |
|---|
| 2026.07.09 | ₩33,106 | ₩33,454 | ₩31,982 | ₩32,531 | -1.74% | 35.8만 |
|---|
| 2026.07.08 | ₩33,521 | ₩34,501 | ₩33,187 | ₩33,668 | +0.44% | 34.5만 |
|---|
| 2026.07.07 | ₩33,441 | ₩33,575 | ₩33,146 | ₩33,494 | +0.16% | 23만 |
|---|
| 2026.07.06 | ₩32,825 | ₩33,588 | ₩32,825 | ₩33,427 | +1.83% | 21.5만 |
|---|
| 2026.07.02 | ₩33,441 | ₩33,601 | ₩32,484 | ₩32,785 | -1.96% | 26만 |
|---|
| 2026.07.01 | ₩33,106 | ₩33,709 | ₩32,892 | ₩32,999 | -0.32% | 20.6만 |
|---|
| 2026.06.30 | ₩32,410 | ₩33,240 | ₩32,263 | ₩33,160 | +2.31% | 21.8만 |
|---|
| 2026.06.29 | ₩31,755 | ₩32,678 | ₩31,755 | ₩32,638 | +2.78% | 24.9만 |
|---|
| 2026.06.26 | ₩31,246 | ₩31,848 | ₩30,684 | ₩31,541 | +0.94% | 86.6만 |
|---|
| 2026.06.25 | ₩32,063 | ₩32,283 | ₩31,166 | ₩31,380 | -2.13% | 25.7만 |
|---|
| 2026.06.24 | ₩32,825 | ₩33,133 | ₩32,196 | ₩32,330 | -1.51% | 47만 |
|---|
| 2026.06.23 | ₩31,567 | ₩33,816 | ₩31,567 | ₩33,254 | +5.34% | 51만 |
|---|
| 2026.06.22 | ₩31,393 | ₩31,835 | ₩31,393 | ₩31,541 | +0.47% | 37.8만 |
|---|
| 2026.06.18 | ₩31,327 | ₩32,725 | ₩31,327 | ₩31,688 | +1.15% | 77.8만 |
|---|
| 2026.06.17 | ₩32,263 | ₩32,393 | ₩31,072 | ₩31,220 | -3.24% | 43만 |
|---|
| 2026.06.16 | ₩32,089 | ₩32,270 | ₩31,340 | ₩31,460 | -1.96% | 24.8만 |
|---|
| 2026.06.15 | ₩32,116 | ₩32,143 | ₩31,674 | ₩31,808 | -0.96% | 26만 |
|---|
| 2026.06.12 | ₩31,902 | ₩32,303 | ₩31,768 | ₩32,196 | +0.92% | 25.3만 |
|---|
| 2026.06.11 | ₩31,889 | ₩31,982 | ₩31,567 | ₩31,701 | -0.59% | 35.3만 |
|---|
| 2026.06.10 | ₩32,022 | ₩32,129 | ₩31,273 | ₩31,447 | -1.80% | 33.5만 |
|---|
| 2026.06.09 | ₩32,518 | ₩32,638 | ₩31,808 | ₩31,942 | -1.77% | 34.4만 |
|---|
| 2026.06.08 | ₩33,240 | ₩33,240 | ₩32,029 | ₩32,143 | -3.30% | 25.8만 |
|---|
| 2026.06.05 | ₩32,063 | ₩33,488 | ₩32,063 | ₩33,039 | +3.05% | 27.8만 |
|---|
| 2026.06.04 | ₩32,424 | ₩32,631 | ₩32,150 | ₩32,237 | -0.58% | 29.4만 |
|---|
| 2026.06.03 | ₩32,129 | ₩32,263 | ₩31,877 | ₩32,103 | -0.08% | 32.5만 |
|---|
| 2026.06.02 | ₩32,344 | ₩32,718 | ₩32,143 | ₩32,330 | -0.04% | 25.7만 |
|---|
| 2026.06.01 | ₩32,116 | ₩32,477 | ₩31,929 | ₩32,344 | +0.71% | 21.8만 |
|---|
| 2026.05.29 | ₩32,103 | ₩32,558 | ₩31,761 | ₩32,196 | +0.29% | 32.2만 |
|---|
| 2026.05.28 | ₩31,447 | ₩32,504 | ₩31,380 | ₩32,237 | +2.51% | 24.9만 |
|---|
| 2026.05.27 | ₩32,116 | ₩32,116 | ₩31,193 | ₩31,206 | -2.83% | 38.7만 |
|---|
| 2026.05.26 | ₩31,474 | ₩31,852 | ₩31,246 | ₩31,581 | +0.34% | 51.2만 |
|---|
| 2026.05.22 | ₩32,116 | ₩32,116 | ₩31,233 | ₩31,300 | -2.54% | 27.5만 |
|---|
| 2026.05.21 | ₩32,237 | ₩32,611 | ₩31,527 | ₩32,303 | +0.21% | 49.4만 |
|---|
| 2026.05.20 | ₩31,782 | ₩32,812 | ₩31,782 | ₩32,250 | +1.47% | 56.4만 |
|---|
| 2026.05.19 | ₩32,344 | ₩32,605 | ₩31,407 | ₩31,715 | -1.94% | 46.7만 |
|---|
| 2026.05.18 | ₩31,889 | ₩33,035 | ₩31,889 | ₩32,678 | +2.48% | 34.2만 |
|---|
| 2026.05.15 | ₩32,785 | ₩33,622 | ₩32,584 | ₩32,959 | +0.53% | 57.6만 |
|---|
| 2026.05.14 | ₩33,789 | ₩34,083 | ₩32,879 | ₩33,187 | -1.78% | 56.3만 |
|---|
| 2026.05.13 | ₩35,930 | ₩36,070 | ₩33,990 | ₩34,097 | -5.10% | 48.2만 |
|---|
| 2026.05.12 | ₩35,221 | ₩36,465 | ₩34,431 | ₩36,238 | +2.89% | 35.5만 |
|---|
| 2026.05.11 | ₩34,792 | ₩35,622 | ₩34,605 | ₩35,100 | +0.88% | 29만 |
|---|
| 2026.05.08 | ₩34,110 | ₩34,799 | ₩33,856 | ₩34,672 | +1.65% | 21만 |
|---|
| 2026.05.07 | ₩34,739 | ₩34,993 | ₩33,615 | ₩33,775 | -2.77% | 27.3만 |
|---|
| 2026.05.06 | ₩33,628 | ₩34,284 | ₩33,320 | ₩34,123 | +1.47% | 40.1만 |
|---|
| 2026.05.05 | ₩32,611 | ₩34,337 | ₩32,518 | ₩33,735 | +3.45% | 65.1만 |
|---|
| 2026.05.04 | ₩32,892 | ₩32,973 | ₩31,875 | ₩32,089 | -2.44% | 24.5만 |
|---|
| 2026.05.01 | ₩32,625 | ₩32,973 | ₩32,263 | ₩32,825 | +0.62% | 15.9만 |
|---|
| 2026.04.30 | ₩32,665 | ₩33,109 | ₩32,263 | ₩32,437 | -0.70% | 22만 |
|---|
| 2026.04.29 | ₩32,237 | ₩32,718 | ₩32,049 | ₩32,558 | +1.00% | 15.2만 |
|---|
| 2026.04.28 | ₩32,036 | ₩32,691 | ₩31,688 | ₩32,584 | +1.71% | 27.3만 |
|---|
| 2026.04.27 | ₩31,487 | ₩32,002 | ₩31,474 | ₩31,782 | +0.93% | 21.7만 |
|---|
| 2026.04.24 | ₩31,340 | ₩31,815 | ₩31,246 | ₩31,474 | +0.43% | 24.5만 |
|---|
| 2026.04.23 | ₩31,795 | ₩32,216 | ₩31,233 | ₩31,286 | -1.60% | 24.1만 |
|---|
| 2026.04.22 | ₩30,671 | ₩31,741 | ₩30,216 | ₩31,741 | +3.49% | 35.6만 |
|---|
| 2026.04.21 | ₩32,558 | ₩32,638 | ₩30,470 | ₩30,738 | -5.59% | 31.2만 |
|---|
| 2026.04.20 | ₩32,464 | ₩33,120 | ₩31,929 | ₩32,357 | -0.33% | 29.8만 |
|---|
| 2026.04.17 | ₩32,116 | ₩32,758 | ₩32,022 | ₩32,732 | +1.92% | 48.6만 |
|---|
| 2026.04.16 | ₩31,982 | ₩32,063 | ₩31,220 | ₩31,929 | -0.17% | 21.2만 |
|---|
| 2026.04.15 | ₩32,210 | ₩32,451 | ₩31,748 | ₩32,344 | +0.42% | 26.8만 |
|---|
| 2026.04.14 | ₩32,063 | ₩32,277 | ₩31,808 | ₩31,875 | -0.58% | 37.2만 |
|---|
| 2026.04.13 | ₩31,153 | ₩32,056 | ₩31,139 | ₩32,049 | +2.88% | 33.6만 |
|---|
| 2026.04.10 | ₩30,965 | ₩31,313 | ₩30,323 | ₩31,179 | +0.69% | 30.1만 |
|---|
| 2026.04.09 | ₩32,518 | ₩32,518 | ₩30,577 | ₩30,831 | -5.19% | 31.4만 |
|---|
| 2026.04.08 | ₩31,969 | ₩32,584 | ₩31,554 | ₩32,544 | +1.80% | 27.4만 |
|---|
| 2026.04.07 | ₩31,996 | ₩32,183 | ₩30,977 | ₩31,407 | -1.84% | 30.7만 |
|---|
| 2026.04.06 | ₩32,036 | ₩32,116 | ₩31,527 | ₩32,036 | 0.00% | 22.8만 |
|---|
| 2026.04.02 | ₩30,952 | ₩32,357 | ₩30,524 | ₩32,357 | +4.54% | 37.2만 |
|---|
| 2026.04.01 | ₩30,069 | ₩31,153 | ₩30,069 | ₩31,072 | +3.34% | 22.1만 |
|---|
| 2026.03.31 | ₩29,748 | ₩30,189 | ₩29,386 | ₩30,176 | +1.44% | 32.1만 |
|---|
| 2026.03.30 | ₩30,095 | ₩30,202 | ₩29,440 | ₩29,654 | -1.47% | 20.8만 |
|---|
| 2026.03.27 | ₩29,908 | ₩30,597 | ₩29,707 | ₩29,895 | -0.04% | 20.1만 |
|---|
| 2026.03.26 | ₩30,363 | ₩30,878 | ₩30,229 | ₩30,323 | -0.13% | 27.2만 |
|---|
| 2026.03.25 | ₩30,778 | ₩30,818 | ₩30,149 | ₩30,403 | -1.22% | 21.8만 |
|---|
| 2026.03.24 | ₩29,895 | ₩30,858 | ₩29,881 | ₩30,778 | +2.95% | 23.3만 |
|---|
| 2026.03.23 | ₩29,172 | ₩30,029 | ₩28,998 | ₩29,788 | +2.11% | 74.4만 |
|---|
| 2026.03.20 | ₩30,417 | ₩30,417 | ₩28,664 | ₩28,904 | -4.97% | 79.8만 |
|---|
| 2026.03.19 | ₩29,574 | ₩30,269 | ₩29,493 | ₩30,162 | +1.99% | 37.8만 |
|---|
| 2026.03.18 | ₩29,547 | ₩31,086 | ₩29,313 | ₩30,470 | +3.13% | 78.6만 |
|---|
| 2026.03.17 | ₩28,731 | ₩29,467 | ₩28,637 | ₩29,453 | +2.52% | 46.7만 |
|---|
| 2026.03.16 | ₩27,178 | ₩28,449 | ₩26,971 | ₩28,423 | +4.58% | 63만 |
|---|
| 2026.03.13 | ₩26,268 | ₩26,763 | ₩25,626 | ₩26,442 | +0.66% | 81.2만 |
|---|
| 2026.03.12 | ₩27,713 | ₩27,847 | ₩26,415 | ₩26,456 | -4.54% | 73.5만 |
|---|
| 2026.03.11 | ₩28,704 | ₩28,914 | ₩27,406 | ₩28,155 | -1.91% | 76.2만 |
|---|
| 2026.03.10 | ₩29,185 | ₩30,564 | ₩29,185 | ₩29,667 | +1.65% | 87.6만 |
|---|
| 2026.03.09 | ₩29,467 | ₩29,707 | ₩28,543 | ₩28,864 | -2.04% | 117.9만 |
|---|
| 2026.03.06 | ₩29,895 | ₩29,975 | ₩28,871 | ₩29,707 | -0.63% | 89.1만 |
|---|
| 2026.03.05 | ₩32,009 | ₩32,009 | ₩30,550 | ₩30,992 | -3.18% | 45.3만 |
|---|
| 2026.03.04 | ₩31,969 | ₩32,404 | ₩31,300 | ₩32,317 | +1.09% | 47.7만 |
|---|
| 2026.03.03 | ₩32,116 | ₩32,491 | ₩31,269 | ₩32,089 | -0.08% | 49.2만 |
|---|
| 2026.03.02 | ₩32,317 | ₩33,200 | ₩31,648 | ₩32,718 | +1.24% | 87.7만 |
|---|
| 2026.02.27 | ₩31,581 | ₩32,230 | ₩31,340 | ₩32,183 | +1.91% | 44.4만 |
|---|
| 2026.02.26 | ₩31,608 | ₩32,036 | ₩31,327 | ₩31,420 | -0.59% | 51.3만 |
|---|
| 2026.02.25 | ₩31,795 | ₩32,089 | ₩31,220 | ₩31,581 | -0.67% | 46.7만 |
|---|
| 2026.02.24 | ₩31,701 | ₩32,190 | ₩31,420 | ₩31,782 | +0.25% | 63.5만 |
|---|
| 2026.02.23 | ₩31,661 | ₩32,250 | ₩31,032 | ₩31,621 | -0.13% | 88.6만 |
|---|
| 2026.02.20 | ₩31,220 | ₩32,257 | ₩31,220 | ₩32,063 | +2.70% | 50.6만 |
|---|
| 2026.02.19 | ₩30,524 | ₩31,982 | ₩30,193 | ₩31,514 | +3.24% | 72만 |
|---|
| 2026.02.18 | ₩30,443 | ₩31,688 | ₩30,176 | ₩31,286 | +2.77% | 79.7만 |
|---|
| 2026.02.17 | ₩29,868 | ₩30,310 | ₩29,119 | ₩30,162 | +0.99% | 36.8만 |
|---|
| 2026.02.13 | ₩28,744 | ₩29,801 | ₩28,563 | ₩29,721 | +3.40% | 25.7만 |
|---|
| 2026.02.12 | ₩29,921 | ₩29,948 | ₩28,436 | ₩28,797 | -3.76% | 26.1만 |
|---|
| 2026.02.11 | ₩29,293 | ₩29,761 | ₩28,998 | ₩29,640 | +1.19% | 29.7만 |
|---|
| 2026.02.10 | ₩27,874 | ₩28,971 | ₩27,767 | ₩28,757 | +3.17% | 60.6만 |
|---|
| 2026.02.09 | ₩27,660 | ₩28,075 | ₩27,419 | ₩28,061 | +1.45% | 22.2만 |
|---|
| 2026.02.06 | ₩27,031 | ₩27,901 | ₩27,031 | ₩27,794 | +2.82% | 31만 |
|---|
| 2026.02.05 | ₩26,670 | ₩27,145 | ₩26,322 | ₩27,031 | +1.35% | 32.1만 |
|---|
| 2026.02.04 | ₩28,757 | ₩28,757 | ₩26,857 | ₩27,044 | -5.96% | 47.4만 |
|---|
| 2026.02.03 | ₩28,637 | ₩28,757 | ₩28,182 | ₩28,731 | +0.33% | 41.8만 |
|---|
| 2026.02.02 | ₩27,700 | ₩28,570 | ₩27,272 | ₩28,543 | +3.04% | 36.3만 |
|---|
| 2026.01.30 | ₩27,446 | ₩28,168 | ₩27,446 | ₩27,968 | +1.90% | 33.1만 |
|---|
| 2026.01.29 | ₩27,767 | ₩28,048 | ₩26,978 | ₩27,767 | 0.00% | 38.9만 |
|---|
| 2026.01.28 | ₩27,432 | ₩27,620 | ₩27,170 | ₩27,325 | -0.39% | 32.5만 |
|---|
| 2026.01.27 | ₩27,392 | ₩27,673 | ₩27,145 | ₩27,218 | -0.64% | 31.4만 |
|---|
| 2026.01.26 | ₩26,897 | ₩27,299 | ₩26,528 | ₩27,071 | +0.65% | 29.2만 |
|---|
| 2026.01.23 | ₩26,924 | ₩27,285 | ₩26,643 | ₩26,723 | -0.75% | 29.9만 |
|---|
| 2026.01.22 | ₩26,750 | ₩27,218 | ₩26,203 | ₩26,790 | +0.15% | 33만 |
|---|
| 2026.01.21 | ₩26,001 | ₩26,710 | ₩25,960 | ₩26,710 | +2.73% | 27.5만 |
|---|
| 2026.01.20 | ₩25,599 | ₩25,840 | ₩25,158 | ₩25,706 | +0.42% | 32만 |
|---|
| 2026.01.16 | ₩26,456 | ₩26,850 | ₩25,880 | ₩25,894 | -2.12% | 42만 |
|---|
| 2026.01.15 | ₩25,960 | ₩26,670 | ₩25,633 | ₩26,603 | +2.47% | 46.9만 |
|---|
| 2026.01.14 | ₩25,787 | ₩26,228 | ₩25,693 | ₩26,228 | +1.71% | 37.6만 |
|---|
| 2026.01.13 | ₩25,158 | ₩25,833 | ₩25,158 | ₩25,465 | +1.22% | 29.2만 |
|---|
| 2026.01.12 | ₩24,997 | ₩25,439 | ₩24,970 | ₩25,171 | +0.70% | 21.1만 |
|---|
| 2026.01.09 | ₩26,228 | ₩26,262 | ₩24,984 | ₩25,158 | -4.08% | 30.9만 |
|---|
| 2026.01.08 | ₩25,144 | ₩26,389 | ₩25,144 | ₩26,295 | +4.58% | 52.6만 |
|---|
| 2026.01.07 | ₩25,225 | ₩25,318 | ₩24,957 | ₩25,251 | +0.11% | 33만 |
|---|
| 2026.01.06 | ₩24,515 | ₩25,492 | ₩24,515 | ₩25,278 | +3.11% | 50.2만 |
|---|
| 2026.01.05 | ₩24,930 | ₩25,091 | ₩24,435 | ₩24,435 | -1.99% | 34.3만 |
|---|
| 2026.01.02 | ₩24,609 | ₩24,689 | ₩24,087 | ₩24,676 | +0.27% | 35.3만 |
|---|
| 2025.12.31 | ₩24,756 | ₩24,816 | ₩24,616 | ₩24,662 | -0.38% | 19.4만 |
|---|
| 2025.12.30 | ₩25,211 | ₩25,211 | ₩24,676 | ₩24,676 | -2.12% | 26.6만 |
|---|
| 2025.12.29 | ₩24,957 | ₩25,291 | ₩24,930 | ₩25,117 | +0.64% | 35.4만 |
|---|
| 2025.12.26 | ₩24,850 | ₩25,178 | ₩24,776 | ₩25,144 | +1.18% | 25.6만 |
|---|
| 2025.12.24 | ₩24,770 | ₩25,091 | ₩24,770 | ₩24,890 | +0.49% | 17.2만 |
|---|
| 2025.12.23 | ₩24,810 | ₩25,064 | ₩24,716 | ₩24,850 | +0.16% | 25.5만 |
|---|
| 2025.12.22 | ₩24,636 | ₩25,117 | ₩24,555 | ₩24,943 | +1.25% | 28만 |
|---|
| 2025.12.19 | ₩24,395 | ₩24,636 | ₩24,355 | ₩24,448 | +0.22% | 74.3만 |
|---|
| 2025.12.18 | ₩24,555 | ₩24,555 | ₩24,241 | ₩24,489 | -0.27% | 32.2만 |
|---|
| 2025.12.17 | ₩24,422 | ₩24,509 | ₩24,141 | ₩24,422 | 0.00% | 35.2만 |
|---|
| 2025.12.16 | ₩24,181 | ₩24,462 | ₩24,087 | ₩24,315 | +0.55% | 30.9만 |
|---|
| 2025.12.15 | ₩24,355 | ₩24,486 | ₩24,154 | ₩24,234 | -0.49% | 33.2만 |
|---|
| 2025.12.12 | ₩24,676 | ₩24,689 | ₩24,341 | ₩24,368 | -1.25% | 37.2만 |
|---|
| 2025.12.11 | ₩25,051 | ₩25,051 | ₩24,434 | ₩24,662 | -1.55% | 84.4만 |
|---|
| 2025.12.10 | ₩24,970 | ₩25,394 | ₩24,957 | ₩25,091 | +0.48% | 65.7만 |
|---|
| 2025.12.09 | ₩25,117 | ₩25,251 | ₩24,997 | ₩25,064 | -0.21% | 54.5만 |
|---|
| 2025.12.08 | ₩25,853 | ₩26,027 | ₩25,064 | ₩25,144 | -2.74% | 60.8만 |
|---|
| 2025.12.05 | ₩25,546 | ₩25,960 | ₩25,358 | ₩25,853 | +1.20% | 47.8만 |
|---|
| 2025.12.04 | ₩25,746 | ₩25,760 | ₩25,398 | ₩25,546 | -0.78% | 45.7만 |
|---|
| 2025.12.03 | ₩25,800 | ₩26,041 | ₩25,439 | ₩25,546 | -0.99% | 59.8만 |
|---|
| 2025.12.02 | ₩24,957 | ₩25,290 | ₩24,937 | ₩25,225 | +1.07% | 39.6만 |
|---|
| 2025.12.01 | ₩25,291 | ₩25,693 | ₩25,238 | ₩25,265 | -0.11% | 70.5만 |
|---|
| 2025.11.28 | ₩25,225 | ₩25,479 | ₩25,198 | ₩25,318 | +0.37% | 47.8만 |
|---|
| 2025.11.26 | ₩25,291 | ₩25,492 | ₩25,184 | ₩25,211 | -0.32% | 71.2만 |
|---|
| 2025.11.25 | ₩25,599 | ₩25,746 | ₩25,278 | ₩25,278 | -1.25% | 90.1만 |
|---|
| 2025.11.24 | ₩25,773 | ₩26,027 | ₩25,265 | ₩25,679 | -0.36% | 157.8만 |
|---|
| 2025.11.21 | ₩23,405 | ₩23,967 | ₩23,405 | ₩23,953 | +2.34% | 41.2만 |
|---|
| 2025.11.20 | ₩24,020 | ₩24,315 | ₩23,231 | ₩23,298 | -3.01% | 75.9만 |
|---|
| 2025.11.19 | ₩23,431 | ₩23,839 | ₩23,418 | ₩23,753 | +1.37% | 37.2만 |
|---|
| 2025.11.18 | ₩23,472 | ₩23,766 | ₩23,458 | ₩23,619 | +0.63% | 47.3만 |
|---|
| 2025.11.17 | ₩23,338 | ₩23,739 | ₩23,124 | ₩23,538 | +0.86% | 38.6만 |
|---|
| 2025.11.14 | ₩23,150 | ₩23,546 | ₩22,843 | ₩23,498 | +1.50% | 37.5만 |
|---|
| 2025.11.13 | ₩23,579 | ₩23,993 | ₩23,418 | ₩23,458 | -0.51% | 45.5만 |
|---|
| 2025.11.12 | ₩23,190 | ₩23,739 | ₩23,070 | ₩23,712 | +2.25% | 67.7만 |
|---|
| 2025.11.11 | ₩23,645 | ₩23,712 | ₩23,244 | ₩23,311 | -1.41% | 44.9만 |
|---|
| 2025.11.10 | ₩22,628 | ₩23,712 | ₩22,555 | ₩23,619 | +4.38% | 53.4만 |
|---|
| 2025.11.07 | ₩22,615 | ₩22,669 | ₩21,973 | ₩22,628 | +0.06% | 66.9만 |
|---|
| 2025.11.06 | ₩20,849 | ₩22,736 | ₩20,849 | ₩22,682 | +8.79% | 104.6만 |
|---|
| 2025.11.05 | ₩22,214 | ₩22,695 | ₩22,107 | ₩22,428 | +0.96% | 41.5만 |
|---|
| 2025.11.04 | ₩22,107 | ₩22,412 | ₩22,013 | ₩22,040 | -0.30% | 44.8만 |
|---|
| 2025.11.03 | ₩22,642 | ₩22,800 | ₩22,281 | ₩22,414 | -1.00% | 35만 |
|---|
| 2025.10.31 | ₩22,361 | ₩23,070 | ₩22,200 | ₩22,802 | +1.97% | 69만 |
|---|
| 2025.10.30 | ₩21,973 | ₩22,548 | ₩21,879 | ₩22,374 | +1.83% | 34.5만 |
|---|
| 2025.10.29 | ₩22,294 | ₩22,709 | ₩21,973 | ₩22,187 | -0.48% | 38.3만 |
|---|
| 2025.10.28 | ₩21,745 | ₩22,220 | ₩21,745 | ₩22,000 | +1.17% | 33.1만 |
|---|
| 2025.10.27 | ₩21,625 | ₩21,805 | ₩21,625 | ₩21,785 | +0.74% | 35.3만 |
|---|
| 2025.10.24 | ₩21,531 | ₩21,779 | ₩21,270 | ₩21,437 | -0.44% | 33.2만 |
|---|
| 2025.10.23 | ₩21,451 | ₩21,652 | ₩21,371 | ₩21,625 | +0.81% | 25.8만 |
|---|
| 2025.10.22 | ₩21,023 | ₩21,170 | ₩20,862 | ₩21,143 | +0.57% | 40.5만 |
|---|
| 2025.10.21 | ₩21,264 | ₩21,437 | ₩20,822 | ₩21,009 | -1.20% | 45.1만 |
|---|
| 2025.10.20 | ₩21,478 | ₩21,879 | ₩21,223 | ₩21,304 | -0.81% | 43.6만 |
|---|
| 2025.10.17 | ₩21,772 | ₩22,013 | ₩21,692 | ₩21,705 | -0.31% | 38.4만 |
|---|
| 2025.10.16 | ₩21,852 | ₩22,274 | ₩21,625 | ₩21,799 | -0.24% | 43.3만 |
|---|
| 2025.10.15 | ₩21,678 | ₩21,946 | ₩21,652 | ₩21,745 | +0.31% | 41.4만 |
|---|
| 2025.10.14 | ₩21,143 | ₩21,652 | ₩21,116 | ₩21,531 | +1.84% | 48.6만 |
|---|
| 2025.10.13 | ₩21,170 | ₩21,678 | ₩21,083 | ₩21,558 | +1.83% | 67.6만 |
|---|
| 2025.10.10 | ₩21,491 | ₩21,812 | ₩20,809 | ₩20,835 | -3.05% | 76.8만 |
|---|