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 | ₩36,844 | ₩36,844 | ₩35,277 | ₩35,478 | -3.71% | 40.2만 |
| 2026.10.08 | ₩36,683 | ₩37,366 | ₩36,283 | ₩37,232 | +1.50% | 38.8만 |
| 2026.10.06 | — | — | — | ₩36,522 | — | — |
| 2026.10.02 | — | — | — | ₩37,044 | — | — |
| 2026.09.30 | — | — | — | ₩35,023 | — | — |
| 2026.09.28 | — | — | — | ₩34,394 | — | — |
| 2026.09.25 | — | — | — | ₩34,929 | — | — |
| 2026.09.24 | — | — | — | ₩35,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | — | — | — | ₩35,398 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩36,261 | — | — |
|---|
| 2026.09.21 | ₩37,513 | ₩37,928 | ₩36,870 | ₩37,259 | -0.68% | 46.7만 |
|---|
| 2026.09.18 | ₩37,553 | ₩37,633 | ₩37,004 | ₩37,433 | -0.32% | 120.3만 |
|---|
| 2026.09.17 | ₩37,084 | ₩38,048 | ₩36,777 | ₩37,620 | +1.44% | 66.2만 |
|---|
| 2026.09.16 | ₩37,620 | ₩37,674 | ₩36,536 | ₩36,710 | -2.42% | 59.7만 |
|---|
| 2026.09.15 | ₩35,853 | ₩37,781 | ₩35,478 | ₩37,647 | +5.00% | 71.1만 |
|---|
| 2026.09.14 | ₩35,344 | ₩36,201 | ₩34,902 | ₩36,147 | +2.27% | 65.5만 |
|---|
| 2026.09.11 | — | — | — | ₩35,920 | — | — |
|---|
| 2026.09.10 | ₩36,362 | ₩36,482 | ₩35,572 | ₩35,813 | -1.51% | 15.5만 |
|---|
| 2026.09.09 | ₩36,107 | ₩36,509 | ₩35,746 | ₩36,335 | +0.63% | 64.2만 |
|---|
| 2026.09.08 | ₩36,482 | ₩36,482 | ₩35,104 | ₩35,893 | -1.61% | 248.6만 |
|---|
| 2026.09.04 | ₩36,495 | ₩37,241 | ₩36,495 | ₩37,018 | +1.43% | 65.7만 |
|---|
| 2026.09.03 | — | — | — | ₩36,536 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩36,147 | — | — |
|---|
| 2026.09.01 | ₩35,009 | ₩35,411 | ₩34,648 | ₩34,849 | -0.46% | 63만 |
|---|
| 2026.08.31 | ₩34,916 | ₩35,438 | ₩34,541 | ₩35,116 | +0.58% | 41.3만 |
|---|
| 2026.08.28 | ₩34,742 | ₩35,143 | ₩34,032 | ₩34,648 | -0.27% | 33.3만 |
|---|
| 2026.08.27 | ₩34,782 | ₩35,451 | ₩34,273 | ₩34,554 | -0.65% | 13.7만 |
|---|
| 2026.08.26 | ₩35,866 | ₩36,147 | ₩34,045 | ₩34,581 | -3.58% | 49.7만 |
|---|
| 2026.08.25 | ₩35,947 | ₩36,616 | ₩35,398 | ₩36,576 | +1.75% | 142.7만 |
|---|
| 2026.08.24 | ₩35,772 | ₩37,102 | ₩35,291 | ₩36,067 | +0.82% | 146만 |
|---|
| 2026.08.21 | ₩35,130 | ₩37,165 | ₩34,983 | ₩35,505 | +1.07% | 142.8만 |
|---|
| 2026.08.20 | ₩35,183 | ₩35,250 | ₩34,541 | ₩34,929 | -0.72% | 40.4만 |
|---|
| 2026.08.19 | ₩35,224 | ₩35,478 | ₩34,601 | ₩35,076 | -0.42% | 46만 |
|---|
| 2026.08.18 | ₩34,996 | ₩34,996 | ₩34,170 | ₩34,875 | -0.34% | 44.4만 |
|---|
| 2026.08.17 | ₩34,206 | ₩35,518 | ₩34,019 | ₩35,103 | +2.62% | 47.1만 |
|---|
| 2026.08.14 | ₩34,809 | ₩35,317 | ₩34,574 | ₩35,264 | +1.31% | 34.4만 |
|---|
| 2026.08.13 | ₩34,139 | ₩34,916 | ₩34,112 | ₩34,795 | +1.92% | 38.7만 |
|---|
| 2026.08.12 | ₩33,135 | ₩34,072 | ₩32,774 | ₩33,818 | +2.06% | 27.8만 |
|---|
| 2026.08.11 | ₩33,497 | ₩33,563 | ₩32,559 | ₩33,095 | -1.20% | 42.3만 |
|---|
| 2026.08.10 | ₩34,005 | ₩34,594 | ₩33,497 | ₩33,550 | -1.34% | 58.3만 |
|---|
| 2026.08.07 | ₩33,630 | ₩34,474 | ₩32,780 | ₩33,912 | +0.84% | 40.7만 |
|---|
| 2026.08.06 | ₩35,572 | ₩35,612 | ₩33,363 | ₩33,644 | -5.42% | 56.9만 |
|---|
| 2026.08.05 | ₩34,983 | ₩35,277 | ₩34,206 | ₩34,233 | -2.14% | 40.6만 |
|---|
| 2026.08.04 | ₩34,862 | ₩35,786 | ₩34,574 | ₩34,768 | -0.27% | 64.7만 |
|---|
| 2026.08.03 | ₩34,568 | ₩35,482 | ₩34,032 | ₩35,130 | +1.63% | 41.5만 |
|---|
| 2026.07.31 | ₩34,634 | ₩34,849 | ₩34,059 | ₩34,193 | -1.28% | 24.7만 |
|---|
| 2026.07.30 | ₩34,045 | ₩34,835 | ₩33,904 | ₩34,782 | +2.16% | 25.6만 |
|---|
| 2026.07.29 | ₩34,139 | ₩34,193 | ₩33,202 | ₩33,764 | -1.10% | 28.2만 |
|---|
| 2026.07.28 | ₩33,523 | ₩34,059 | ₩33,242 | ₩33,992 | +1.40% | 27.5만 |
|---|
| 2026.07.27 | ₩35,197 | ₩35,364 | ₩33,483 | ₩33,590 | -4.56% | 28.3만 |
|---|
| 2026.07.24 | ₩34,648 | ₩35,880 | ₩34,427 | ₩35,839 | +3.44% | 23.2만 |
|---|
| 2026.07.23 | ₩33,617 | ₩34,626 | ₩33,604 | ₩34,474 | +2.55% | 25.9만 |
|---|
| 2026.07.22 | ₩34,099 | ₩34,099 | ₩33,630 | ₩34,045 | -0.16% | 18.7만 |
|---|
| 2026.07.21 | ₩34,139 | ₩34,266 | ₩33,671 | ₩33,952 | -0.55% | 21.8만 |
|---|
| 2026.07.20 | ₩32,640 | ₩33,978 | ₩32,640 | ₩33,818 | +3.61% | 26.3만 |
|---|
| 2026.07.17 | ₩33,630 | ₩33,630 | ₩31,997 | ₩32,292 | -3.98% | 21.1만 |
|---|
| 2026.07.16 | ₩33,470 | ₩34,059 | ₩33,470 | ₩33,831 | +1.08% | 16.3만 |
|---|
| 2026.07.15 | ₩34,019 | ₩34,166 | ₩33,617 | ₩33,697 | -0.94% | 21.2만 |
|---|
| 2026.07.14 | ₩34,072 | ₩34,327 | ₩33,135 | ₩34,072 | 0.00% | 28.4만 |
|---|
| 2026.07.13 | ₩34,139 | ₩34,755 | ₩33,584 | ₩33,938 | -0.59% | 33.7만 |
|---|
| 2026.07.10 | ₩32,841 | ₩34,206 | ₩32,709 | ₩34,153 | +4.00% | 26.5만 |
|---|
| 2026.07.09 | ₩33,122 | ₩33,470 | ₩31,997 | ₩32,546 | -1.74% | 35.8만 |
|---|
| 2026.07.08 | ₩33,537 | ₩34,517 | ₩33,202 | ₩33,684 | +0.44% | 34.5만 |
|---|
| 2026.07.07 | ₩33,456 | ₩33,590 | ₩33,162 | ₩33,510 | +0.16% | 23만 |
|---|
| 2026.07.06 | ₩32,841 | ₩33,604 | ₩32,841 | ₩33,443 | +1.83% | 21.5만 |
|---|
| 2026.07.02 | ₩33,456 | ₩33,617 | ₩32,499 | ₩32,800 | -1.96% | 26만 |
|---|
| 2026.07.01 | ₩33,122 | ₩33,724 | ₩32,907 | ₩33,015 | -0.32% | 20.6만 |
|---|
| 2026.06.30 | ₩32,425 | ₩33,256 | ₩32,278 | ₩33,175 | +2.31% | 21.8만 |
|---|
| 2026.06.29 | ₩31,769 | ₩32,693 | ₩31,769 | ₩32,653 | +2.78% | 24.9만 |
|---|
| 2026.06.26 | ₩31,261 | ₩31,863 | ₩30,698 | ₩31,555 | +0.94% | 86.6만 |
|---|
| 2026.06.25 | ₩32,077 | ₩32,298 | ₩31,180 | ₩31,395 | -2.13% | 25.7만 |
|---|
| 2026.06.24 | ₩32,841 | ₩33,148 | ₩32,211 | ₩32,345 | -1.51% | 47만 |
|---|
| 2026.06.23 | ₩31,582 | ₩33,831 | ₩31,582 | ₩33,269 | +5.34% | 51만 |
|---|
| 2026.06.22 | ₩31,408 | ₩31,850 | ₩31,408 | ₩31,555 | +0.47% | 37.8만 |
|---|
| 2026.06.18 | ₩31,341 | ₩32,740 | ₩31,341 | ₩31,703 | +1.15% | 77.8만 |
|---|
| 2026.06.17 | ₩32,278 | ₩32,408 | ₩31,087 | ₩31,234 | -3.24% | 43만 |
|---|
| 2026.06.16 | ₩32,104 | ₩32,285 | ₩31,354 | ₩31,475 | -1.96% | 24.8만 |
|---|
| 2026.06.15 | ₩32,131 | ₩32,158 | ₩31,689 | ₩31,823 | -0.96% | 26만 |
|---|
| 2026.06.12 | ₩31,917 | ₩32,318 | ₩31,783 | ₩32,211 | +0.92% | 25.3만 |
|---|
| 2026.06.11 | ₩31,903 | ₩31,997 | ₩31,582 | ₩31,716 | -0.59% | 35.3만 |
|---|
| 2026.06.10 | ₩32,037 | ₩32,144 | ₩31,288 | ₩31,462 | -1.80% | 33.5만 |
|---|
| 2026.06.09 | ₩32,533 | ₩32,653 | ₩31,823 | ₩31,957 | -1.77% | 34.4만 |
|---|
| 2026.06.08 | ₩33,256 | ₩33,256 | ₩32,044 | ₩32,158 | -3.30% | 25.8만 |
|---|
| 2026.06.05 | ₩32,077 | ₩33,503 | ₩32,077 | ₩33,055 | +3.05% | 27.8만 |
|---|
| 2026.06.04 | ₩32,439 | ₩32,646 | ₩32,164 | ₩32,251 | -0.58% | 29.4만 |
|---|
| 2026.06.03 | ₩32,144 | ₩32,278 | ₩31,891 | ₩32,118 | -0.08% | 32.5만 |
|---|
| 2026.06.02 | ₩32,359 | ₩32,733 | ₩32,158 | ₩32,345 | -0.04% | 25.7만 |
|---|
| 2026.06.01 | ₩32,131 | ₩32,492 | ₩31,944 | ₩32,359 | +0.71% | 21.8만 |
|---|
| 2026.05.29 | ₩32,118 | ₩32,573 | ₩31,776 | ₩32,211 | +0.29% | 32.2만 |
|---|
| 2026.05.28 | ₩31,462 | ₩32,519 | ₩31,395 | ₩32,251 | +2.51% | 24.9만 |
|---|
| 2026.05.27 | ₩32,131 | ₩32,131 | ₩31,207 | ₩31,221 | -2.83% | 38.7만 |
|---|
| 2026.05.26 | ₩31,488 | ₩31,867 | ₩31,261 | ₩31,595 | +0.34% | 51.2만 |
|---|
| 2026.05.22 | ₩32,131 | ₩32,131 | ₩31,247 | ₩31,314 | -2.54% | 27.5만 |
|---|
| 2026.05.21 | ₩32,251 | ₩32,626 | ₩31,542 | ₩32,318 | +0.21% | 49.4만 |
|---|
| 2026.05.20 | ₩31,796 | ₩32,827 | ₩31,796 | ₩32,265 | +1.47% | 56.4만 |
|---|
| 2026.05.19 | ₩32,359 | ₩32,620 | ₩31,421 | ₩31,729 | -1.94% | 46.7만 |
|---|
| 2026.05.18 | ₩31,903 | ₩33,051 | ₩31,903 | ₩32,693 | +2.48% | 34.2만 |
|---|
| 2026.05.15 | ₩32,800 | ₩33,637 | ₩32,600 | ₩32,974 | +0.53% | 57.6만 |
|---|
| 2026.05.14 | ₩33,804 | ₩34,099 | ₩32,894 | ₩33,202 | -1.78% | 56.3만 |
|---|
| 2026.05.13 | ₩35,947 | ₩36,087 | ₩34,005 | ₩34,112 | -5.10% | 48.2만 |
|---|
| 2026.05.12 | ₩35,237 | ₩36,482 | ₩34,447 | ₩36,254 | +2.89% | 35.5만 |
|---|
| 2026.05.11 | ₩34,809 | ₩35,639 | ₩34,621 | ₩35,116 | +0.88% | 29만 |
|---|
| 2026.05.08 | ₩34,126 | ₩34,815 | ₩33,871 | ₩34,688 | +1.65% | 21만 |
|---|
| 2026.05.07 | ₩34,755 | ₩35,009 | ₩33,630 | ₩33,791 | -2.77% | 27.3만 |
|---|
| 2026.05.06 | ₩33,644 | ₩34,300 | ₩33,336 | ₩34,139 | +1.47% | 40.1만 |
|---|
| 2026.05.05 | ₩32,626 | ₩34,353 | ₩32,533 | ₩33,751 | +3.45% | 65.1만 |
|---|
| 2026.05.04 | ₩32,907 | ₩32,988 | ₩31,890 | ₩32,104 | -2.44% | 24.5만 |
|---|
| 2026.05.01 | ₩32,640 | ₩32,988 | ₩32,278 | ₩32,841 | +0.62% | 15.9만 |
|---|
| 2026.04.30 | ₩32,680 | ₩33,124 | ₩32,278 | ₩32,452 | -0.70% | 22만 |
|---|
| 2026.04.29 | ₩32,251 | ₩32,733 | ₩32,064 | ₩32,573 | +1.00% | 15.2만 |
|---|
| 2026.04.28 | ₩32,051 | ₩32,707 | ₩31,703 | ₩32,600 | +1.71% | 27.3만 |
|---|
| 2026.04.27 | ₩31,502 | ₩32,017 | ₩31,488 | ₩31,796 | +0.93% | 21.7만 |
|---|
| 2026.04.24 | ₩31,354 | ₩31,830 | ₩31,261 | ₩31,488 | +0.43% | 24.5만 |
|---|
| 2026.04.23 | ₩31,810 | ₩32,231 | ₩31,247 | ₩31,301 | -1.60% | 24.1만 |
|---|
| 2026.04.22 | ₩30,685 | ₩31,756 | ₩30,230 | ₩31,756 | +3.49% | 35.6만 |
|---|
| 2026.04.21 | ₩32,573 | ₩32,653 | ₩30,484 | ₩30,752 | -5.59% | 31.2만 |
|---|
| 2026.04.20 | ₩32,479 | ₩33,135 | ₩31,944 | ₩32,372 | -0.33% | 29.8만 |
|---|
| 2026.04.17 | ₩32,131 | ₩32,774 | ₩32,037 | ₩32,747 | +1.92% | 48.6만 |
|---|
| 2026.04.16 | ₩31,997 | ₩32,077 | ₩31,234 | ₩31,944 | -0.17% | 21.2만 |
|---|
| 2026.04.15 | ₩32,225 | ₩32,466 | ₩31,763 | ₩32,359 | +0.42% | 26.8만 |
|---|
| 2026.04.14 | ₩32,077 | ₩32,292 | ₩31,823 | ₩31,890 | -0.58% | 37.2만 |
|---|
| 2026.04.13 | ₩31,167 | ₩32,071 | ₩31,154 | ₩32,064 | +2.88% | 33.6만 |
|---|
| 2026.04.10 | ₩30,980 | ₩31,328 | ₩30,337 | ₩31,194 | +0.69% | 30.1만 |
|---|
| 2026.04.09 | ₩32,533 | ₩32,533 | ₩30,591 | ₩30,846 | -5.19% | 31.4만 |
|---|
| 2026.04.08 | ₩31,984 | ₩32,600 | ₩31,569 | ₩32,559 | +1.80% | 27.4만 |
|---|
| 2026.04.07 | ₩32,010 | ₩32,198 | ₩30,992 | ₩31,421 | -1.84% | 30.7만 |
|---|
| 2026.04.06 | ₩32,051 | ₩32,131 | ₩31,542 | ₩32,051 | 0.00% | 22.8만 |
|---|
| 2026.04.02 | ₩30,966 | ₩32,372 | ₩30,538 | ₩32,372 | +4.54% | 37.2만 |
|---|
| 2026.04.01 | ₩30,083 | ₩31,167 | ₩30,083 | ₩31,087 | +3.34% | 22.1만 |
|---|
| 2026.03.31 | ₩29,761 | ₩30,203 | ₩29,400 | ₩30,190 | +1.44% | 32.1만 |
|---|
| 2026.03.30 | ₩30,109 | ₩30,216 | ₩29,453 | ₩29,668 | -1.47% | 20.8만 |
|---|
| 2026.03.27 | ₩29,922 | ₩30,611 | ₩29,721 | ₩29,909 | -0.04% | 20.1만 |
|---|
| 2026.03.26 | ₩30,377 | ₩30,893 | ₩30,243 | ₩30,337 | -0.13% | 27.2만 |
|---|
| 2026.03.25 | ₩30,792 | ₩30,832 | ₩30,163 | ₩30,417 | -1.22% | 21.8만 |
|---|
| 2026.03.24 | ₩29,909 | ₩30,872 | ₩29,895 | ₩30,792 | +2.95% | 23.3만 |
|---|
| 2026.03.23 | ₩29,186 | ₩30,042 | ₩29,012 | ₩29,801 | +2.11% | 74.4만 |
|---|
| 2026.03.20 | ₩30,431 | ₩30,431 | ₩28,677 | ₩28,918 | -4.97% | 79.8만 |
|---|
| 2026.03.19 | ₩29,587 | ₩30,283 | ₩29,507 | ₩30,176 | +1.99% | 37.8만 |
|---|
| 2026.03.18 | ₩29,560 | ₩31,100 | ₩29,326 | ₩30,484 | +3.13% | 78.6만 |
|---|
| 2026.03.17 | ₩28,744 | ₩29,480 | ₩28,650 | ₩29,467 | +2.52% | 46.7만 |
|---|
| 2026.03.16 | ₩27,191 | ₩28,463 | ₩26,983 | ₩28,436 | +4.58% | 63만 |
|---|
| 2026.03.13 | ₩26,280 | ₩26,776 | ₩25,638 | ₩26,454 | +0.66% | 81.2만 |
|---|
| 2026.03.12 | ₩27,726 | ₩27,860 | ₩26,428 | ₩26,468 | -4.54% | 73.5만 |
|---|
| 2026.03.11 | ₩28,717 | ₩28,927 | ₩27,418 | ₩28,168 | -1.91% | 76.2만 |
|---|
| 2026.03.10 | ₩29,199 | ₩30,578 | ₩29,199 | ₩29,681 | +1.65% | 87.6만 |
|---|
| 2026.03.09 | ₩29,480 | ₩29,721 | ₩28,556 | ₩28,878 | -2.04% | 117.9만 |
|---|
| 2026.03.06 | ₩29,909 | ₩29,989 | ₩28,884 | ₩29,721 | -0.63% | 89.1만 |
|---|
| 2026.03.05 | ₩32,024 | ₩32,024 | ₩30,565 | ₩31,006 | -3.18% | 45.3만 |
|---|
| 2026.03.04 | ₩31,984 | ₩32,419 | ₩31,314 | ₩32,332 | +1.09% | 47.7만 |
|---|
| 2026.03.03 | ₩32,131 | ₩32,506 | ₩31,284 | ₩32,104 | -0.08% | 49.2만 |
|---|
| 2026.03.02 | ₩32,332 | ₩33,215 | ₩31,662 | ₩32,733 | +1.24% | 87.7만 |
|---|
| 2026.02.27 | ₩31,595 | ₩32,245 | ₩31,354 | ₩32,198 | +1.91% | 44.4만 |
|---|
| 2026.02.26 | ₩31,622 | ₩32,051 | ₩31,341 | ₩31,435 | -0.59% | 51.3만 |
|---|
| 2026.02.25 | ₩31,810 | ₩32,104 | ₩31,234 | ₩31,595 | -0.67% | 46.7만 |
|---|
| 2026.02.24 | ₩31,716 | ₩32,205 | ₩31,435 | ₩31,796 | +0.25% | 63.5만 |
|---|
| 2026.02.23 | ₩31,676 | ₩32,265 | ₩31,047 | ₩31,636 | -0.13% | 88.6만 |
|---|
| 2026.02.20 | ₩31,234 | ₩32,272 | ₩31,234 | ₩32,077 | +2.70% | 50.6만 |
|---|
| 2026.02.19 | ₩30,538 | ₩31,997 | ₩30,207 | ₩31,529 | +3.24% | 72만 |
|---|
| 2026.02.18 | ₩30,457 | ₩31,703 | ₩30,190 | ₩31,301 | +2.77% | 79.7만 |
|---|
| 2026.02.17 | ₩29,882 | ₩30,324 | ₩29,132 | ₩30,176 | +0.99% | 36.8만 |
|---|
| 2026.02.13 | ₩28,757 | ₩29,815 | ₩28,576 | ₩29,735 | +3.40% | 25.7만 |
|---|
| 2026.02.12 | ₩29,935 | ₩29,962 | ₩28,449 | ₩28,811 | -3.76% | 26.1만 |
|---|
| 2026.02.11 | ₩29,306 | ₩29,775 | ₩29,012 | ₩29,654 | +1.19% | 29.7만 |
|---|
| 2026.02.10 | ₩27,887 | ₩28,985 | ₩27,780 | ₩28,771 | +3.17% | 60.6만 |
|---|
| 2026.02.09 | ₩27,673 | ₩28,088 | ₩27,432 | ₩28,074 | +1.45% | 22.2만 |
|---|
| 2026.02.06 | ₩27,044 | ₩27,914 | ₩27,044 | ₩27,807 | +2.82% | 31만 |
|---|
| 2026.02.05 | ₩26,682 | ₩27,157 | ₩26,334 | ₩27,044 | +1.35% | 32.1만 |
|---|
| 2026.02.04 | ₩28,771 | ₩28,771 | ₩26,870 | ₩27,057 | -5.96% | 47.4만 |
|---|
| 2026.02.03 | ₩28,650 | ₩28,771 | ₩28,195 | ₩28,744 | +0.33% | 41.8만 |
|---|
| 2026.02.02 | ₩27,713 | ₩28,583 | ₩27,285 | ₩28,556 | +3.04% | 36.3만 |
|---|
| 2026.01.30 | ₩27,459 | ₩28,182 | ₩27,459 | ₩27,981 | +1.90% | 33.1만 |
|---|
| 2026.01.29 | ₩27,780 | ₩28,061 | ₩26,990 | ₩27,780 | 0.00% | 38.9만 |
|---|
| 2026.01.28 | ₩27,445 | ₩27,633 | ₩27,183 | ₩27,338 | -0.39% | 32.5만 |
|---|
| 2026.01.27 | ₩27,405 | ₩27,686 | ₩27,157 | ₩27,231 | -0.64% | 31.4만 |
|---|
| 2026.01.26 | ₩26,910 | ₩27,311 | ₩26,540 | ₩27,084 | +0.65% | 29.2만 |
|---|
| 2026.01.23 | ₩26,936 | ₩27,298 | ₩26,655 | ₩26,736 | -0.75% | 29.9만 |
|---|
| 2026.01.22 | ₩26,762 | ₩27,231 | ₩26,215 | ₩26,803 | +0.15% | 33만 |
|---|
| 2026.01.21 | ₩26,013 | ₩26,722 | ₩25,973 | ₩26,722 | +2.73% | 27.5만 |
|---|
| 2026.01.20 | ₩25,611 | ₩25,852 | ₩25,169 | ₩25,718 | +0.42% | 32만 |
|---|
| 2026.01.16 | ₩26,468 | ₩26,863 | ₩25,892 | ₩25,906 | -2.12% | 42만 |
|---|
| 2026.01.15 | ₩25,973 | ₩26,682 | ₩25,645 | ₩26,615 | +2.47% | 46.9만 |
|---|
| 2026.01.14 | ₩25,798 | ₩26,240 | ₩25,705 | ₩26,240 | +1.71% | 37.6만 |
|---|
| 2026.01.13 | ₩25,169 | ₩25,845 | ₩25,169 | ₩25,477 | +1.22% | 29.2만 |
|---|
| 2026.01.12 | ₩25,009 | ₩25,450 | ₩24,982 | ₩25,183 | +0.70% | 21.1만 |
|---|
| 2026.01.09 | ₩26,240 | ₩26,274 | ₩24,995 | ₩25,169 | -4.08% | 30.9만 |
|---|
| 2026.01.08 | ₩25,156 | ₩26,401 | ₩25,156 | ₩26,307 | +4.58% | 52.6만 |
|---|
| 2026.01.07 | ₩25,236 | ₩25,330 | ₩24,968 | ₩25,263 | +0.11% | 33만 |
|---|
| 2026.01.06 | ₩24,527 | ₩25,504 | ₩24,527 | ₩25,290 | +3.11% | 50.2만 |
|---|
| 2026.01.05 | ₩24,942 | ₩25,102 | ₩24,446 | ₩24,446 | -1.99% | 34.3만 |
|---|
| 2026.01.02 | ₩24,620 | ₩24,701 | ₩24,098 | ₩24,687 | +0.27% | 35.3만 |
|---|
| 2025.12.31 | ₩24,768 | ₩24,828 | ₩24,627 | ₩24,674 | -0.38% | 19.4만 |
|---|
| 2025.12.30 | ₩25,223 | ₩25,223 | ₩24,687 | ₩24,687 | -2.12% | 26.6만 |
|---|
| 2025.12.29 | ₩24,968 | ₩25,303 | ₩24,942 | ₩25,129 | +0.64% | 35.4만 |
|---|
| 2025.12.26 | ₩24,861 | ₩25,189 | ₩24,788 | ₩25,156 | +1.18% | 25.6만 |
|---|
| 2025.12.24 | ₩24,781 | ₩25,102 | ₩24,781 | ₩24,901 | +0.49% | 17.2만 |
|---|
| 2025.12.23 | ₩24,821 | ₩25,076 | ₩24,727 | ₩24,861 | +0.16% | 25.5만 |
|---|
| 2025.12.22 | ₩24,647 | ₩25,129 | ₩24,567 | ₩24,955 | +1.25% | 28만 |
|---|
| 2025.12.19 | ₩24,406 | ₩24,647 | ₩24,366 | ₩24,460 | +0.22% | 74.3만 |
|---|
| 2025.12.18 | ₩24,567 | ₩24,567 | ₩24,252 | ₩24,500 | -0.27% | 32.2만 |
|---|
| 2025.12.17 | ₩24,433 | ₩24,520 | ₩24,152 | ₩24,433 | 0.00% | 35.2만 |
|---|
| 2025.12.16 | ₩24,192 | ₩24,473 | ₩24,098 | ₩24,326 | +0.55% | 30.9만 |
|---|
| 2025.12.15 | ₩24,366 | ₩24,497 | ₩24,165 | ₩24,245 | -0.49% | 33.2만 |
|---|
| 2025.12.12 | ₩24,687 | ₩24,701 | ₩24,353 | ₩24,379 | -1.25% | 37.2만 |
|---|
| 2025.12.11 | ₩25,062 | ₩25,062 | ₩24,445 | ₩24,674 | -1.55% | 84.4만 |
|---|
| 2025.12.10 | ₩24,982 | ₩25,406 | ₩24,968 | ₩25,102 | +0.48% | 65.7만 |
|---|
| 2025.12.09 | ₩25,129 | ₩25,263 | ₩25,009 | ₩25,076 | -0.21% | 54.5만 |
|---|
| 2025.12.08 | ₩25,865 | ₩26,039 | ₩25,076 | ₩25,156 | -2.74% | 60.8만 |
|---|
| 2025.12.05 | ₩25,558 | ₩25,973 | ₩25,370 | ₩25,865 | +1.20% | 47.8만 |
|---|
| 2025.12.04 | ₩25,758 | ₩25,772 | ₩25,410 | ₩25,558 | -0.78% | 45.7만 |
|---|
| 2025.12.03 | ₩25,812 | ₩26,053 | ₩25,450 | ₩25,558 | -0.99% | 59.8만 |
|---|
| 2025.12.02 | ₩24,968 | ₩25,302 | ₩24,948 | ₩25,236 | +1.07% | 39.6만 |
|---|
| 2025.12.01 | ₩25,303 | ₩25,705 | ₩25,250 | ₩25,276 | -0.11% | 70.5만 |
|---|
| 2025.11.28 | ₩25,236 | ₩25,491 | ₩25,209 | ₩25,330 | +0.37% | 47.8만 |
|---|
| 2025.11.26 | ₩25,303 | ₩25,504 | ₩25,196 | ₩25,223 | -0.32% | 71.2만 |
|---|
| 2025.11.25 | ₩25,611 | ₩25,758 | ₩25,290 | ₩25,290 | -1.25% | 90.1만 |
|---|
| 2025.11.24 | ₩25,785 | ₩26,039 | ₩25,276 | ₩25,691 | -0.36% | 157.8만 |
|---|
| 2025.11.21 | ₩23,415 | ₩23,978 | ₩23,415 | ₩23,964 | +2.34% | 41.2만 |
|---|
| 2025.11.20 | ₩24,031 | ₩24,326 | ₩23,241 | ₩23,308 | -3.01% | 75.9만 |
|---|
| 2025.11.19 | ₩23,442 | ₩23,851 | ₩23,429 | ₩23,764 | +1.37% | 37.2만 |
|---|
| 2025.11.18 | ₩23,482 | ₩23,777 | ₩23,469 | ₩23,630 | +0.63% | 47.3만 |
|---|
| 2025.11.17 | ₩23,348 | ₩23,750 | ₩23,134 | ₩23,549 | +0.86% | 38.6만 |
|---|
| 2025.11.14 | ₩23,161 | ₩23,557 | ₩22,853 | ₩23,509 | +1.50% | 37.5만 |
|---|
| 2025.11.13 | ₩23,589 | ₩24,005 | ₩23,429 | ₩23,469 | -0.51% | 45.5만 |
|---|
| 2025.11.12 | ₩23,201 | ₩23,750 | ₩23,081 | ₩23,723 | +2.25% | 67.7만 |
|---|
| 2025.11.11 | ₩23,656 | ₩23,723 | ₩23,255 | ₩23,322 | -1.41% | 44.9만 |
|---|
| 2025.11.10 | ₩22,639 | ₩23,723 | ₩22,565 | ₩23,630 | +4.38% | 53.4만 |
|---|
| 2025.11.07 | ₩22,626 | ₩22,679 | ₩21,983 | ₩22,639 | +0.06% | 66.9만 |
|---|
| 2025.11.06 | ₩20,858 | ₩22,746 | ₩20,858 | ₩22,692 | +8.79% | 104.6만 |
|---|
| 2025.11.05 | ₩22,224 | ₩22,706 | ₩22,117 | ₩22,438 | +0.96% | 41.5만 |
|---|
| 2025.11.04 | ₩22,117 | ₩22,422 | ₩22,023 | ₩22,050 | -0.30% | 44.8만 |
|---|
| 2025.11.03 | ₩22,652 | ₩22,810 | ₩22,291 | ₩22,425 | -1.00% | 35만 |
|---|
| 2025.10.31 | ₩22,371 | ₩23,081 | ₩22,211 | ₩22,813 | +1.97% | 69만 |
|---|
| 2025.10.30 | ₩21,983 | ₩22,559 | ₩21,889 | ₩22,385 | +1.83% | 34.5만 |
|---|
| 2025.10.29 | ₩22,304 | ₩22,719 | ₩21,983 | ₩22,197 | -0.48% | 38.3만 |
|---|
| 2025.10.28 | ₩21,755 | ₩22,231 | ₩21,755 | ₩22,010 | +1.17% | 33.1만 |
|---|
| 2025.10.27 | ₩21,635 | ₩21,816 | ₩21,635 | ₩21,796 | +0.74% | 35.3만 |
|---|
| 2025.10.24 | ₩21,541 | ₩21,789 | ₩21,280 | ₩21,447 | -0.44% | 33.2만 |
|---|
| 2025.10.23 | ₩21,461 | ₩21,662 | ₩21,380 | ₩21,635 | +0.81% | 25.8만 |
|---|
| 2025.10.22 | ₩21,032 | ₩21,180 | ₩20,872 | ₩21,153 | +0.57% | 40.5만 |
|---|
| 2025.10.21 | ₩21,273 | ₩21,447 | ₩20,832 | ₩21,019 | -1.20% | 45.1만 |
|---|
| 2025.10.20 | ₩21,488 | ₩21,889 | ₩21,233 | ₩21,314 | -0.81% | 43.6만 |
|---|
| 2025.10.17 | ₩21,782 | ₩22,023 | ₩21,702 | ₩21,715 | -0.31% | 38.4만 |
|---|
| 2025.10.16 | ₩21,862 | ₩22,284 | ₩21,635 | ₩21,809 | -0.24% | 43.3만 |
|---|
| 2025.10.15 | ₩21,688 | ₩21,956 | ₩21,662 | ₩21,755 | +0.31% | 41.4만 |
|---|
| 2025.10.14 | ₩21,153 | ₩21,662 | ₩21,126 | ₩21,541 | +1.84% | 48.6만 |
|---|
| 2025.10.13 | ₩21,180 | ₩21,688 | ₩21,093 | ₩21,568 | +1.83% | 67.6만 |
|---|
| 2025.10.10 | ₩21,501 | ₩21,822 | ₩20,818 | ₩20,845 | -3.05% | 76.8만 |
|---|
| 2025.10.09 | ₩22,385 | ₩22,572 | ₩21,856 | ₩21,970 | -1.85% | 57.6만 |
|---|
| 2025.10.08 | ₩23,054 | ₩23,054 | ₩22,117 | ₩22,117 | -4.07% | 63.1만 |
|---|
| 2025.10.07 | ₩22,759 | ₩23,087 | ₩22,532 | ₩23,054 | +1.29% | 53.3만 |
|---|
| 2025.10.06 | ₩22,974 | ₩23,027 | ₩22,652 | ₩22,733 | -1.05% | 45.7만 |
|---|
| 2025.10.03 | ₩23,282 | ₩23,295 | ₩22,612 | ₩23,054 | -0.98% | 67.5만 |
|---|
| 2025.10.02 | ₩23,978 | ₩24,018 | ₩22,974 | ₩23,161 | -3.41% | 55.7만 |
|---|
| 2025.10.01 | ₩23,697 | ₩24,005 | ₩23,442 | ₩23,871 | +0.73% | 67.1만 |
|---|
| 2025.09.30 | ₩23,830 | ₩24,125 | ₩23,656 | ₩23,830 | 0.00% | 38.3만 |
|---|
| 2025.09.29 | ₩24,245 | ₩24,339 | ₩23,630 | ₩24,018 | -0.94% | 58만 |
|---|
| 2025.09.26 | ₩25,102 | ₩25,105 | ₩24,446 | ₩24,527 | -2.29% | 48.6만 |
|---|
| 2025.09.25 | ₩25,196 | ₩25,296 | ₩24,500 | ₩24,754 | -1.75% | 53만 |
|---|
| 2025.09.24 | ₩25,973 | ₩26,240 | ₩25,417 | ₩25,424 | -2.11% | 48.9만 |
|---|
| 2025.09.23 | ₩25,236 | ₩25,973 | ₩25,142 | ₩25,785 | +2.18% | 44.7만 |
|---|
| 2025.09.22 | ₩24,928 | ₩25,209 | ₩24,754 | ₩24,982 | +0.21% | 87.4만 |
|---|
| 2025.09.19 | ₩25,076 | ₩25,169 | ₩24,673 | ₩25,049 | -0.11% | 183.2만 |
|---|
| 2025.09.18 | ₩25,009 | ₩25,290 | ₩24,781 | ₩25,183 | +0.70% | 42.7만 |
|---|
| 2025.09.17 | ₩24,647 | ₩24,982 | ₩24,513 | ₩24,835 | +0.76% | 45.9만 |
|---|
| 2025.09.16 | ₩24,460 | ₩24,707 | ₩24,018 | ₩24,647 | +0.77% | 78.8만 |
|---|
| 2025.09.15 | ₩24,205 | ₩24,901 | ₩23,857 | ₩24,406 | +0.83% | 170.4만 |
|---|
| 2025.09.12 | ₩23,777 | ₩24,399 | ₩23,737 | ₩24,125 | +1.46% | 49.1만 |
|---|
| 2025.09.11 | ₩23,348 | ₩23,884 | ₩23,081 | ₩23,777 | +1.83% | 109.2만 |
|---|
| 2025.09.10 | ₩23,884 | ₩24,071 | ₩23,643 | ₩24,071 | +0.78% | 64.2만 |
|---|
| 2025.09.09 | ₩24,031 | ₩24,433 | ₩23,971 | ₩24,045 | +0.06% | 65.3만 |
|---|
| 2025.09.08 | ₩24,031 | ₩24,339 | ₩23,871 | ₩24,179 | +0.61% | 67.9만 |
|---|
| 2025.09.05 | ₩23,174 | ₩23,924 | ₩23,174 | ₩23,830 | +2.83% | 45만 |
|---|
| 2025.09.04 | ₩23,094 | ₩23,402 | ₩23,027 | ₩23,308 | +0.93% | 58.9만 |
|---|
| 2025.09.03 | ₩22,853 | ₩23,121 | ₩22,518 | ₩23,041 | +0.82% | 51.9만 |
|---|
| 2025.09.02 | ₩22,438 | ₩22,924 | ₩22,364 | ₩22,759 | +1.43% | 62만 |
|---|
| 2025.08.29 | ₩22,826 | ₩22,933 | ₩22,385 | ₩22,545 | -1.23% | 50.7만 |
|---|
| 2025.08.28 | ₩22,920 | ₩23,000 | ₩22,710 | ₩22,907 | -0.06% | 38.7만 |
|---|
| 2025.08.27 | ₩22,652 | ₩22,860 | ₩22,518 | ₩22,800 | +0.65% | 38.7만 |
|---|