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.

일간2026.05.29

+0.29%

시가: ₩32,184
고가: ₩32,640
저가: ₩31,842
종가: ₩32,278
거래량: 32.2만

일간 종가

최근 1년

2025-08-272026-10-09

일간 가격

278개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩36,920	₩36,920	₩35,350	₩35,552	-3.71%	40.2만
2026.10.08	₩36,759	₩37,443	₩36,358	₩37,309	+1.50%	38.8만
2026.10.06	—	—	—	₩36,598	—	—
2026.10.02	—	—	—	₩37,121	—	—
2026.09.30	—	—	—	₩35,095	—	—
2026.09.28	—	—	—	₩34,465	—	—
2026.09.25	—	—	—	₩35,002	—	—
2026.09.24	—	—	—	₩35,471	—	—
2026.09.23	—	—	—	₩35,471	—	—
2026.09.22	—	—	—	₩36,336	—	—
2026.09.21	₩37,591	₩38,007	₩36,947	₩37,336	-0.68%	46.7만
2026.09.18	₩37,631	₩37,712	₩37,081	₩37,510	-0.32%	120.3만
2026.09.17	₩37,161	₩38,127	₩36,853	₩37,698	+1.44%	66.2만
2026.09.16	₩37,698	₩37,752	₩36,611	₩36,786	-2.42%	59.7만
2026.09.15	₩35,927	₩37,859	₩35,552	₩37,725	+5.00%	71.1만
2026.09.14	₩35,417	₩36,276	₩34,975	₩36,222	+2.27%	65.5만
2026.09.11	—	—	—	₩35,994	—	—
2026.09.10	₩36,437	₩36,558	₩35,646	₩35,887	-1.51%	15.5만
2026.09.09	₩36,182	₩36,585	₩35,820	₩36,410	+0.63%	64.2만
2026.09.08	₩36,558	₩36,558	₩35,177	₩35,967	-1.61%	248.6만
2026.09.04	₩36,571	₩37,318	₩36,571	₩37,094	+1.43%	65.7만
2026.09.03	—	—	—	₩36,611	—	—
2026.09.02	—	—	—	₩36,222	—	—
2026.09.01	₩35,082	₩35,485	₩34,720	₩34,921	-0.46%	63만
2026.08.31	₩34,988	₩35,511	₩34,613	₩35,189	+0.58%	41.3만
2026.08.28	₩34,814	₩35,216	₩34,103	₩34,720	-0.27%	33.3만
2026.08.27	₩34,854	₩35,525	₩34,344	₩34,626	-0.65%	13.7만
2026.08.26	₩35,941	₩36,222	₩34,116	₩34,653	-3.58%	49.7만
2026.08.25	₩36,021	₩36,692	₩35,471	₩36,652	+1.75%	142.7만
2026.08.24	₩35,847	₩37,179	₩35,364	₩36,142	+0.82%	146만
2026.08.21	₩35,203	₩37,242	₩35,055	₩35,578	+1.07%	142.8만
2026.08.20	₩35,256	₩35,324	₩34,613	₩35,002	-0.72%	40.4만
2026.08.19	₩35,297	₩35,552	₩34,673	₩35,149	-0.42%	46만
2026.08.18	₩35,069	₩35,069	₩34,241	₩34,948	-0.34%	44.4만
2026.08.17	₩34,277	₩35,592	₩34,089	₩35,176	+2.62%	47.1만
2026.08.14	₩34,881	₩35,391	₩34,646	₩35,337	+1.31%	34.4만
2026.08.13	₩34,210	₩34,988	₩34,183	₩34,867	+1.92%	38.7만
2026.08.12	₩33,204	₩34,143	₩32,842	₩33,888	+2.06%	27.8만
2026.08.11	₩33,566	₩33,633	₩32,627	₩33,164	-1.20%	42.3만
2026.08.10	₩34,076	₩34,666	₩33,566	₩33,620	-1.34%	58.3만
2026.08.07	₩33,700	₩34,545	₩32,848	₩33,982	+0.84%	40.7만
2026.08.06	₩35,646	₩35,686	₩33,432	₩33,714	-5.42%	56.9만
2026.08.05	₩35,055	₩35,350	₩34,277	₩34,304	-2.14%	40.6만
2026.08.04	₩34,934	₩35,860	₩34,646	₩34,841	-0.27%	64.7만
2026.08.03	₩34,639	₩35,556	₩34,103	₩35,203	+1.63%	41.5만
2026.07.31	₩34,706	₩34,921	₩34,130	₩34,264	-1.28%	24.7만
2026.07.30	₩34,116	₩34,908	₩33,974	₩34,854	+2.16%	25.6만
2026.07.29	₩34,210	₩34,264	₩33,271	₩33,834	-1.10%	28.2만
2026.07.28	₩33,593	₩34,130	₩33,311	₩34,062	+1.40%	27.5만
2026.07.27	₩35,270	₩35,438	₩33,553	₩33,660	-4.56%	28.3만
2026.07.24	₩34,720	₩35,954	₩34,498	₩35,914	+3.44%	23.2만
2026.07.23	₩33,687	₩34,698	₩33,673	₩34,545	+2.55%	25.9만
2026.07.22	₩34,170	₩34,170	₩33,700	₩34,116	-0.16%	18.7만
2026.07.21	₩34,210	₩34,337	₩33,740	₩34,022	-0.55%	21.8만
2026.07.20	₩32,707	₩34,049	₩32,707	₩33,888	+3.61%	26.3만
2026.07.17	₩33,700	₩33,700	₩32,064	₩32,359	-3.98%	21.1만
2026.07.16	₩33,539	₩34,130	₩33,539	₩33,901	+1.08%	16.3만
2026.07.15	₩34,089	₩34,237	₩33,687	₩33,767	-0.94%	21.2만
2026.07.14	₩34,143	₩34,398	₩33,204	₩34,143	0.00%	28.4만
2026.07.13	₩34,210	₩34,827	₩33,653	₩34,009	-0.59%	33.7만
2026.07.10	₩32,909	₩34,277	₩32,777	₩34,223	+4.00%	26.5만
2026.07.09	₩33,190	₩33,539	₩32,064	₩32,614	-1.74%	35.8만
2026.07.08	₩33,606	₩34,588	₩33,271	₩33,754	+0.44%	34.5만
2026.07.07	₩33,526	₩33,660	₩33,231	₩33,579	+0.16%	23만
2026.07.06	₩32,909	₩33,673	₩32,909	₩33,512	+1.83%	21.5만
2026.07.02	₩33,526	₩33,687	₩32,567	₩32,868	-1.96%	26만
2026.07.01	₩33,190	₩33,794	₩32,976	₩33,083	-0.32%	20.6만
2026.06.30	₩32,493	₩33,325	₩32,345	₩33,244	+2.31%	21.8만
2026.06.29	₩31,835	₩32,761	₩31,835	₩32,721	+2.78%	24.9만
2026.06.26	₩31,326	₩31,929	₩30,762	₩31,621	+0.94%	86.6만
2026.06.25	₩32,144	₩32,365	₩31,245	₩31,460	-2.13%	25.7만
2026.06.24	₩32,909	₩33,217	₩32,278	₩32,412	-1.51%	47만
2026.06.23	₩31,648	₩33,901	₩31,648	₩33,338	+5.34%	51만
2026.06.22	₩31,473	₩31,916	₩31,473	₩31,621	+0.47%	37.8만
2026.06.18	₩31,406	₩32,808	₩31,406	₩31,768	+1.15%	77.8만
2026.06.17	₩32,345	₩32,475	₩31,151	₩31,299	-3.24%	43만
2026.06.16	₩32,171	₩32,352	₩31,420	₩31,540	-1.96%	24.8만
2026.06.15	₩32,198	₩32,225	₩31,755	₩31,889	-0.96%	26만
2026.06.12	₩31,983	₩32,385	₩31,849	₩32,278	+0.92%	25.3만
2026.06.11	₩31,970	₩32,064	₩31,648	₩31,782	-0.59%	35.3만
2026.06.10	₩32,104	₩32,211	₩31,352	₩31,527	-1.80%	33.5만
2026.06.09	₩32,600	₩32,721	₩31,889	₩32,023	-1.77%	34.4만
2026.06.08	₩33,325	₩33,325	₩32,110	₩32,225	-3.30%	25.8만
2026.06.05	₩32,144	₩33,573	₩32,144	₩33,123	+3.05%	27.8만
2026.06.04	₩32,506	₩32,714	₩32,231	₩32,318	-0.58%	29.4만
2026.06.03	₩32,211	₩32,345	₩31,958	₩32,184	-0.08%	32.5만
2026.06.02	₩32,426	₩32,801	₩32,225	₩32,412	-0.04%	25.7만
2026.06.01	₩32,198	₩32,560	₩32,010	₩32,426	+0.71%	21.8만
2026.05.29	₩32,184	₩32,640	₩31,842	₩32,278	+0.29%	32.2만
2026.05.28	₩31,527	₩32,587	₩31,460	₩32,318	+2.51%	24.9만
2026.05.27	₩32,198	₩32,198	₩31,272	₩31,285	-2.83%	38.7만
2026.05.26	₩31,554	₩31,933	₩31,326	₩31,661	+0.34%	51.2만
2026.05.22	₩32,198	₩32,198	₩31,312	₩31,379	-2.54%	27.5만
2026.05.21	₩32,318	₩32,694	₩31,607	₩32,385	+0.21%	49.4만
2026.05.20	₩31,862	₩32,895	₩31,862	₩32,332	+1.47%	56.4만
2026.05.19	₩32,426	₩32,687	₩31,487	₩31,795	-1.94%	46.7만
2026.05.18	₩31,970	₩33,119	₩31,970	₩32,761	+2.48%	34.2만
2026.05.15	₩32,868	₩33,707	₩32,667	₩33,043	+0.53%	57.6만
2026.05.14	₩33,875	₩34,170	₩32,962	₩33,271	-1.78%	56.3만
2026.05.13	₩36,021	₩36,162	₩34,076	₩34,183	-5.10%	48.2만
2026.05.12	₩35,310	₩36,558	₩34,519	₩36,330	+2.89%	35.5만
2026.05.11	₩34,881	₩35,713	₩34,693	₩35,189	+0.88%	29만
2026.05.08	₩34,197	₩34,888	₩33,942	₩34,760	+1.65%	21만
2026.05.07	₩34,827	₩35,082	₩33,700	₩33,861	-2.77%	27.3만
2026.05.06	₩33,714	₩34,371	₩33,405	₩34,210	+1.47%	40.1만
2026.05.05	₩32,694	₩34,425	₩32,600	₩33,821	+3.45%	65.1만
2026.05.04	₩32,976	₩33,056	₩31,956	₩32,171	-2.44%	24.5만
2026.05.01	₩32,707	₩33,056	₩32,345	₩32,909	+0.62%	15.9만
2026.04.30	₩32,748	₩33,193	₩32,345	₩32,520	-0.70%	22만
2026.04.29	₩32,318	₩32,801	₩32,131	₩32,640	+1.00%	15.2만
2026.04.28	₩32,117	₩32,775	₩31,768	₩32,667	+1.71%	27.3만
2026.04.27	₩31,567	₩32,084	₩31,554	₩31,862	+0.93%	21.7만
2026.04.24	₩31,420	₩31,896	₩31,326	₩31,554	+0.43%	24.5만
2026.04.23	₩31,876	₩32,298	₩31,312	₩31,366	-1.60%	24.1만
2026.04.22	₩30,749	₩31,822	₩30,293	₩31,822	+3.49%	35.6만
2026.04.21	₩32,640	₩32,721	₩30,548	₩30,816	-5.59%	31.2만
2026.04.20	₩32,546	₩33,204	₩32,010	₩32,439	-0.33%	29.8만
2026.04.17	₩32,198	₩32,842	₩32,104	₩32,815	+1.92%	48.6만
2026.04.16	₩32,064	₩32,144	₩31,299	₩32,010	-0.17%	21.2만
2026.04.15	₩32,292	₩32,533	₩31,829	₩32,426	+0.42%	26.8만
2026.04.14	₩32,144	₩32,359	₩31,889	₩31,956	-0.58%	37.2만
2026.04.13	₩31,232	₩32,137	₩31,218	₩32,131	+2.88%	33.6만
2026.04.10	₩31,044	₩31,393	₩30,400	₩31,259	+0.69%	30.1만
2026.04.09	₩32,600	₩32,600	₩30,655	₩30,910	-5.19%	31.4만
2026.04.08	₩32,050	₩32,667	₩31,634	₩32,627	+1.80%	27.4만
2026.04.07	₩32,077	₩32,265	₩31,056	₩31,487	-1.84%	30.7만
2026.04.06	₩32,117	₩32,198	₩31,607	₩32,117	0.00%	22.8만
2026.04.02	₩31,031	₩32,439	₩30,601	₩32,439	+4.54%	37.2만
2026.04.01	₩30,145	₩31,232	₩30,145	₩31,151	+3.34%	22.1만
2026.03.31	₩29,823	₩30,266	₩29,461	₩30,252	+1.44%	32.1만
2026.03.30	₩30,172	₩30,279	₩29,515	₩29,729	-1.47%	20.8만
2026.03.27	₩29,984	₩30,675	₩29,783	₩29,971	-0.04%	20.1만
2026.03.26	₩30,440	₩30,957	₩30,306	₩30,400	-0.13%	27.2만
2026.03.25	₩30,856	₩30,896	₩30,226	₩30,480	-1.22%	21.8만
2026.03.24	₩29,971	₩30,937	₩29,957	₩30,856	+2.95%	23.3만
2026.03.23	₩29,246	₩30,105	₩29,072	₩29,863	+2.11%	74.4만
2026.03.20	₩30,494	₩30,494	₩28,736	₩28,978	-4.97%	79.8만
2026.03.19	₩29,649	₩30,346	₩29,568	₩30,239	+1.99%	37.8만
2026.03.18	₩29,622	₩31,165	₩29,387	₩30,548	+3.13%	78.6만
2026.03.17	₩28,804	₩29,541	₩28,710	₩29,528	+2.52%	46.7만
2026.03.16	₩27,247	₩28,522	₩27,039	₩28,495	+4.58%	63만
2026.03.13	₩26,335	₩26,831	₩25,691	₩26,509	+0.66%	81.2만
2026.03.12	₩27,784	₩27,918	₩26,483	₩26,523	-4.54%	73.5만
2026.03.11	₩28,777	₩28,987	₩27,475	₩28,227	-1.91%	76.2만
2026.03.10	₩29,260	₩30,641	₩29,260	₩29,743	+1.65%	87.6만
2026.03.09	₩29,541	₩29,783	₩28,616	₩28,938	-2.04%	117.9만
2026.03.06	₩29,971	₩30,051	₩28,944	₩29,783	-0.63%	89.1만
2026.03.05	₩32,090	₩32,090	₩30,628	₩31,071	-3.18%	45.3만
2026.03.04	₩32,050	₩32,486	₩31,379	₩32,399	+1.09%	47.7만
2026.03.03	₩32,198	₩32,573	₩31,348	₩32,171	-0.08%	49.2만
2026.03.02	₩32,399	₩33,284	₩31,728	₩32,801	+1.24%	87.7만
2026.02.27	₩31,661	₩32,312	₩31,420	₩32,265	+1.91%	44.4만
2026.02.26	₩31,688	₩32,117	₩31,406	₩31,500	-0.59%	51.3만
2026.02.25	₩31,876	₩32,171	₩31,299	₩31,661	-0.67%	46.7만
2026.02.24	₩31,782	₩32,271	₩31,500	₩31,862	+0.25%	63.5만
2026.02.23	₩31,742	₩32,332	₩31,111	₩31,701	-0.13%	88.6만
2026.02.20	₩31,299	₩32,339	₩31,299	₩32,144	+2.70%	50.6만
2026.02.19	₩30,601	₩32,064	₩30,270	₩31,594	+3.24%	72만
2026.02.18	₩30,521	₩31,768	₩30,252	₩31,366	+2.77%	79.7만
2026.02.17	₩29,944	₩30,387	₩29,193	₩30,239	+0.99%	36.8만
2026.02.13	₩28,817	₩29,877	₩28,636	₩29,796	+3.40%	25.7만
2026.02.12	₩29,998	₩30,024	₩28,508	₩28,871	-3.76%	26.1만
2026.02.11	₩29,367	₩29,837	₩29,072	₩29,716	+1.19%	29.7만
2026.02.10	₩27,945	₩29,045	₩27,838	₩28,830	+3.17%	60.6만
2026.02.09	₩27,730	₩28,146	₩27,489	₩28,133	+1.45%	22.2만
2026.02.06	₩27,100	₩27,972	₩27,100	₩27,864	+2.82%	31만
2026.02.05	₩26,737	₩27,214	₩26,389	₩27,100	+1.35%	32.1만
2026.02.04	₩28,830	₩28,830	₩26,925	₩27,113	-5.96%	47.4만
2026.02.03	₩28,710	₩28,830	₩28,253	₩28,804	+0.33%	41.8만
2026.02.02	₩27,771	₩28,643	₩27,341	₩28,616	+3.04%	36.3만
2026.01.30	₩27,516	₩28,240	₩27,516	₩28,039	+1.90%	33.1만
2026.01.29	₩27,838	₩28,119	₩27,046	₩27,838	0.00%	38.9만
2026.01.28	₩27,502	₩27,690	₩27,239	₩27,395	-0.39%	32.5만
2026.01.27	₩27,462	₩27,744	₩27,214	₩27,288	-0.64%	31.4만
2026.01.26	₩26,966	₩27,368	₩26,595	₩27,140	+0.65%	29.2만
2026.01.23	₩26,992	₩27,355	₩26,711	₩26,791	-0.75%	29.9만
2026.01.22	₩26,818	₩27,288	₩26,269	₩26,858	+0.15%	33만
2026.01.21	₩26,067	₩26,778	₩26,026	₩26,778	+2.73%	27.5만
2026.01.20	₩25,664	₩25,906	₩25,222	₩25,772	+0.42%	32만
2026.01.16	₩26,523	₩26,919	₩25,946	₩25,959	-2.12%	42만
2026.01.15	₩26,026	₩26,737	₩25,698	₩26,670	+2.47%	46.9만
2026.01.14	₩25,852	₩26,295	₩25,758	₩26,295	+1.71%	37.6만
2026.01.13	₩25,222	₩25,899	₩25,222	₩25,530	+1.22%	29.2만
2026.01.12	₩25,061	₩25,503	₩25,034	₩25,235	+0.70%	21.1만
2026.01.09	₩26,295	₩26,328	₩25,047	₩25,222	-4.08%	30.9만
2026.01.08	₩25,208	₩26,456	₩25,208	₩26,362	+4.58%	52.6만
2026.01.07	₩25,289	₩25,383	₩25,020	₩25,315	+0.11%	33만
2026.01.06	₩24,578	₩25,557	₩24,578	₩25,342	+3.11%	50.2만
2026.01.05	₩24,993	₩25,154	₩24,497	₩24,497	-1.99%	34.3만
2026.01.02	₩24,671	₩24,752	₩24,148	₩24,739	+0.27%	35.3만
2025.12.31	₩24,819	₩24,879	₩24,678	₩24,725	-0.38%	19.4만
2025.12.30	₩25,275	₩25,275	₩24,739	₩24,739	-2.12%	26.6만
2025.12.29	₩25,020	₩25,356	₩24,993	₩25,181	+0.64%	35.4만
2025.12.26	₩24,913	₩25,242	₩24,839	₩25,208	+1.18%	25.6만
2025.12.24	₩24,832	₩25,154	₩24,832	₩24,953	+0.49%	17.2만
2025.12.23	₩24,873	₩25,128	₩24,779	₩24,913	+0.16%	25.5만
2025.12.22	₩24,698	₩25,181	₩24,618	₩25,007	+1.25%	28만
2025.12.19	₩24,457	₩24,698	₩24,417	₩24,510	+0.22%	74.3만
2025.12.18	₩24,618	₩24,618	₩24,303	₩24,551	-0.27%	32.2만
2025.12.17	₩24,484	₩24,571	₩24,202	₩24,484	0.00%	35.2만
2025.12.16	₩24,242	₩24,524	₩24,148	₩24,376	+0.55%	30.9만
2025.12.15	₩24,417	₩24,548	₩24,215	₩24,296	-0.49%	33.2만
2025.12.12	₩24,739	₩24,752	₩24,403	₩24,430	-1.25%	37.2만
2025.12.11	₩25,114	₩25,114	₩24,496	₩24,725	-1.55%	84.4만
2025.12.10	₩25,034	₩25,459	₩25,020	₩25,154	+0.48%	65.7만
2025.12.09	₩25,181	₩25,315	₩25,061	₩25,128	-0.21%	54.5만
2025.12.08	₩25,919	₩26,094	₩25,128	₩25,208	-2.74%	60.8만
2025.12.05	₩25,611	₩26,026	₩25,423	₩25,919	+1.20%	47.8만
2025.12.04	₩25,812	₩25,825	₩25,463	₩25,611	-0.78%	45.7만
2025.12.03	₩25,865	₩26,107	₩25,503	₩25,611	-0.99%	59.8만
2025.12.02	₩25,020	₩25,354	₩25,000	₩25,289	+1.07%	39.6만
2025.12.01	₩25,356	₩25,758	₩25,302	₩25,329	-0.11%	70.5만
2025.11.28	₩25,289	₩25,543	₩25,262	₩25,383	+0.37%	47.8만
2025.11.26	₩25,356	₩25,557	₩25,248	₩25,275	-0.32%	71.2만
2025.11.25	₩25,664	₩25,812	₩25,342	₩25,342	-1.25%	90.1만
2025.11.24	₩25,839	₩26,094	₩25,329	₩25,745	-0.36%	157.8만
2025.11.21	₩23,464	₩24,028	₩23,464	₩24,014	+2.34%	41.2만
2025.11.20	₩24,081	₩24,376	₩23,290	₩23,357	-3.01%	75.9만
2025.11.19	₩23,491	₩23,900	₩23,477	₩23,813	+1.37%	37.2만
2025.11.18	₩23,531	₩23,826	₩23,518	₩23,679	+0.63%	47.3만
2025.11.17	₩23,397	₩23,799	₩23,182	₩23,598	+0.86%	38.6만
2025.11.14	₩23,209	₩23,606	₩22,901	₩23,558	+1.50%	37.5만
2025.11.13	₩23,638	₩24,054	₩23,477	₩23,518	-0.51%	45.5만
2025.11.12	₩23,249	₩23,799	₩23,129	₩23,773	+2.25%	67.7만
2025.11.11	₩23,706	₩23,773	₩23,303	₩23,370	-1.41%	44.9만
2025.11.10	₩22,686	₩23,773	₩22,612	₩23,679	+4.38%	53.4만
2025.11.07	₩22,673	₩22,726	₩22,029	₩22,686	+0.06%	66.9만
2025.11.06	₩20,902	₩22,793	₩20,902	₩22,740	+8.79%	104.6만
2025.11.05	₩22,270	₩22,753	₩22,163	₩22,485	+0.96%	41.5만
2025.11.04	₩22,163	₩22,469	₩22,069	₩22,096	-0.30%	44.8만
2025.11.03	₩22,699	₩22,858	₩22,337	₩22,471	-1.00%	35만
2025.10.31	₩22,418	₩23,129	₩22,257	₩22,860	+1.97%	69만
2025.10.30	₩22,029	₩22,605	₩21,935	₩22,431	+1.83%	34.5만
2025.10.29	₩22,351	₩22,766	₩22,029	₩22,243	-0.48%	38.3만
2025.10.28	₩21,801	₩22,277	₩21,801	₩22,055	+1.17%	33.1만
2025.10.27	₩21,680	₩21,861	₩21,680	₩21,841	+0.74%	35.3만
2025.10.24	₩21,586	₩21,834	₩21,324	₩21,492	-0.44%	33.2만
2025.10.23	₩21,505	₩21,707	₩21,425	₩21,680	+0.81%	25.8만
2025.10.22	₩21,076	₩21,224	₩20,915	₩21,197	+0.57%	40.5만
2025.10.21	₩21,318	₩21,492	₩20,875	₩21,063	-1.20%	45.1만
2025.10.20	₩21,532	₩21,935	₩21,277	₩21,358	-0.81%	43.6만
2025.10.17	₩21,827	₩22,069	₩21,747	₩21,760	-0.31%	38.4만
2025.10.16	₩21,908	₩22,330	₩21,680	₩21,854	-0.24%	43.3만
2025.10.15	₩21,733	₩22,002	₩21,707	₩21,801	+0.31%	41.4만
2025.10.14	₩21,197	₩21,707	₩21,170	₩21,586	+1.84%	48.6만
2025.10.13	₩21,224	₩21,733	₩21,136	₩21,613	+1.83%	67.6만
2025.10.10	₩21,546	₩21,868	₩20,861	₩20,888	-3.05%	76.8만
2025.10.09	₩22,431	₩22,619	₩21,901	₩22,015	-1.85%	57.6만
2025.10.08	₩23,102	₩23,102	₩22,163	₩22,163	-4.07%	63.1만
2025.10.07	₩22,807	₩23,135	₩22,579	₩23,102	+1.29%	53.3만
2025.10.06	₩23,021	₩23,075	₩22,699	₩22,780	-1.05%	45.7만
2025.10.03	₩23,330	₩23,343	₩22,659	₩23,102	-0.98%	67.5만
2025.10.02	₩24,028	₩24,068	₩23,021	₩23,209	-3.41%	55.7만
2025.10.01	₩23,746	₩24,054	₩23,491	₩23,920	+0.73%	67.1만
2025.09.30	₩23,880	₩24,175	₩23,706	₩23,880	0.00%	38.3만
2025.09.29	₩24,296	₩24,390	₩23,679	₩24,068	-0.94%	58만
2025.09.26	₩25,154	₩25,157	₩24,497	₩24,578	-2.29%	48.6만
2025.09.25	₩25,248	₩25,349	₩24,551	₩24,806	-1.75%	53만
2025.09.24	₩26,026	₩26,295	₩25,470	₩25,476	-2.11%	48.9만
2025.09.23	₩25,289	₩26,026	₩25,195	₩25,839	+2.18%	44.7만
2025.09.22	₩24,980	₩25,262	₩24,806	₩25,034	+0.21%	87.4만
2025.09.19	₩25,128	₩25,222	₩24,724	₩25,101	-0.11%	183.2만
2025.09.18	₩25,061	₩25,342	₩24,832	₩25,235	+0.70%	42.7만
2025.09.17	₩24,698	₩25,034	₩24,564	₩24,886	+0.76%	45.9만
2025.09.16	₩24,510	₩24,759	₩24,068	₩24,698	+0.77%	78.8만
2025.09.15	₩24,256	₩24,953	₩23,907	₩24,457	+0.83%	170.4만
2025.09.12	₩23,826	₩24,450	₩23,786	₩24,175	+1.46%	49.1만
2025.09.11	₩23,397	₩23,934	₩23,129	₩23,826	+1.83%	109.2만
2025.09.10	₩23,934	₩24,121	₩23,692	₩24,121	+0.78%	64.2만
2025.09.09	₩24,081	₩24,484	₩24,021	₩24,095	+0.06%	65.3만
2025.09.08	₩24,081	₩24,390	₩23,920	₩24,229	+0.61%	67.9만
2025.09.05	₩23,223	₩23,974	₩23,223	₩23,880	+2.83%	45만
2025.09.04	₩23,142	₩23,451	₩23,075	₩23,357	+0.93%	58.9만
2025.09.03	₩22,901	₩23,169	₩22,565	₩23,088	+0.82%	51.9만
2025.09.02	₩22,485	₩22,972	₩22,411	₩22,807	+1.43%	62만
2025.08.29	₩22,874	₩22,981	₩22,431	₩22,592	-1.23%	50.7만
2025.08.28	₩22,968	₩23,048	₩22,757	₩22,954	-0.06%	38.7만
2025.08.27	₩22,699	₩22,907	₩22,565	₩22,847	+0.65%	38.7만

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