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 | ₩36,912 | ₩36,912 | ₩35,343 | ₩35,544 | -3.71% | 40.2만 |
| 2026.10.08 | ₩36,751 | ₩37,435 | ₩36,350 | ₩37,301 | +1.50% | 38.8만 |
| 2026.10.07 | ₩36,778 | ₩37,288 | ₩36,302 | ₩36,349 | -1.17% | 56.6만 |
| 2026.10.06 | ₩36,778 | ₩37,181 | ₩36,014 | ₩36,590 | -0.51% | 77.9만 |
| 2026.10.05 | ₩37,113 | ₩37,342 | ₩36,242 | ₩37,020 | -0.25% | 41.2만 |
| 2026.10.02 | ₩36,362 | ₩37,113 | ₩35,900 | ₩37,113 | +2.07% | 29만 |
| 2026.10.01 | ₩35,383 | ₩36,671 | ₩35,169 | ₩36,510 | +3.18% | 46.3만 |
| 2026.09.30 | ₩35,316 | ₩35,826 | ₩34,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,088 |
| -0.65% |
| 44.5만 |
| 2026.09.29 | ₩34,578 | ₩35,195 | ₩34,578 | ₩34,847 | +0.78% | 30.6만 |
|---|
| 2026.09.28 | ₩35,021 | ₩35,276 | ₩34,444 | ₩34,780 | -0.69% | 24.8만 |
|---|
| 2026.09.25 | ₩35,611 | ₩35,611 | ₩34,646 | ₩34,994 | -1.73% | 33.9만 |
|---|
| 2026.09.24 | ₩35,544 | ₩35,987 | ₩35,095 | ₩35,464 | -0.23% | 42.4만 |
|---|
| 2026.09.23 | ₩35,839 | ₩35,893 | ₩34,874 | ₩35,464 | -1.05% | 45.6만 |
|---|
| 2026.09.22 | ₩36,604 | ₩36,731 | ₩35,792 | ₩35,853 | -2.05% | 59.2만 |
|---|
| 2026.09.21 | ₩37,583 | ₩37,999 | ₩36,939 | ₩37,328 | -0.68% | 46.7만 |
|---|
| 2026.09.18 | ₩37,623 | ₩37,704 | ₩37,073 | ₩37,502 | -0.32% | 120.3만 |
|---|
| 2026.09.17 | ₩37,154 | ₩38,119 | ₩36,845 | ₩37,690 | +1.44% | 66.2만 |
|---|
| 2026.09.16 | ₩37,690 | ₩37,744 | ₩36,604 | ₩36,778 | -2.42% | 59.7만 |
|---|
| 2026.09.15 | ₩35,920 | ₩37,851 | ₩35,544 | ₩37,717 | +5.00% | 71.1만 |
|---|
| 2026.09.14 | ₩35,410 | ₩36,268 | ₩34,967 | ₩36,215 | +2.27% | 65.5만 |
|---|
| 2026.09.11 | ₩36,067 | ₩36,168 | ₩35,598 | ₩35,987 | -0.22% | 30.4만 |
|---|
| 2026.09.10 | ₩36,429 | ₩36,564 | ₩35,598 | ₩35,880 | -1.51% | 43만 |
|---|
| 2026.09.09 | ₩36,175 | ₩36,590 | ₩35,772 | ₩36,403 | +0.63% | 64.2만 |
|---|
| 2026.09.08 | ₩36,550 | ₩36,550 | ₩35,170 | ₩35,960 | -1.61% | 248.6만 |
|---|
| 2026.09.04 | ₩36,564 | ₩37,311 | ₩36,564 | ₩37,087 | +1.43% | 65.7만 |
|---|
| 2026.09.03 | ₩36,349 | ₩36,919 | ₩36,067 | ₩36,604 | +0.70% | 64.6만 |
|---|
| 2026.09.02 | ₩35,343 | ₩36,215 | ₩35,330 | ₩36,215 | +2.47% | 79.8만 |
|---|
| 2026.09.01 | ₩35,075 | ₩35,477 | ₩34,713 | ₩34,914 | -0.46% | 63만 |
|---|
| 2026.08.31 | ₩34,981 | ₩35,504 | ₩34,605 | ₩35,182 | +0.58% | 41.3만 |
|---|
| 2026.08.28 | ₩34,806 | ₩35,209 | ₩34,096 | ₩34,713 | -0.27% | 33.3만 |
|---|
| 2026.08.27 | ₩34,847 | ₩35,544 | ₩34,149 | ₩34,619 | -0.65% | 45.7만 |
|---|
| 2026.08.26 | ₩35,933 | ₩36,215 | ₩34,109 | ₩34,646 | -3.58% | 49.7만 |
|---|
| 2026.08.25 | ₩36,014 | ₩36,684 | ₩35,464 | ₩36,644 | +1.75% | 142.7만 |
|---|
| 2026.08.24 | ₩35,839 | ₩37,171 | ₩35,356 | ₩36,134 | +0.82% | 146만 |
|---|
| 2026.08.21 | ₩35,195 | ₩37,234 | ₩35,048 | ₩35,571 | +1.07% | 142.8만 |
|---|
| 2026.08.20 | ₩35,249 | ₩35,316 | ₩34,605 | ₩34,994 | -0.72% | 40.4만 |
|---|
| 2026.08.19 | ₩35,289 | ₩35,544 | ₩34,666 | ₩35,142 | -0.42% | 46만 |
|---|
| 2026.08.18 | ₩35,061 | ₩35,061 | ₩34,234 | ₩34,941 | -0.34% | 44.4만 |
|---|
| 2026.08.17 | ₩34,270 | ₩35,584 | ₩34,082 | ₩35,169 | +2.62% | 47.1만 |
|---|
| 2026.08.14 | ₩34,874 | ₩35,383 | ₩34,639 | ₩35,330 | +1.31% | 34.4만 |
|---|
| 2026.08.13 | ₩34,203 | ₩34,981 | ₩34,176 | ₩34,860 | +1.92% | 38.7만 |
|---|
| 2026.08.12 | ₩33,197 | ₩34,136 | ₩32,835 | ₩33,881 | +2.06% | 27.8만 |
|---|
| 2026.08.11 | ₩33,559 | ₩33,626 | ₩32,620 | ₩33,157 | -1.20% | 42.3만 |
|---|
| 2026.08.10 | ₩34,069 | ₩34,659 | ₩33,559 | ₩33,613 | -1.34% | 58.3만 |
|---|
| 2026.08.07 | ₩33,693 | ₩34,538 | ₩32,841 | ₩33,975 | +0.84% | 40.7만 |
|---|
| 2026.08.06 | ₩35,638 | ₩35,678 | ₩33,425 | ₩33,707 | -5.42% | 56.9만 |
|---|
| 2026.08.05 | ₩35,048 | ₩35,343 | ₩34,270 | ₩34,297 | -2.14% | 40.6만 |
|---|
| 2026.08.04 | ₩34,927 | ₩35,853 | ₩34,639 | ₩34,833 | -0.27% | 64.7만 |
|---|
| 2026.08.03 | ₩34,632 | ₩35,548 | ₩34,096 | ₩35,195 | +1.63% | 41.5만 |
|---|
| 2026.07.31 | ₩34,699 | ₩34,914 | ₩34,122 | ₩34,257 | -1.28% | 24.7만 |
|---|
| 2026.07.30 | ₩34,109 | ₩34,900 | ₩33,967 | ₩34,847 | +2.16% | 25.6만 |
|---|
| 2026.07.29 | ₩34,203 | ₩34,257 | ₩33,264 | ₩33,827 | -1.10% | 28.2만 |
|---|
| 2026.07.28 | ₩33,586 | ₩34,122 | ₩33,304 | ₩34,055 | +1.40% | 27.5만 |
|---|
| 2026.07.27 | ₩35,263 | ₩35,430 | ₩33,546 | ₩33,653 | -4.56% | 28.3만 |
|---|
| 2026.07.24 | ₩34,713 | ₩35,947 | ₩34,491 | ₩35,906 | +3.44% | 23.2만 |
|---|
| 2026.07.23 | ₩33,680 | ₩34,691 | ₩33,666 | ₩34,538 | +2.55% | 25.9만 |
|---|
| 2026.07.22 | ₩34,163 | ₩34,163 | ₩33,693 | ₩34,109 | -0.16% | 18.7만 |
|---|
| 2026.07.21 | ₩34,203 | ₩34,330 | ₩33,733 | ₩34,015 | -0.55% | 21.8만 |
|---|
| 2026.07.20 | ₩32,701 | ₩34,042 | ₩32,701 | ₩33,881 | +3.61% | 26.3만 |
|---|
| 2026.07.17 | ₩33,693 | ₩33,693 | ₩32,057 | ₩32,352 | -3.98% | 21.1만 |
|---|
| 2026.07.16 | ₩33,532 | ₩34,122 | ₩33,532 | ₩33,894 | +1.08% | 16.3만 |
|---|
| 2026.07.15 | ₩34,082 | ₩34,230 | ₩33,680 | ₩33,760 | -0.94% | 21.2만 |
|---|
| 2026.07.14 | ₩34,136 | ₩34,391 | ₩33,197 | ₩34,136 | 0.00% | 28.4만 |
|---|
| 2026.07.13 | ₩34,203 | ₩34,820 | ₩33,646 | ₩34,002 | -0.59% | 33.7만 |
|---|
| 2026.07.10 | ₩32,902 | ₩34,270 | ₩32,770 | ₩34,216 | +4.00% | 26.5만 |
|---|
| 2026.07.09 | ₩33,184 | ₩33,532 | ₩32,057 | ₩32,607 | -1.74% | 35.8만 |
|---|
| 2026.07.08 | ₩33,599 | ₩34,581 | ₩33,264 | ₩33,747 | +0.44% | 34.5만 |
|---|
| 2026.07.07 | ₩33,519 | ₩33,653 | ₩33,224 | ₩33,572 | +0.16% | 23만 |
|---|
| 2026.07.06 | ₩32,902 | ₩33,666 | ₩32,902 | ₩33,505 | +1.83% | 21.5만 |
|---|
| 2026.07.02 | ₩33,519 | ₩33,680 | ₩32,560 | ₩32,862 | -1.96% | 26만 |
|---|
| 2026.07.01 | ₩33,184 | ₩33,787 | ₩32,969 | ₩33,076 | -0.32% | 20.6만 |
|---|
| 2026.06.30 | ₩32,486 | ₩33,318 | ₩32,339 | ₩33,237 | +2.31% | 21.8만 |
|---|
| 2026.06.29 | ₩31,829 | ₩32,754 | ₩31,829 | ₩32,714 | +2.78% | 24.9만 |
|---|
| 2026.06.26 | ₩31,319 | ₩31,923 | ₩30,756 | ₩31,614 | +0.94% | 86.6만 |
|---|
| 2026.06.25 | ₩32,137 | ₩32,359 | ₩31,239 | ₩31,453 | -2.13% | 25.7만 |
|---|
| 2026.06.24 | ₩32,902 | ₩33,210 | ₩32,271 | ₩32,406 | -1.51% | 47만 |
|---|
| 2026.06.23 | ₩31,641 | ₩33,894 | ₩31,641 | ₩33,331 | +5.34% | 51만 |
|---|
| 2026.06.22 | ₩31,467 | ₩31,909 | ₩31,467 | ₩31,614 | +0.47% | 37.8만 |
|---|
| 2026.06.18 | ₩31,400 | ₩32,801 | ₩31,400 | ₩31,762 | +1.15% | 77.8만 |
|---|
| 2026.06.17 | ₩32,339 | ₩32,469 | ₩31,145 | ₩31,292 | -3.24% | 43만 |
|---|
| 2026.06.16 | ₩32,164 | ₩32,345 | ₩31,413 | ₩31,534 | -1.96% | 24.8만 |
|---|
| 2026.06.15 | ₩32,191 | ₩32,218 | ₩31,748 | ₩31,882 | -0.96% | 26만 |
|---|
| 2026.06.12 | ₩31,976 | ₩32,379 | ₩31,842 | ₩32,271 | +0.92% | 25.3만 |
|---|
| 2026.06.11 | ₩31,963 | ₩32,057 | ₩31,641 | ₩31,775 | -0.59% | 35.3만 |
|---|
| 2026.06.10 | ₩32,097 | ₩32,204 | ₩31,346 | ₩31,520 | -1.80% | 33.5만 |
|---|
| 2026.06.09 | ₩32,593 | ₩32,714 | ₩31,882 | ₩32,017 | -1.77% | 34.4만 |
|---|
| 2026.06.08 | ₩33,318 | ₩33,318 | ₩32,104 | ₩32,218 | -3.30% | 25.8만 |
|---|
| 2026.06.05 | ₩32,137 | ₩33,566 | ₩32,137 | ₩33,116 | +3.05% | 27.8만 |
|---|
| 2026.06.04 | ₩32,499 | ₩32,707 | ₩32,224 | ₩32,312 | -0.58% | 29.4만 |
|---|
| 2026.06.03 | ₩32,204 | ₩32,339 | ₩31,951 | ₩32,178 | -0.08% | 32.5만 |
|---|
| 2026.06.02 | ₩32,419 | ₩32,795 | ₩32,218 | ₩32,406 | -0.04% | 25.7만 |
|---|
| 2026.06.01 | ₩32,191 | ₩32,553 | ₩32,003 | ₩32,419 | +0.71% | 21.8만 |
|---|
| 2026.05.29 | ₩32,178 | ₩32,634 | ₩31,836 | ₩32,271 | +0.29% | 32.2만 |
|---|
| 2026.05.28 | ₩31,520 | ₩32,580 | ₩31,453 | ₩32,312 | +2.51% | 24.9만 |
|---|
| 2026.05.27 | ₩32,191 | ₩32,191 | ₩31,265 | ₩31,279 | -2.83% | 38.7만 |
|---|
| 2026.05.26 | ₩31,547 | ₩31,927 | ₩31,319 | ₩31,654 | +0.34% | 51.2만 |
|---|
| 2026.05.22 | ₩32,191 | ₩32,191 | ₩31,306 | ₩31,373 | -2.54% | 27.5만 |
|---|
| 2026.05.21 | ₩32,312 | ₩32,687 | ₩31,601 | ₩32,379 | +0.21% | 49.4만 |
|---|
| 2026.05.20 | ₩31,856 | ₩32,888 | ₩31,856 | ₩32,325 | +1.47% | 56.4만 |
|---|
| 2026.05.19 | ₩32,419 | ₩32,681 | ₩31,480 | ₩31,789 | -1.94% | 46.7만 |
|---|
| 2026.05.18 | ₩31,963 | ₩33,112 | ₩31,963 | ₩32,754 | +2.48% | 34.2만 |
|---|
| 2026.05.15 | ₩32,862 | ₩33,700 | ₩32,660 | ₩33,036 | +0.53% | 57.6만 |
|---|
| 2026.05.14 | ₩33,868 | ₩34,163 | ₩32,955 | ₩33,264 | -1.78% | 56.3만 |
|---|
| 2026.05.13 | ₩36,014 | ₩36,154 | ₩34,069 | ₩34,176 | -5.10% | 48.2만 |
|---|
| 2026.05.12 | ₩35,303 | ₩36,550 | ₩34,511 | ₩36,322 | +2.89% | 35.5만 |
|---|
| 2026.05.11 | ₩34,874 | ₩35,705 | ₩34,686 | ₩35,182 | +0.88% | 29만 |
|---|
| 2026.05.08 | ₩34,189 | ₩34,880 | ₩33,935 | ₩34,753 | +1.65% | 21만 |
|---|
| 2026.05.07 | ₩34,820 | ₩35,075 | ₩33,693 | ₩33,854 | -2.77% | 27.3만 |
|---|
| 2026.05.06 | ₩33,707 | ₩34,364 | ₩33,398 | ₩34,203 | +1.47% | 40.1만 |
|---|
| 2026.05.05 | ₩32,687 | ₩34,418 | ₩32,593 | ₩33,814 | +3.45% | 65.1만 |
|---|
| 2026.05.04 | ₩32,969 | ₩33,049 | ₩31,950 | ₩32,164 | -2.44% | 24.5만 |
|---|
| 2026.05.01 | ₩32,701 | ₩33,049 | ₩32,339 | ₩32,902 | +0.62% | 15.9만 |
|---|
| 2026.04.30 | ₩32,741 | ₩33,186 | ₩32,339 | ₩32,513 | -0.70% | 22만 |
|---|
| 2026.04.29 | ₩32,312 | ₩32,795 | ₩32,124 | ₩32,634 | +1.00% | 15.2만 |
|---|
| 2026.04.28 | ₩32,110 | ₩32,768 | ₩31,762 | ₩32,660 | +1.71% | 27.3만 |
|---|
| 2026.04.27 | ₩31,561 | ₩32,077 | ₩31,547 | ₩31,856 | +0.93% | 21.7만 |
|---|
| 2026.04.24 | ₩31,413 | ₩31,889 | ₩31,319 | ₩31,547 | +0.43% | 24.5만 |
|---|
| 2026.04.23 | ₩31,869 | ₩32,292 | ₩31,306 | ₩31,359 | -1.60% | 24.1만 |
|---|
| 2026.04.22 | ₩30,742 | ₩31,815 | ₩30,286 | ₩31,815 | +3.49% | 35.6만 |
|---|
| 2026.04.21 | ₩32,634 | ₩32,714 | ₩30,541 | ₩30,809 | -5.59% | 31.2만 |
|---|
| 2026.04.20 | ₩32,540 | ₩33,197 | ₩32,003 | ₩32,432 | -0.33% | 29.8만 |
|---|
| 2026.04.17 | ₩32,191 | ₩32,835 | ₩32,097 | ₩32,808 | +1.92% | 48.6만 |
|---|
| 2026.04.16 | ₩32,057 | ₩32,137 | ₩31,292 | ₩32,003 | -0.17% | 21.2만 |
|---|
| 2026.04.15 | ₩32,285 | ₩32,526 | ₩31,822 | ₩32,419 | +0.42% | 26.8만 |
|---|
| 2026.04.14 | ₩32,137 | ₩32,352 | ₩31,882 | ₩31,950 | -0.58% | 37.2만 |
|---|
| 2026.04.13 | ₩31,225 | ₩32,131 | ₩31,212 | ₩32,124 | +2.88% | 33.6만 |
|---|
| 2026.04.10 | ₩31,037 | ₩31,386 | ₩30,394 | ₩31,252 | +0.69% | 30.1만 |
|---|
| 2026.04.09 | ₩32,593 | ₩32,593 | ₩30,648 | ₩30,903 | -5.19% | 31.4만 |
|---|
| 2026.04.08 | ₩32,043 | ₩32,660 | ₩31,628 | ₩32,620 | +1.80% | 27.4만 |
|---|
| 2026.04.07 | ₩32,070 | ₩32,258 | ₩31,050 | ₩31,480 | -1.84% | 30.7만 |
|---|
| 2026.04.06 | ₩32,110 | ₩32,191 | ₩31,601 | ₩32,110 | 0.00% | 22.8만 |
|---|
| 2026.04.02 | ₩31,024 | ₩32,432 | ₩30,595 | ₩32,432 | +4.54% | 37.2만 |
|---|
| 2026.04.01 | ₩30,139 | ₩31,225 | ₩30,139 | ₩31,145 | +3.34% | 22.1만 |
|---|
| 2026.03.31 | ₩29,817 | ₩30,260 | ₩29,455 | ₩30,246 | +1.44% | 32.1만 |
|---|
| 2026.03.30 | ₩30,166 | ₩30,273 | ₩29,508 | ₩29,723 | -1.47% | 20.8만 |
|---|
| 2026.03.27 | ₩29,978 | ₩30,669 | ₩29,777 | ₩29,964 | -0.04% | 20.1만 |
|---|
| 2026.03.26 | ₩30,434 | ₩30,950 | ₩30,300 | ₩30,394 | -0.13% | 27.2만 |
|---|
| 2026.03.25 | ₩30,850 | ₩30,890 | ₩30,219 | ₩30,474 | -1.22% | 21.8만 |
|---|
| 2026.03.24 | ₩29,964 | ₩30,930 | ₩29,951 | ₩30,850 | +2.95% | 23.3만 |
|---|
| 2026.03.23 | ₩29,240 | ₩30,099 | ₩29,066 | ₩29,857 | +2.11% | 74.4만 |
|---|
| 2026.03.20 | ₩30,488 | ₩30,488 | ₩28,730 | ₩28,972 | -4.97% | 79.8만 |
|---|
| 2026.03.19 | ₩29,643 | ₩30,340 | ₩29,562 | ₩30,233 | +1.99% | 37.8만 |
|---|
| 2026.03.18 | ₩29,616 | ₩31,158 | ₩29,381 | ₩30,541 | +3.13% | 78.6만 |
|---|
| 2026.03.17 | ₩28,797 | ₩29,535 | ₩28,704 | ₩29,522 | +2.52% | 46.7만 |
|---|
| 2026.03.16 | ₩27,242 | ₩28,516 | ₩27,034 | ₩28,489 | +4.58% | 63만 |
|---|
| 2026.03.13 | ₩26,330 | ₩26,826 | ₩25,686 | ₩26,504 | +0.66% | 81.2만 |
|---|
| 2026.03.12 | ₩27,778 | ₩27,912 | ₩26,477 | ₩26,517 | -4.54% | 73.5만 |
|---|
| 2026.03.11 | ₩28,771 | ₩28,981 | ₩27,470 | ₩28,221 | -1.91% | 76.2만 |
|---|
| 2026.03.10 | ₩29,254 | ₩30,635 | ₩29,254 | ₩29,736 | +1.65% | 87.6만 |
|---|
| 2026.03.09 | ₩29,535 | ₩29,777 | ₩28,610 | ₩28,932 | -2.04% | 117.9만 |
|---|
| 2026.03.06 | ₩29,964 | ₩30,045 | ₩28,938 | ₩29,777 | -0.63% | 89.1만 |
|---|
| 2026.03.05 | ₩32,084 | ₩32,084 | ₩30,622 | ₩31,064 | -3.18% | 45.3만 |
|---|
| 2026.03.04 | ₩32,043 | ₩32,479 | ₩31,373 | ₩32,392 | +1.09% | 47.7만 |
|---|
| 2026.03.03 | ₩32,191 | ₩32,567 | ₩31,342 | ₩32,164 | -0.08% | 49.2만 |
|---|
| 2026.03.02 | ₩32,392 | ₩33,277 | ₩31,722 | ₩32,795 | +1.24% | 87.7만 |
|---|
| 2026.02.27 | ₩31,654 | ₩32,305 | ₩31,413 | ₩32,258 | +1.91% | 44.4만 |
|---|
| 2026.02.26 | ₩31,681 | ₩32,110 | ₩31,400 | ₩31,493 | -0.59% | 51.3만 |
|---|
| 2026.02.25 | ₩31,869 | ₩32,164 | ₩31,292 | ₩31,654 | -0.67% | 46.7만 |
|---|
| 2026.02.24 | ₩31,775 | ₩32,265 | ₩31,493 | ₩31,856 | +0.25% | 63.5만 |
|---|
| 2026.02.23 | ₩31,735 | ₩32,325 | ₩31,105 | ₩31,695 | -0.13% | 88.6만 |
|---|
| 2026.02.20 | ₩31,292 | ₩32,332 | ₩31,292 | ₩32,137 | +2.70% | 50.6만 |
|---|
| 2026.02.19 | ₩30,595 | ₩32,057 | ₩30,264 | ₩31,587 | +3.24% | 72만 |
|---|
| 2026.02.18 | ₩30,514 | ₩31,762 | ₩30,246 | ₩31,359 | +2.77% | 79.7만 |
|---|
| 2026.02.17 | ₩29,938 | ₩30,380 | ₩29,186 | ₩30,233 | +0.99% | 36.8만 |
|---|
| 2026.02.13 | ₩28,811 | ₩29,871 | ₩28,630 | ₩29,790 | +3.40% | 25.7만 |
|---|
| 2026.02.12 | ₩29,991 | ₩30,018 | ₩28,502 | ₩28,865 | -3.76% | 26.1만 |
|---|
| 2026.02.11 | ₩29,361 | ₩29,830 | ₩29,066 | ₩29,710 | +1.19% | 29.7만 |
|---|
| 2026.02.10 | ₩27,939 | ₩29,039 | ₩27,832 | ₩28,824 | +3.17% | 60.6만 |
|---|
| 2026.02.09 | ₩27,724 | ₩28,140 | ₩27,483 | ₩28,127 | +1.45% | 22.2만 |
|---|
| 2026.02.06 | ₩27,094 | ₩27,966 | ₩27,094 | ₩27,859 | +2.82% | 31만 |
|---|
| 2026.02.05 | ₩26,732 | ₩27,208 | ₩26,383 | ₩27,094 | +1.35% | 32.1만 |
|---|
| 2026.02.04 | ₩28,824 | ₩28,824 | ₩26,920 | ₩27,107 | -5.96% | 47.4만 |
|---|
| 2026.02.03 | ₩28,704 | ₩28,824 | ₩28,248 | ₩28,797 | +0.33% | 41.8만 |
|---|
| 2026.02.02 | ₩27,765 | ₩28,637 | ₩27,335 | ₩28,610 | +3.04% | 36.3만 |
|---|
| 2026.01.30 | ₩27,510 | ₩28,234 | ₩27,510 | ₩28,033 | +1.90% | 33.1만 |
|---|
| 2026.01.29 | ₩27,832 | ₩28,113 | ₩27,040 | ₩27,832 | 0.00% | 38.9만 |
|---|
| 2026.01.28 | ₩27,496 | ₩27,684 | ₩27,234 | ₩27,389 | -0.39% | 32.5만 |
|---|
| 2026.01.27 | ₩27,456 | ₩27,738 | ₩27,208 | ₩27,282 | -0.64% | 31.4만 |
|---|
| 2026.01.26 | ₩26,960 | ₩27,362 | ₩26,590 | ₩27,134 | +0.65% | 29.2만 |
|---|
| 2026.01.23 | ₩26,987 | ₩27,349 | ₩26,705 | ₩26,786 | -0.75% | 29.9만 |
|---|
| 2026.01.22 | ₩26,812 | ₩27,282 | ₩26,264 | ₩26,853 | +0.15% | 33만 |
|---|
| 2026.01.21 | ₩26,061 | ₩26,772 | ₩26,021 | ₩26,772 | +2.73% | 27.5만 |
|---|
| 2026.01.20 | ₩25,659 | ₩25,900 | ₩25,216 | ₩25,766 | +0.42% | 32만 |
|---|
| 2026.01.16 | ₩26,517 | ₩26,913 | ₩25,941 | ₩25,954 | -2.12% | 42만 |
|---|
| 2026.01.15 | ₩26,021 | ₩26,732 | ₩25,692 | ₩26,665 | +2.47% | 46.9만 |
|---|
| 2026.01.14 | ₩25,847 | ₩26,289 | ₩25,753 | ₩26,289 | +1.71% | 37.6만 |
|---|
| 2026.01.13 | ₩25,216 | ₩25,894 | ₩25,216 | ₩25,525 | +1.22% | 29.2만 |
|---|
| 2026.01.12 | ₩25,055 | ₩25,498 | ₩25,028 | ₩25,230 | +0.70% | 21.1만 |
|---|
| 2026.01.09 | ₩26,289 | ₩26,323 | ₩25,042 | ₩25,216 | -4.08% | 30.9만 |
|---|
| 2026.01.08 | ₩25,203 | ₩26,450 | ₩25,203 | ₩26,356 | +4.58% | 52.6만 |
|---|
| 2026.01.07 | ₩25,283 | ₩25,377 | ₩25,015 | ₩25,310 | +0.11% | 33만 |
|---|
| 2026.01.06 | ₩24,572 | ₩25,552 | ₩24,572 | ₩25,337 | +3.11% | 50.2만 |
|---|
| 2026.01.05 | ₩24,988 | ₩25,149 | ₩24,492 | ₩24,492 | -1.99% | 34.3만 |
|---|
| 2026.01.02 | ₩24,666 | ₩24,747 | ₩24,143 | ₩24,733 | +0.27% | 35.3만 |
|---|
| 2025.12.31 | ₩24,814 | ₩24,874 | ₩24,673 | ₩24,720 | -0.38% | 19.4만 |
|---|
| 2025.12.30 | ₩25,270 | ₩25,270 | ₩24,733 | ₩24,733 | -2.12% | 26.6만 |
|---|
| 2025.12.29 | ₩25,015 | ₩25,350 | ₩24,988 | ₩25,176 | +0.64% | 35.4만 |
|---|
| 2025.12.26 | ₩24,908 | ₩25,236 | ₩24,834 | ₩25,203 | +1.18% | 25.6만 |
|---|
| 2025.12.24 | ₩24,827 | ₩25,149 | ₩24,827 | ₩24,948 | +0.49% | 17.2만 |
|---|
| 2025.12.23 | ₩24,868 | ₩25,122 | ₩24,774 | ₩24,908 | +0.16% | 25.5만 |
|---|
| 2025.12.22 | ₩24,693 | ₩25,176 | ₩24,613 | ₩25,002 | +1.25% | 28만 |
|---|
| 2025.12.19 | ₩24,452 | ₩24,693 | ₩24,411 | ₩24,505 | +0.22% | 74.3만 |
|---|
| 2025.12.18 | ₩24,613 | ₩24,613 | ₩24,297 | ₩24,546 | -0.27% | 32.2만 |
|---|
| 2025.12.17 | ₩24,479 | ₩24,566 | ₩24,197 | ₩24,479 | 0.00% | 35.2만 |
|---|
| 2025.12.16 | ₩24,237 | ₩24,519 | ₩24,143 | ₩24,371 | +0.55% | 30.9만 |
|---|
| 2025.12.15 | ₩24,411 | ₩24,543 | ₩24,210 | ₩24,291 | -0.49% | 33.2만 |
|---|
| 2025.12.12 | ₩24,733 | ₩24,747 | ₩24,398 | ₩24,425 | -1.25% | 37.2만 |
|---|
| 2025.12.11 | ₩25,109 | ₩25,109 | ₩24,491 | ₩24,720 | -1.55% | 84.4만 |
|---|
| 2025.12.10 | ₩25,028 | ₩25,454 | ₩25,015 | ₩25,149 | +0.48% | 65.7만 |
|---|
| 2025.12.09 | ₩25,176 | ₩25,310 | ₩25,055 | ₩25,122 | -0.21% | 54.5만 |
|---|
| 2025.12.08 | ₩25,914 | ₩26,088 | ₩25,122 | ₩25,203 | -2.74% | 60.8만 |
|---|
| 2025.12.05 | ₩25,605 | ₩26,021 | ₩25,417 | ₩25,914 | +1.20% | 47.8만 |
|---|
| 2025.12.04 | ₩25,806 | ₩25,820 | ₩25,458 | ₩25,605 | -0.78% | 45.7만 |
|---|
| 2025.12.03 | ₩25,860 | ₩26,102 | ₩25,498 | ₩25,605 | -0.99% | 59.8만 |
|---|
| 2025.12.02 | ₩25,015 | ₩25,349 | ₩24,995 | ₩25,283 | +1.07% | 39.6만 |
|---|
| 2025.12.01 | ₩25,350 | ₩25,753 | ₩25,297 | ₩25,324 | -0.11% | 70.5만 |
|---|
| 2025.11.28 | ₩25,283 | ₩25,538 | ₩25,256 | ₩25,377 | +0.37% | 47.8만 |
|---|
| 2025.11.26 | ₩25,350 | ₩25,552 | ₩25,243 | ₩25,270 | -0.32% | 71.2만 |
|---|
| 2025.11.25 | ₩25,659 | ₩25,806 | ₩25,337 | ₩25,337 | -1.25% | 90.1만 |
|---|
| 2025.11.24 | ₩25,833 | ₩26,088 | ₩25,324 | ₩25,739 | -0.36% | 157.8만 |
|---|
| 2025.11.21 | ₩23,459 | ₩24,023 | ₩23,459 | ₩24,009 | +2.34% | 41.2만 |
|---|
| 2025.11.20 | ₩24,076 | ₩24,371 | ₩23,285 | ₩23,352 | -3.01% | 75.9만 |
|---|
| 2025.11.19 | ₩23,486 | ₩23,895 | ₩23,473 | ₩23,808 | +1.37% | 37.2만 |
|---|
| 2025.11.18 | ₩23,526 | ₩23,821 | ₩23,513 | ₩23,674 | +0.63% | 47.3만 |
|---|
| 2025.11.17 | ₩23,392 | ₩23,794 | ₩23,177 | ₩23,593 | +0.86% | 38.6만 |
|---|
| 2025.11.14 | ₩23,204 | ₩23,601 | ₩22,896 | ₩23,553 | +1.50% | 37.5만 |
|---|
| 2025.11.13 | ₩23,634 | ₩24,049 | ₩23,473 | ₩23,513 | -0.51% | 45.5만 |
|---|
| 2025.11.12 | ₩23,245 | ₩23,794 | ₩23,124 | ₩23,768 | +2.25% | 67.7만 |
|---|
| 2025.11.11 | ₩23,701 | ₩23,768 | ₩23,298 | ₩23,365 | -1.41% | 44.9만 |
|---|
| 2025.11.10 | ₩22,681 | ₩23,768 | ₩22,607 | ₩23,674 | +4.38% | 53.4만 |
|---|
| 2025.11.07 | ₩22,668 | ₩22,721 | ₩22,024 | ₩22,681 | +0.06% | 66.9만 |
|---|
| 2025.11.06 | ₩20,897 | ₩22,789 | ₩20,897 | ₩22,735 | +8.79% | 104.6만 |
|---|
| 2025.11.05 | ₩22,265 | ₩22,748 | ₩22,158 | ₩22,480 | +0.96% | 41.5만 |
|---|
| 2025.11.04 | ₩22,158 | ₩22,464 | ₩22,064 | ₩22,091 | -0.30% | 44.8만 |
|---|
| 2025.11.03 | ₩22,695 | ₩22,853 | ₩22,332 | ₩22,467 | -1.00% | 35만 |
|---|
| 2025.10.31 | ₩22,413 | ₩23,124 | ₩22,252 | ₩22,856 | +1.97% | 69만 |
|---|
| 2025.10.30 | ₩22,024 | ₩22,601 | ₩21,930 | ₩22,426 | +1.83% | 34.5만 |
|---|
| 2025.10.29 | ₩22,346 | ₩22,762 | ₩22,024 | ₩22,239 | -0.48% | 38.3만 |
|---|
| 2025.10.28 | ₩21,796 | ₩22,272 | ₩21,796 | ₩22,051 | +1.17% | 33.1만 |
|---|
| 2025.10.27 | ₩21,675 | ₩21,856 | ₩21,675 | ₩21,836 | +0.74% | 35.3만 |
|---|
| 2025.10.24 | ₩21,581 | ₩21,829 | ₩21,320 | ₩21,487 | -0.44% | 33.2만 |
|---|
| 2025.10.23 | ₩21,501 | ₩21,702 | ₩21,420 | ₩21,675 | +0.81% | 25.8만 |
|---|
| 2025.10.22 | ₩21,072 | ₩21,219 | ₩20,911 | ₩21,192 | +0.57% | 40.5만 |
|---|
| 2025.10.21 | ₩21,313 | ₩21,487 | ₩20,870 | ₩21,058 | -1.20% | 45.1만 |
|---|
| 2025.10.20 | ₩21,528 | ₩21,930 | ₩21,273 | ₩21,353 | -0.81% | 43.6만 |
|---|
| 2025.10.17 | ₩21,823 | ₩22,064 | ₩21,742 | ₩21,756 | -0.31% | 38.4만 |
|---|
| 2025.10.16 | ₩21,903 | ₩22,326 | ₩21,675 | ₩21,850 | -0.24% | 43.3만 |
|---|
| 2025.10.15 | ₩21,729 | ₩21,997 | ₩21,702 | ₩21,796 | +0.31% | 41.4만 |
|---|
| 2025.10.14 | ₩21,192 | ₩21,702 | ₩21,166 | ₩21,581 | +1.84% | 48.6만 |
|---|
| 2025.10.13 | ₩21,219 | ₩21,729 | ₩21,132 | ₩21,608 | +1.83% | 67.6만 |
|---|
| 2025.10.10 | ₩21,541 | ₩21,863 | ₩20,857 | ₩20,884 | -3.05% | 76.8만 |
|---|