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 | ₩36,908 | ₩36,908 | ₩35,339 | ₩35,540 | -3.71% | 40.2만 |
| 2026.10.08 | ₩36,747 | ₩37,431 | ₩36,346 | ₩37,297 | +1.50% | 38.8만 |
| 2026.10.07 | ₩36,774 | ₩37,284 | ₩36,298 | ₩36,345 | -1.17% | 56.6만 |
| 2026.10.06 | ₩36,774 | ₩37,176 | ₩36,010 | ₩36,586 | -0.51% | 77.9만 |
| 2026.10.05 | ₩37,109 | ₩37,337 | ₩36,238 | ₩37,015 | -0.25% | 41.2만 |
| 2026.10.02 | ₩36,358 | ₩37,109 | ₩35,896 | ₩37,109 | +2.07% | 29만 |
| 2026.10.01 | ₩35,379 | ₩36,667 | ₩35,165 | ₩36,506 | +3.18% | 46.3만 |
| 2026.09.30 | ₩35,312 | ₩35,822 | ₩34,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,084 |
| -0.65% |
| 44.5만 |
| 2026.09.29 | ₩34,575 | ₩35,192 | ₩34,575 | ₩34,843 | +0.78% | 30.6만 |
|---|
| 2026.09.28 | ₩35,017 | ₩35,272 | ₩34,440 | ₩34,776 | -0.69% | 24.8만 |
|---|
| 2026.09.25 | ₩35,607 | ₩35,607 | ₩34,642 | ₩34,990 | -1.73% | 33.9만 |
|---|
| 2026.09.24 | ₩35,540 | ₩35,983 | ₩35,091 | ₩35,460 | -0.23% | 42.4만 |
|---|
| 2026.09.23 | ₩35,835 | ₩35,889 | ₩34,870 | ₩35,460 | -1.05% | 45.6만 |
|---|
| 2026.09.22 | ₩36,600 | ₩36,727 | ₩35,788 | ₩35,849 | -2.05% | 59.2만 |
|---|
| 2026.09.21 | ₩37,579 | ₩37,994 | ₩36,935 | ₩37,324 | -0.68% | 46.7만 |
|---|
| 2026.09.18 | ₩37,619 | ₩37,699 | ₩37,069 | ₩37,498 | -0.32% | 120.3만 |
|---|
| 2026.09.17 | ₩37,150 | ₩38,115 | ₩36,841 | ₩37,686 | +1.44% | 66.2만 |
|---|
| 2026.09.16 | ₩37,686 | ₩37,740 | ₩36,600 | ₩36,774 | -2.42% | 59.7만 |
|---|
| 2026.09.15 | ₩35,916 | ₩37,847 | ₩35,540 | ₩37,713 | +5.00% | 71.1만 |
|---|
| 2026.09.14 | ₩35,406 | ₩36,264 | ₩34,964 | ₩36,211 | +2.27% | 65.5만 |
|---|
| 2026.09.11 | ₩36,063 | ₩36,164 | ₩35,594 | ₩35,983 | -0.22% | 30.4만 |
|---|
| 2026.09.10 | ₩36,425 | ₩36,559 | ₩35,594 | ₩35,875 | -1.51% | 43만 |
|---|
| 2026.09.09 | ₩36,171 | ₩36,586 | ₩35,768 | ₩36,399 | +0.63% | 64.2만 |
|---|
| 2026.09.08 | ₩36,546 | ₩36,546 | ₩35,166 | ₩35,956 | -1.61% | 248.6만 |
|---|
| 2026.09.04 | ₩36,559 | ₩37,306 | ₩36,559 | ₩37,083 | +1.43% | 65.7만 |
|---|
| 2026.09.03 | ₩36,345 | ₩36,915 | ₩36,063 | ₩36,600 | +0.70% | 64.6만 |
|---|
| 2026.09.02 | ₩35,339 | ₩36,211 | ₩35,326 | ₩36,211 | +2.47% | 79.8만 |
|---|
| 2026.09.01 | ₩35,071 | ₩35,473 | ₩34,709 | ₩34,910 | -0.46% | 63만 |
|---|
| 2026.08.31 | ₩34,977 | ₩35,500 | ₩34,601 | ₩35,178 | +0.58% | 41.3만 |
|---|
| 2026.08.28 | ₩34,803 | ₩35,205 | ₩34,092 | ₩34,709 | -0.27% | 33.3만 |
|---|
| 2026.08.27 | ₩34,843 | ₩35,540 | ₩34,145 | ₩34,615 | -0.65% | 45.7만 |
|---|
| 2026.08.26 | ₩35,929 | ₩36,211 | ₩34,105 | ₩34,642 | -3.58% | 49.7만 |
|---|
| 2026.08.25 | ₩36,010 | ₩36,680 | ₩35,460 | ₩36,640 | +1.75% | 142.7만 |
|---|
| 2026.08.24 | ₩35,835 | ₩37,167 | ₩35,352 | ₩36,130 | +0.82% | 146만 |
|---|
| 2026.08.21 | ₩35,192 | ₩37,230 | ₩35,044 | ₩35,567 | +1.07% | 142.8만 |
|---|
| 2026.08.20 | ₩35,245 | ₩35,312 | ₩34,601 | ₩34,990 | -0.72% | 40.4만 |
|---|
| 2026.08.19 | ₩35,285 | ₩35,540 | ₩34,662 | ₩35,138 | -0.42% | 46만 |
|---|
| 2026.08.18 | ₩35,057 | ₩35,057 | ₩34,230 | ₩34,937 | -0.34% | 44.4만 |
|---|
| 2026.08.17 | ₩34,266 | ₩35,580 | ₩34,078 | ₩35,165 | +2.62% | 47.1만 |
|---|
| 2026.08.14 | ₩34,870 | ₩35,379 | ₩34,635 | ₩35,326 | +1.31% | 34.4만 |
|---|
| 2026.08.13 | ₩34,199 | ₩34,977 | ₩34,172 | ₩34,856 | +1.92% | 38.7만 |
|---|
| 2026.08.12 | ₩33,193 | ₩34,132 | ₩32,831 | ₩33,877 | +2.06% | 27.8만 |
|---|
| 2026.08.11 | ₩33,555 | ₩33,622 | ₩32,617 | ₩33,153 | -1.20% | 42.3만 |
|---|
| 2026.08.10 | ₩34,065 | ₩34,655 | ₩33,555 | ₩33,609 | -1.34% | 58.3만 |
|---|
| 2026.08.07 | ₩33,689 | ₩34,534 | ₩32,838 | ₩33,971 | +0.84% | 40.7만 |
|---|
| 2026.08.06 | ₩35,634 | ₩35,674 | ₩33,421 | ₩33,703 | -5.42% | 56.9만 |
|---|
| 2026.08.05 | ₩35,044 | ₩35,339 | ₩34,266 | ₩34,293 | -2.14% | 40.6만 |
|---|
| 2026.08.04 | ₩34,923 | ₩35,849 | ₩34,635 | ₩34,829 | -0.27% | 64.7만 |
|---|
| 2026.08.03 | ₩34,628 | ₩35,544 | ₩34,092 | ₩35,192 | +1.63% | 41.5만 |
|---|
| 2026.07.31 | ₩34,695 | ₩34,910 | ₩34,119 | ₩34,253 | -1.28% | 24.7만 |
|---|
| 2026.07.30 | ₩34,105 | ₩34,896 | ₩33,963 | ₩34,843 | +2.16% | 25.6만 |
|---|
| 2026.07.29 | ₩34,199 | ₩34,253 | ₩33,260 | ₩33,824 | -1.10% | 28.2만 |
|---|
| 2026.07.28 | ₩33,582 | ₩34,119 | ₩33,301 | ₩34,052 | +1.40% | 27.5만 |
|---|
| 2026.07.27 | ₩35,259 | ₩35,426 | ₩33,542 | ₩33,649 | -4.56% | 28.3만 |
|---|
| 2026.07.24 | ₩34,709 | ₩35,943 | ₩34,487 | ₩35,902 | +3.44% | 23.2만 |
|---|
| 2026.07.23 | ₩33,676 | ₩34,687 | ₩33,663 | ₩34,534 | +2.55% | 25.9만 |
|---|
| 2026.07.22 | ₩34,159 | ₩34,159 | ₩33,689 | ₩34,105 | -0.16% | 18.7만 |
|---|
| 2026.07.21 | ₩34,199 | ₩34,326 | ₩33,730 | ₩34,011 | -0.55% | 21.8만 |
|---|
| 2026.07.20 | ₩32,697 | ₩34,038 | ₩32,697 | ₩33,877 | +3.61% | 26.3만 |
|---|
| 2026.07.17 | ₩33,689 | ₩33,689 | ₩32,053 | ₩32,348 | -3.98% | 21.1만 |
|---|
| 2026.07.16 | ₩33,529 | ₩34,119 | ₩33,529 | ₩33,891 | +1.08% | 16.3만 |
|---|
| 2026.07.15 | ₩34,078 | ₩34,226 | ₩33,676 | ₩33,756 | -0.94% | 21.2만 |
|---|
| 2026.07.14 | ₩34,132 | ₩34,387 | ₩33,193 | ₩34,132 | 0.00% | 28.4만 |
|---|
| 2026.07.13 | ₩34,199 | ₩34,816 | ₩33,642 | ₩33,998 | -0.59% | 33.7만 |
|---|
| 2026.07.10 | ₩32,898 | ₩34,266 | ₩32,767 | ₩34,212 | +4.00% | 26.5만 |
|---|
| 2026.07.09 | ₩33,180 | ₩33,529 | ₩32,053 | ₩32,603 | -1.74% | 35.8만 |
|---|
| 2026.07.08 | ₩33,596 | ₩34,577 | ₩33,260 | ₩33,743 | +0.44% | 34.5만 |
|---|
| 2026.07.07 | ₩33,515 | ₩33,649 | ₩33,220 | ₩33,569 | +0.16% | 23만 |
|---|
| 2026.07.06 | ₩32,898 | ₩33,663 | ₩32,898 | ₩33,502 | +1.83% | 21.5만 |
|---|
| 2026.07.02 | ₩33,515 | ₩33,676 | ₩32,556 | ₩32,858 | -1.96% | 26만 |
|---|
| 2026.07.01 | ₩33,180 | ₩33,783 | ₩32,965 | ₩33,073 | -0.32% | 20.6만 |
|---|
| 2026.06.30 | ₩32,482 | ₩33,314 | ₩32,335 | ₩33,233 | +2.31% | 21.8만 |
|---|
| 2026.06.29 | ₩31,825 | ₩32,751 | ₩31,825 | ₩32,710 | +2.78% | 24.9만 |
|---|
| 2026.06.26 | ₩31,316 | ₩31,919 | ₩30,752 | ₩31,611 | +0.94% | 86.6만 |
|---|
| 2026.06.25 | ₩32,134 | ₩32,355 | ₩31,235 | ₩31,450 | -2.13% | 25.7만 |
|---|
| 2026.06.24 | ₩32,898 | ₩33,207 | ₩32,268 | ₩32,402 | -1.51% | 47만 |
|---|
| 2026.06.23 | ₩31,637 | ₩33,891 | ₩31,637 | ₩33,327 | +5.34% | 51만 |
|---|
| 2026.06.22 | ₩31,463 | ₩31,906 | ₩31,463 | ₩31,611 | +0.47% | 37.8만 |
|---|
| 2026.06.18 | ₩31,396 | ₩32,798 | ₩31,396 | ₩31,758 | +1.15% | 77.8만 |
|---|
| 2026.06.17 | ₩32,335 | ₩32,465 | ₩31,141 | ₩31,289 | -3.24% | 43만 |
|---|
| 2026.06.16 | ₩32,161 | ₩32,342 | ₩31,409 | ₩31,530 | -1.96% | 24.8만 |
|---|
| 2026.06.15 | ₩32,187 | ₩32,214 | ₩31,745 | ₩31,879 | -0.96% | 26만 |
|---|
| 2026.06.12 | ₩31,973 | ₩32,375 | ₩31,839 | ₩32,268 | +0.92% | 25.3만 |
|---|
| 2026.06.11 | ₩31,959 | ₩32,053 | ₩31,637 | ₩31,772 | -0.59% | 35.3만 |
|---|
| 2026.06.10 | ₩32,093 | ₩32,201 | ₩31,342 | ₩31,517 | -1.80% | 33.5만 |
|---|
| 2026.06.09 | ₩32,590 | ₩32,710 | ₩31,879 | ₩32,013 | -1.77% | 34.4만 |
|---|
| 2026.06.08 | ₩33,314 | ₩33,314 | ₩32,100 | ₩32,214 | -3.30% | 25.8만 |
|---|
| 2026.06.05 | ₩32,134 | ₩33,562 | ₩32,134 | ₩33,113 | +3.05% | 27.8만 |
|---|
| 2026.06.04 | ₩32,496 | ₩32,704 | ₩32,221 | ₩32,308 | -0.58% | 29.4만 |
|---|
| 2026.06.03 | ₩32,201 | ₩32,335 | ₩31,947 | ₩32,174 | -0.08% | 32.5만 |
|---|
| 2026.06.02 | ₩32,415 | ₩32,791 | ₩32,214 | ₩32,402 | -0.04% | 25.7만 |
|---|
| 2026.06.01 | ₩32,187 | ₩32,549 | ₩32,000 | ₩32,415 | +0.71% | 21.8만 |
|---|
| 2026.05.29 | ₩32,174 | ₩32,630 | ₩31,832 | ₩32,268 | +0.29% | 32.2만 |
|---|
| 2026.05.28 | ₩31,517 | ₩32,576 | ₩31,450 | ₩32,308 | +2.51% | 24.9만 |
|---|
| 2026.05.27 | ₩32,187 | ₩32,187 | ₩31,262 | ₩31,275 | -2.83% | 38.7만 |
|---|
| 2026.05.26 | ₩31,544 | ₩31,923 | ₩31,316 | ₩31,651 | +0.34% | 51.2만 |
|---|
| 2026.05.22 | ₩32,187 | ₩32,187 | ₩31,302 | ₩31,369 | -2.54% | 27.5만 |
|---|
| 2026.05.21 | ₩32,308 | ₩32,684 | ₩31,597 | ₩32,375 | +0.21% | 49.4만 |
|---|
| 2026.05.20 | ₩31,852 | ₩32,885 | ₩31,852 | ₩32,321 | +1.47% | 56.4만 |
|---|
| 2026.05.19 | ₩32,415 | ₩32,677 | ₩31,477 | ₩31,785 | -1.94% | 46.7만 |
|---|
| 2026.05.18 | ₩31,959 | ₩33,109 | ₩31,959 | ₩32,751 | +2.48% | 34.2만 |
|---|
| 2026.05.15 | ₩32,858 | ₩33,696 | ₩32,657 | ₩33,032 | +0.53% | 57.6만 |
|---|
| 2026.05.14 | ₩33,864 | ₩34,159 | ₩32,952 | ₩33,260 | -1.78% | 56.3만 |
|---|
| 2026.05.13 | ₩36,010 | ₩36,150 | ₩34,065 | ₩34,172 | -5.10% | 48.2만 |
|---|
| 2026.05.12 | ₩35,299 | ₩36,546 | ₩34,508 | ₩36,318 | +2.89% | 35.5만 |
|---|
| 2026.05.11 | ₩34,870 | ₩35,701 | ₩34,682 | ₩35,178 | +0.88% | 29만 |
|---|
| 2026.05.08 | ₩34,186 | ₩34,876 | ₩33,931 | ₩34,749 | +1.65% | 21만 |
|---|
| 2026.05.07 | ₩34,816 | ₩35,071 | ₩33,689 | ₩33,850 | -2.77% | 27.3만 |
|---|
| 2026.05.06 | ₩33,703 | ₩34,360 | ₩33,394 | ₩34,199 | +1.47% | 40.1만 |
|---|
| 2026.05.05 | ₩32,684 | ₩34,414 | ₩32,590 | ₩33,810 | +3.45% | 65.1만 |
|---|
| 2026.05.04 | ₩32,965 | ₩33,046 | ₩31,946 | ₩32,161 | -2.44% | 24.5만 |
|---|
| 2026.05.01 | ₩32,697 | ₩33,046 | ₩32,335 | ₩32,898 | +0.62% | 15.9만 |
|---|
| 2026.04.30 | ₩32,737 | ₩33,182 | ₩32,335 | ₩32,509 | -0.70% | 22만 |
|---|
| 2026.04.29 | ₩32,308 | ₩32,791 | ₩32,120 | ₩32,630 | +1.00% | 15.2만 |
|---|
| 2026.04.28 | ₩32,107 | ₩32,764 | ₩31,758 | ₩32,657 | +1.71% | 27.3만 |
|---|
| 2026.04.27 | ₩31,557 | ₩32,073 | ₩31,544 | ₩31,852 | +0.93% | 21.7만 |
|---|
| 2026.04.24 | ₩31,409 | ₩31,886 | ₩31,316 | ₩31,544 | +0.43% | 24.5만 |
|---|
| 2026.04.23 | ₩31,865 | ₩32,288 | ₩31,302 | ₩31,356 | -1.60% | 24.1만 |
|---|
| 2026.04.22 | ₩30,739 | ₩31,812 | ₩30,283 | ₩31,812 | +3.49% | 35.6만 |
|---|
| 2026.04.21 | ₩32,630 | ₩32,710 | ₩30,538 | ₩30,806 | -5.59% | 31.2만 |
|---|
| 2026.04.20 | ₩32,536 | ₩33,193 | ₩32,000 | ₩32,429 | -0.33% | 29.8만 |
|---|
| 2026.04.17 | ₩32,187 | ₩32,831 | ₩32,093 | ₩32,804 | +1.92% | 48.6만 |
|---|
| 2026.04.16 | ₩32,053 | ₩32,134 | ₩31,289 | ₩32,000 | -0.17% | 21.2만 |
|---|
| 2026.04.15 | ₩32,281 | ₩32,523 | ₩31,819 | ₩32,415 | +0.42% | 26.8만 |
|---|
| 2026.04.14 | ₩32,134 | ₩32,348 | ₩31,879 | ₩31,946 | -0.58% | 37.2만 |
|---|
| 2026.04.13 | ₩31,222 | ₩32,127 | ₩31,208 | ₩32,120 | +2.88% | 33.6만 |
|---|
| 2026.04.10 | ₩31,034 | ₩31,383 | ₩30,390 | ₩31,249 | +0.69% | 30.1만 |
|---|
| 2026.04.09 | ₩32,590 | ₩32,590 | ₩30,645 | ₩30,900 | -5.19% | 31.4만 |
|---|
| 2026.04.08 | ₩32,040 | ₩32,657 | ₩31,624 | ₩32,617 | +1.80% | 27.4만 |
|---|
| 2026.04.07 | ₩32,067 | ₩32,254 | ₩31,046 | ₩31,477 | -1.84% | 30.7만 |
|---|
| 2026.04.06 | ₩32,107 | ₩32,187 | ₩31,597 | ₩32,107 | 0.00% | 22.8만 |
|---|
| 2026.04.02 | ₩31,021 | ₩32,429 | ₩30,591 | ₩32,429 | +4.54% | 37.2만 |
|---|
| 2026.04.01 | ₩30,135 | ₩31,222 | ₩30,135 | ₩31,141 | +3.34% | 22.1만 |
|---|
| 2026.03.31 | ₩29,814 | ₩30,256 | ₩29,451 | ₩30,243 | +1.44% | 32.1만 |
|---|
| 2026.03.30 | ₩30,162 | ₩30,270 | ₩29,505 | ₩29,720 | -1.47% | 20.8만 |
|---|
| 2026.03.27 | ₩29,974 | ₩30,665 | ₩29,773 | ₩29,961 | -0.04% | 20.1만 |
|---|
| 2026.03.26 | ₩30,430 | ₩30,947 | ₩30,296 | ₩30,390 | -0.13% | 27.2만 |
|---|
| 2026.03.25 | ₩30,846 | ₩30,886 | ₩30,216 | ₩30,471 | -1.22% | 21.8만 |
|---|
| 2026.03.24 | ₩29,961 | ₩30,927 | ₩29,948 | ₩30,846 | +2.95% | 23.3만 |
|---|
| 2026.03.23 | ₩29,237 | ₩30,095 | ₩29,063 | ₩29,854 | +2.11% | 74.4만 |
|---|
| 2026.03.20 | ₩30,484 | ₩30,484 | ₩28,727 | ₩28,969 | -4.97% | 79.8만 |
|---|
| 2026.03.19 | ₩29,639 | ₩30,337 | ₩29,559 | ₩30,229 | +1.99% | 37.8만 |
|---|
| 2026.03.18 | ₩29,612 | ₩31,155 | ₩29,378 | ₩30,538 | +3.13% | 78.6만 |
|---|
| 2026.03.17 | ₩28,794 | ₩29,532 | ₩28,700 | ₩29,518 | +2.52% | 46.7만 |
|---|
| 2026.03.16 | ₩27,239 | ₩28,513 | ₩27,031 | ₩28,486 | +4.58% | 63만 |
|---|
| 2026.03.13 | ₩26,327 | ₩26,823 | ₩25,683 | ₩26,501 | +0.66% | 81.2만 |
|---|
| 2026.03.12 | ₩27,775 | ₩27,909 | ₩26,474 | ₩26,514 | -4.54% | 73.5만 |
|---|
| 2026.03.11 | ₩28,767 | ₩28,978 | ₩27,467 | ₩28,218 | -1.91% | 76.2만 |
|---|
| 2026.03.10 | ₩29,250 | ₩30,632 | ₩29,250 | ₩29,733 | +1.65% | 87.6만 |
|---|
| 2026.03.09 | ₩29,532 | ₩29,773 | ₩28,607 | ₩28,928 | -2.04% | 117.9만 |
|---|
| 2026.03.06 | ₩29,961 | ₩30,042 | ₩28,935 | ₩29,773 | -0.63% | 89.1만 |
|---|
| 2026.03.05 | ₩32,080 | ₩32,080 | ₩30,618 | ₩31,061 | -3.18% | 45.3만 |
|---|
| 2026.03.04 | ₩32,040 | ₩32,476 | ₩31,369 | ₩32,389 | +1.09% | 47.7만 |
|---|
| 2026.03.03 | ₩32,187 | ₩32,563 | ₩31,338 | ₩32,161 | -0.08% | 49.2만 |
|---|
| 2026.03.02 | ₩32,389 | ₩33,274 | ₩31,718 | ₩32,791 | +1.24% | 87.7만 |
|---|
| 2026.02.27 | ₩31,651 | ₩32,301 | ₩31,409 | ₩32,254 | +1.91% | 44.4만 |
|---|
| 2026.02.26 | ₩31,678 | ₩32,107 | ₩31,396 | ₩31,490 | -0.59% | 51.3만 |
|---|
| 2026.02.25 | ₩31,865 | ₩32,161 | ₩31,289 | ₩31,651 | -0.67% | 46.7만 |
|---|
| 2026.02.24 | ₩31,772 | ₩32,261 | ₩31,490 | ₩31,852 | +0.25% | 63.5만 |
|---|
| 2026.02.23 | ₩31,731 | ₩32,321 | ₩31,101 | ₩31,691 | -0.13% | 88.6만 |
|---|
| 2026.02.20 | ₩31,289 | ₩32,328 | ₩31,289 | ₩32,134 | +2.70% | 50.6만 |
|---|
| 2026.02.19 | ₩30,591 | ₩32,053 | ₩30,260 | ₩31,584 | +3.24% | 72만 |
|---|
| 2026.02.18 | ₩30,511 | ₩31,758 | ₩30,243 | ₩31,356 | +2.77% | 79.7만 |
|---|
| 2026.02.17 | ₩29,934 | ₩30,377 | ₩29,183 | ₩30,229 | +0.99% | 36.8만 |
|---|
| 2026.02.13 | ₩28,808 | ₩29,867 | ₩28,627 | ₩29,787 | +3.40% | 25.7만 |
|---|
| 2026.02.12 | ₩29,988 | ₩30,015 | ₩28,499 | ₩28,861 | -3.76% | 26.1만 |
|---|
| 2026.02.11 | ₩29,358 | ₩29,827 | ₩29,063 | ₩29,706 | +1.19% | 29.7만 |
|---|
| 2026.02.10 | ₩27,936 | ₩29,036 | ₩27,829 | ₩28,821 | +3.17% | 60.6만 |
|---|
| 2026.02.09 | ₩27,721 | ₩28,137 | ₩27,480 | ₩28,124 | +1.45% | 22.2만 |
|---|
| 2026.02.06 | ₩27,091 | ₩27,963 | ₩27,091 | ₩27,855 | +2.82% | 31만 |
|---|
| 2026.02.05 | ₩26,729 | ₩27,205 | ₩26,380 | ₩27,091 | +1.35% | 32.1만 |
|---|
| 2026.02.04 | ₩28,821 | ₩28,821 | ₩26,917 | ₩27,104 | -5.96% | 47.4만 |
|---|
| 2026.02.03 | ₩28,700 | ₩28,821 | ₩28,244 | ₩28,794 | +0.33% | 41.8만 |
|---|
| 2026.02.02 | ₩27,762 | ₩28,633 | ₩27,332 | ₩28,607 | +3.04% | 36.3만 |
|---|
| 2026.01.30 | ₩27,507 | ₩28,231 | ₩27,507 | ₩28,030 | +1.90% | 33.1만 |
|---|
| 2026.01.29 | ₩27,829 | ₩28,110 | ₩27,037 | ₩27,829 | 0.00% | 38.9만 |
|---|
| 2026.01.28 | ₩27,493 | ₩27,681 | ₩27,231 | ₩27,386 | -0.39% | 32.5만 |
|---|
| 2026.01.27 | ₩27,453 | ₩27,735 | ₩27,205 | ₩27,279 | -0.64% | 31.4만 |
|---|
| 2026.01.26 | ₩26,957 | ₩27,359 | ₩26,587 | ₩27,131 | +0.65% | 29.2만 |
|---|
| 2026.01.23 | ₩26,984 | ₩27,346 | ₩26,702 | ₩26,783 | -0.75% | 29.9만 |
|---|
| 2026.01.22 | ₩26,809 | ₩27,279 | ₩26,261 | ₩26,850 | +0.15% | 33만 |
|---|
| 2026.01.21 | ₩26,058 | ₩26,769 | ₩26,018 | ₩26,769 | +2.73% | 27.5만 |
|---|
| 2026.01.20 | ₩25,656 | ₩25,897 | ₩25,213 | ₩25,763 | +0.42% | 32만 |
|---|
| 2026.01.16 | ₩26,514 | ₩26,910 | ₩25,938 | ₩25,951 | -2.12% | 42만 |
|---|
| 2026.01.15 | ₩26,018 | ₩26,729 | ₩25,690 | ₩26,662 | +2.47% | 46.9만 |
|---|
| 2026.01.14 | ₩25,844 | ₩26,286 | ₩25,750 | ₩26,286 | +1.71% | 37.6만 |
|---|
| 2026.01.13 | ₩25,213 | ₩25,891 | ₩25,213 | ₩25,522 | +1.22% | 29.2만 |
|---|
| 2026.01.12 | ₩25,052 | ₩25,495 | ₩25,026 | ₩25,227 | +0.70% | 21.1만 |
|---|
| 2026.01.09 | ₩26,286 | ₩26,320 | ₩25,039 | ₩25,213 | -4.08% | 30.9만 |
|---|
| 2026.01.08 | ₩25,200 | ₩26,447 | ₩25,200 | ₩26,353 | +4.58% | 52.6만 |
|---|
| 2026.01.07 | ₩25,280 | ₩25,374 | ₩25,012 | ₩25,307 | +0.11% | 33만 |
|---|
| 2026.01.06 | ₩24,570 | ₩25,549 | ₩24,570 | ₩25,334 | +3.11% | 50.2만 |
|---|
| 2026.01.05 | ₩24,985 | ₩25,146 | ₩24,489 | ₩24,489 | -1.99% | 34.3만 |
|---|
| 2026.01.02 | ₩24,664 | ₩24,744 | ₩24,141 | ₩24,731 | +0.27% | 35.3만 |
|---|
| 2025.12.31 | ₩24,811 | ₩24,871 | ₩24,670 | ₩24,717 | -0.38% | 19.4만 |
|---|
| 2025.12.30 | ₩25,267 | ₩25,267 | ₩24,731 | ₩24,731 | -2.12% | 26.6만 |
|---|
| 2025.12.29 | ₩25,012 | ₩25,348 | ₩24,985 | ₩25,173 | +0.64% | 35.4만 |
|---|
| 2025.12.26 | ₩24,905 | ₩25,234 | ₩24,831 | ₩25,200 | +1.18% | 25.6만 |
|---|
| 2025.12.24 | ₩24,825 | ₩25,146 | ₩24,825 | ₩24,945 | +0.49% | 17.2만 |
|---|
| 2025.12.23 | ₩24,865 | ₩25,120 | ₩24,771 | ₩24,905 | +0.16% | 25.5만 |
|---|
| 2025.12.22 | ₩24,690 | ₩25,173 | ₩24,610 | ₩24,999 | +1.25% | 28만 |
|---|
| 2025.12.19 | ₩24,449 | ₩24,690 | ₩24,409 | ₩24,503 | +0.22% | 74.3만 |
|---|
| 2025.12.18 | ₩24,610 | ₩24,610 | ₩24,295 | ₩24,543 | -0.27% | 32.2만 |
|---|
| 2025.12.17 | ₩24,476 | ₩24,563 | ₩24,194 | ₩24,476 | 0.00% | 35.2만 |
|---|
| 2025.12.16 | ₩24,234 | ₩24,516 | ₩24,141 | ₩24,369 | +0.55% | 30.9만 |
|---|
| 2025.12.15 | ₩24,409 | ₩24,540 | ₩24,208 | ₩24,288 | -0.49% | 33.2만 |
|---|
| 2025.12.12 | ₩24,731 | ₩24,744 | ₩24,395 | ₩24,422 | -1.25% | 37.2만 |
|---|
| 2025.12.11 | ₩25,106 | ₩25,106 | ₩24,488 | ₩24,717 | -1.55% | 84.4만 |
|---|
| 2025.12.10 | ₩25,026 | ₩25,451 | ₩25,012 | ₩25,146 | +0.48% | 65.7만 |
|---|
| 2025.12.09 | ₩25,173 | ₩25,307 | ₩25,052 | ₩25,120 | -0.21% | 54.5만 |
|---|
| 2025.12.08 | ₩25,911 | ₩26,085 | ₩25,120 | ₩25,200 | -2.74% | 60.8만 |
|---|
| 2025.12.05 | ₩25,602 | ₩26,018 | ₩25,415 | ₩25,911 | +1.20% | 47.8만 |
|---|
| 2025.12.04 | ₩25,804 | ₩25,817 | ₩25,455 | ₩25,602 | -0.78% | 45.7만 |
|---|
| 2025.12.03 | ₩25,857 | ₩26,099 | ₩25,495 | ₩25,602 | -0.99% | 59.8만 |
|---|
| 2025.12.02 | ₩25,012 | ₩25,346 | ₩24,992 | ₩25,280 | +1.07% | 39.6만 |
|---|
| 2025.12.01 | ₩25,348 | ₩25,750 | ₩25,294 | ₩25,321 | -0.11% | 70.5만 |
|---|
| 2025.11.28 | ₩25,280 | ₩25,535 | ₩25,254 | ₩25,374 | +0.37% | 47.8만 |
|---|
| 2025.11.26 | ₩25,348 | ₩25,549 | ₩25,240 | ₩25,267 | -0.32% | 71.2만 |
|---|
| 2025.11.25 | ₩25,656 | ₩25,804 | ₩25,334 | ₩25,334 | -1.25% | 90.1만 |
|---|
| 2025.11.24 | ₩25,830 | ₩26,085 | ₩25,321 | ₩25,736 | -0.36% | 157.8만 |
|---|
| 2025.11.21 | ₩23,457 | ₩24,020 | ₩23,457 | ₩24,006 | +2.34% | 41.2만 |
|---|
| 2025.11.20 | ₩24,073 | ₩24,369 | ₩23,282 | ₩23,349 | -3.01% | 75.9만 |
|---|
| 2025.11.19 | ₩23,483 | ₩23,892 | ₩23,470 | ₩23,805 | +1.37% | 37.2만 |
|---|
| 2025.11.18 | ₩23,524 | ₩23,819 | ₩23,510 | ₩23,671 | +0.63% | 47.3만 |
|---|
| 2025.11.17 | ₩23,389 | ₩23,792 | ₩23,175 | ₩23,591 | +0.86% | 38.6만 |
|---|
| 2025.11.14 | ₩23,202 | ₩23,599 | ₩22,893 | ₩23,550 | +1.50% | 37.5만 |
|---|
| 2025.11.13 | ₩23,631 | ₩24,047 | ₩23,470 | ₩23,510 | -0.51% | 45.5만 |
|---|
| 2025.11.12 | ₩23,242 | ₩23,792 | ₩23,121 | ₩23,765 | +2.25% | 67.7만 |
|---|
| 2025.11.11 | ₩23,698 | ₩23,765 | ₩23,296 | ₩23,363 | -1.41% | 44.9만 |
|---|
| 2025.11.10 | ₩22,679 | ₩23,765 | ₩22,605 | ₩23,671 | +4.38% | 53.4만 |
|---|
| 2025.11.07 | ₩22,665 | ₩22,719 | ₩22,022 | ₩22,679 | +0.06% | 66.9만 |
|---|
| 2025.11.06 | ₩20,895 | ₩22,786 | ₩20,895 | ₩22,732 | +8.79% | 104.6만 |
|---|
| 2025.11.05 | ₩22,263 | ₩22,746 | ₩22,156 | ₩22,478 | +0.96% | 41.5만 |
|---|
| 2025.11.04 | ₩22,156 | ₩22,461 | ₩22,062 | ₩22,089 | -0.30% | 44.8만 |
|---|
| 2025.11.03 | ₩22,692 | ₩22,850 | ₩22,330 | ₩22,464 | -1.00% | 35만 |
|---|
| 2025.10.31 | ₩22,410 | ₩23,121 | ₩22,250 | ₩22,853 | +1.97% | 69만 |
|---|
| 2025.10.30 | ₩22,022 | ₩22,598 | ₩21,928 | ₩22,424 | +1.83% | 34.5만 |
|---|
| 2025.10.29 | ₩22,343 | ₩22,759 | ₩22,022 | ₩22,236 | -0.48% | 38.3만 |
|---|
| 2025.10.28 | ₩21,794 | ₩22,270 | ₩21,794 | ₩22,048 | +1.17% | 33.1만 |
|---|
| 2025.10.27 | ₩21,673 | ₩21,854 | ₩21,673 | ₩21,834 | +0.74% | 35.3만 |
|---|
| 2025.10.24 | ₩21,579 | ₩21,827 | ₩21,317 | ₩21,485 | -0.44% | 33.2만 |
|---|
| 2025.10.23 | ₩21,498 | ₩21,700 | ₩21,418 | ₩21,673 | +0.81% | 25.8만 |
|---|
| 2025.10.22 | ₩21,069 | ₩21,217 | ₩20,908 | ₩21,190 | +0.57% | 40.5만 |
|---|
| 2025.10.21 | ₩21,311 | ₩21,485 | ₩20,868 | ₩21,056 | -1.20% | 45.1만 |
|---|
| 2025.10.20 | ₩21,525 | ₩21,928 | ₩21,270 | ₩21,351 | -0.81% | 43.6만 |
|---|
| 2025.10.17 | ₩21,820 | ₩22,062 | ₩21,740 | ₩21,753 | -0.31% | 38.4만 |
|---|
| 2025.10.16 | ₩21,901 | ₩22,323 | ₩21,673 | ₩21,847 | -0.24% | 43.3만 |
|---|
| 2025.10.15 | ₩21,726 | ₩21,995 | ₩21,700 | ₩21,794 | +0.31% | 41.4만 |
|---|
| 2025.10.14 | ₩21,190 | ₩21,700 | ₩21,163 | ₩21,579 | +1.84% | 48.6만 |
|---|
| 2025.10.13 | ₩21,217 | ₩21,726 | ₩21,130 | ₩21,606 | +1.83% | 67.6만 |
|---|
| 2025.10.10 | ₩21,539 | ₩21,861 | ₩20,855 | ₩20,882 | -3.05% | 76.8만 |
|---|