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 | ₩36,767 | ₩36,767 | ₩35,204 | ₩35,404 | -3.71% | 40.2만 |
| 2026.10.08 | ₩36,607 | ₩37,288 | ₩36,207 | ₩37,154 | +1.50% | 38.8만 |
| 2026.10.07 | ₩36,633 | ₩37,141 | ₩36,159 | ₩36,206 | -1.17% | 56.6만 |
| 2026.10.06 | ₩36,633 | ₩37,034 | ₩35,872 | ₩36,446 | -0.51% | 77.9만 |
| 2026.10.05 | ₩36,967 | ₩37,195 | ₩36,099 | ₩36,874 | -0.25% | 41.2만 |
| 2026.10.02 | ₩36,219 | ₩36,967 | ₩35,758 | ₩36,967 | +2.07% | 29만 |
| 2026.10.01 | ₩35,244 | ₩36,527 | ₩35,030 | ₩36,366 | +3.18% | 46.3만 |
| 2026.09.30 | ₩35,177 | ₩35,685 | ₩34,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,950 |
| -0.65% |
| 44.5만 |
| 2026.09.29 | ₩34,442 | ₩35,057 | ₩34,442 | ₩34,710 | +0.78% | 30.6만 |
|---|
| 2026.09.28 | ₩34,883 | ₩35,137 | ₩34,309 | ₩34,643 | -0.69% | 24.8만 |
|---|
| 2026.09.25 | ₩35,471 | ₩35,471 | ₩34,509 | ₩34,857 | -1.73% | 33.9만 |
|---|
| 2026.09.24 | ₩35,404 | ₩35,845 | ₩34,957 | ₩35,324 | -0.23% | 42.4만 |
|---|
| 2026.09.23 | ₩35,698 | ₩35,752 | ₩34,736 | ₩35,324 | -1.05% | 45.6만 |
|---|
| 2026.09.22 | ₩36,460 | ₩36,587 | ₩35,651 | ₩35,712 | -2.05% | 59.2만 |
|---|
| 2026.09.21 | ₩37,435 | ₩37,849 | ₩36,794 | ₩37,181 | -0.68% | 46.7만 |
|---|
| 2026.09.18 | ₩37,475 | ₩37,555 | ₩36,927 | ₩37,355 | -0.32% | 120.3만 |
|---|
| 2026.09.17 | ₩37,007 | ₩37,969 | ₩36,700 | ₩37,542 | +1.44% | 66.2만 |
|---|
| 2026.09.16 | ₩37,542 | ₩37,595 | ₩36,460 | ₩36,633 | -2.42% | 59.7만 |
|---|
| 2026.09.15 | ₩35,778 | ₩37,702 | ₩35,404 | ₩37,569 | +5.00% | 71.1만 |
|---|
| 2026.09.14 | ₩35,271 | ₩36,126 | ₩34,830 | ₩36,072 | +2.27% | 65.5만 |
|---|
| 2026.09.11 | ₩35,925 | ₩36,026 | ₩35,458 | ₩35,845 | -0.22% | 30.4만 |
|---|
| 2026.09.10 | ₩36,286 | ₩36,420 | ₩35,458 | ₩35,738 | -1.51% | 43만 |
|---|
| 2026.09.09 | ₩36,032 | ₩36,446 | ₩35,631 | ₩36,259 | +0.63% | 64.2만 |
|---|
| 2026.09.08 | ₩36,406 | ₩36,406 | ₩35,032 | ₩35,818 | -1.61% | 248.6만 |
|---|
| 2026.09.04 | ₩36,420 | ₩37,164 | ₩36,420 | ₩36,941 | +1.43% | 65.7만 |
|---|
| 2026.09.03 | ₩36,206 | ₩36,774 | ₩35,925 | ₩36,460 | +0.70% | 64.6만 |
|---|
| 2026.09.02 | ₩35,204 | ₩36,072 | ₩35,191 | ₩36,072 | +2.47% | 79.8만 |
|---|
| 2026.09.01 | ₩34,937 | ₩35,337 | ₩34,576 | ₩34,776 | -0.46% | 63만 |
|---|
| 2026.08.31 | ₩34,843 | ₩35,364 | ₩34,469 | ₩35,044 | +0.58% | 41.3만 |
|---|
| 2026.08.28 | ₩34,669 | ₩35,070 | ₩33,961 | ₩34,576 | -0.27% | 33.3만 |
|---|
| 2026.08.27 | ₩34,710 | ₩35,404 | ₩34,015 | ₩34,482 | -0.65% | 45.7만 |
|---|
| 2026.08.26 | ₩35,792 | ₩36,072 | ₩33,975 | ₩34,509 | -3.58% | 49.7만 |
|---|
| 2026.08.25 | ₩35,872 | ₩36,540 | ₩35,324 | ₩36,500 | +1.75% | 142.7만 |
|---|
| 2026.08.24 | ₩35,698 | ₩37,025 | ₩35,217 | ₩35,992 | +0.82% | 146만 |
|---|
| 2026.08.21 | ₩35,057 | ₩37,088 | ₩34,910 | ₩35,431 | +1.07% | 142.8만 |
|---|
| 2026.08.20 | ₩35,110 | ₩35,177 | ₩34,469 | ₩34,857 | -0.72% | 40.4만 |
|---|
| 2026.08.19 | ₩35,150 | ₩35,404 | ₩34,529 | ₩35,003 | -0.42% | 46만 |
|---|
| 2026.08.18 | ₩34,923 | ₩34,923 | ₩34,099 | ₩34,803 | -0.34% | 44.4만 |
|---|
| 2026.08.17 | ₩34,135 | ₩35,444 | ₩33,948 | ₩35,030 | +2.62% | 47.1만 |
|---|
| 2026.08.14 | ₩34,736 | ₩35,244 | ₩34,502 | ₩35,191 | +1.31% | 34.4만 |
|---|
| 2026.08.13 | ₩34,068 | ₩34,843 | ₩34,042 | ₩34,723 | +1.92% | 38.7만 |
|---|
| 2026.08.12 | ₩33,066 | ₩34,001 | ₩32,706 | ₩33,748 | +2.06% | 27.8만 |
|---|
| 2026.08.11 | ₩33,427 | ₩33,494 | ₩32,492 | ₩33,026 | -1.20% | 42.3만 |
|---|
| 2026.08.10 | ₩33,935 | ₩34,522 | ₩33,427 | ₩33,480 | -1.34% | 58.3만 |
|---|
| 2026.08.07 | ₩33,561 | ₩34,402 | ₩32,712 | ₩33,841 | +0.84% | 40.7만 |
|---|
| 2026.08.06 | ₩35,498 | ₩35,538 | ₩33,293 | ₩33,574 | -5.42% | 56.9만 |
|---|
| 2026.08.05 | ₩34,910 | ₩35,204 | ₩34,135 | ₩34,162 | -2.14% | 40.6만 |
|---|
| 2026.08.04 | ₩34,790 | ₩35,712 | ₩34,502 | ₩34,696 | -0.27% | 64.7만 |
|---|
| 2026.08.03 | ₩34,496 | ₩35,408 | ₩33,961 | ₩35,057 | +1.63% | 41.5만 |
|---|
| 2026.07.31 | ₩34,563 | ₩34,776 | ₩33,988 | ₩34,122 | -1.28% | 24.7만 |
|---|
| 2026.07.30 | ₩33,975 | ₩34,763 | ₩33,833 | ₩34,710 | +2.16% | 25.6만 |
|---|
| 2026.07.29 | ₩34,068 | ₩34,122 | ₩33,133 | ₩33,694 | -1.10% | 28.2만 |
|---|
| 2026.07.28 | ₩33,454 | ₩33,988 | ₩33,173 | ₩33,921 | +1.40% | 27.5만 |
|---|
| 2026.07.27 | ₩35,124 | ₩35,291 | ₩33,414 | ₩33,520 | -4.56% | 28.3만 |
|---|
| 2026.07.24 | ₩34,576 | ₩35,805 | ₩34,355 | ₩35,765 | +3.44% | 23.2만 |
|---|
| 2026.07.23 | ₩33,547 | ₩34,555 | ₩33,534 | ₩34,402 | +2.55% | 25.9만 |
|---|
| 2026.07.22 | ₩34,028 | ₩34,028 | ₩33,561 | ₩33,975 | -0.16% | 18.7만 |
|---|
| 2026.07.21 | ₩34,068 | ₩34,195 | ₩33,601 | ₩33,881 | -0.55% | 21.8만 |
|---|
| 2026.07.20 | ₩32,572 | ₩33,908 | ₩32,572 | ₩33,748 | +3.61% | 26.3만 |
|---|
| 2026.07.17 | ₩33,561 | ₩33,561 | ₩31,931 | ₩32,225 | -3.98% | 21.1만 |
|---|
| 2026.07.16 | ₩33,400 | ₩33,988 | ₩33,400 | ₩33,761 | +1.08% | 16.3만 |
|---|
| 2026.07.15 | ₩33,948 | ₩34,095 | ₩33,547 | ₩33,627 | -0.94% | 21.2만 |
|---|
| 2026.07.14 | ₩34,001 | ₩34,255 | ₩33,066 | ₩34,001 | 0.00% | 28.4만 |
|---|
| 2026.07.13 | ₩34,068 | ₩34,683 | ₩33,514 | ₩33,868 | -0.59% | 33.7만 |
|---|
| 2026.07.10 | ₩32,772 | ₩34,135 | ₩32,641 | ₩34,082 | +4.00% | 26.5만 |
|---|
| 2026.07.09 | ₩33,053 | ₩33,400 | ₩31,931 | ₩32,478 | -1.74% | 35.8만 |
|---|
| 2026.07.08 | ₩33,467 | ₩34,445 | ₩33,133 | ₩33,614 | +0.44% | 34.5만 |
|---|
| 2026.07.07 | ₩33,387 | ₩33,520 | ₩33,093 | ₩33,440 | +0.16% | 23만 |
|---|
| 2026.07.06 | ₩32,772 | ₩33,534 | ₩32,772 | ₩33,374 | +1.83% | 21.5만 |
|---|
| 2026.07.02 | ₩33,387 | ₩33,547 | ₩32,432 | ₩32,732 | -1.96% | 26만 |
|---|
| 2026.07.01 | ₩33,053 | ₩33,654 | ₩32,839 | ₩32,946 | -0.32% | 20.6만 |
|---|
| 2026.06.30 | ₩32,358 | ₩33,186 | ₩32,211 | ₩33,106 | +2.31% | 21.8만 |
|---|
| 2026.06.29 | ₩31,704 | ₩32,625 | ₩31,704 | ₩32,585 | +2.78% | 24.9만 |
|---|
| 2026.06.26 | ₩31,196 | ₩31,797 | ₩30,635 | ₩31,490 | +0.94% | 86.6만 |
|---|
| 2026.06.25 | ₩32,011 | ₩32,231 | ₩31,116 | ₩31,329 | -2.13% | 25.7만 |
|---|
| 2026.06.24 | ₩32,772 | ₩33,080 | ₩32,144 | ₩32,278 | -1.51% | 47만 |
|---|
| 2026.06.23 | ₩31,516 | ₩33,761 | ₩31,516 | ₩33,200 | +5.34% | 51만 |
|---|
| 2026.06.22 | ₩31,343 | ₩31,784 | ₩31,343 | ₩31,490 | +0.47% | 37.8만 |
|---|
| 2026.06.18 | ₩31,276 | ₩32,672 | ₩31,276 | ₩31,637 | +1.15% | 77.8만 |
|---|
| 2026.06.17 | ₩32,211 | ₩32,341 | ₩31,022 | ₩31,169 | -3.24% | 43만 |
|---|
| 2026.06.16 | ₩32,038 | ₩32,218 | ₩31,289 | ₩31,410 | -1.96% | 24.8만 |
|---|
| 2026.06.15 | ₩32,064 | ₩32,091 | ₩31,623 | ₩31,757 | -0.96% | 26만 |
|---|
| 2026.06.12 | ₩31,850 | ₩32,251 | ₩31,717 | ₩32,144 | +0.92% | 25.3만 |
|---|
| 2026.06.11 | ₩31,837 | ₩31,931 | ₩31,516 | ₩31,650 | -0.59% | 35.3만 |
|---|
| 2026.06.10 | ₩31,971 | ₩32,078 | ₩31,223 | ₩31,396 | -1.80% | 33.5만 |
|---|
| 2026.06.09 | ₩32,465 | ₩32,585 | ₩31,757 | ₩31,891 | -1.77% | 34.4만 |
|---|
| 2026.06.08 | ₩33,186 | ₩33,186 | ₩31,977 | ₩32,091 | -3.30% | 25.8만 |
|---|
| 2026.06.05 | ₩32,011 | ₩33,434 | ₩32,011 | ₩32,986 | +3.05% | 27.8만 |
|---|
| 2026.06.04 | ₩32,372 | ₩32,579 | ₩32,098 | ₩32,184 | -0.58% | 29.4만 |
|---|
| 2026.06.03 | ₩32,078 | ₩32,211 | ₩31,825 | ₩32,051 | -0.08% | 32.5만 |
|---|
| 2026.06.02 | ₩32,291 | ₩32,665 | ₩32,091 | ₩32,278 | -0.04% | 25.7만 |
|---|
| 2026.06.01 | ₩32,064 | ₩32,425 | ₩31,877 | ₩32,291 | +0.71% | 21.8만 |
|---|
| 2026.05.29 | ₩32,051 | ₩32,505 | ₩31,710 | ₩32,144 | +0.29% | 32.2만 |
|---|
| 2026.05.28 | ₩31,396 | ₩32,452 | ₩31,329 | ₩32,184 | +2.51% | 24.9만 |
|---|
| 2026.05.27 | ₩32,064 | ₩32,064 | ₩31,142 | ₩31,156 | -2.83% | 38.7만 |
|---|
| 2026.05.26 | ₩31,423 | ₩31,801 | ₩31,196 | ₩31,530 | +0.34% | 51.2만 |
|---|
| 2026.05.22 | ₩32,064 | ₩32,064 | ₩31,182 | ₩31,249 | -2.54% | 27.5만 |
|---|
| 2026.05.21 | ₩32,184 | ₩32,559 | ₩31,476 | ₩32,251 | +0.21% | 49.4만 |
|---|
| 2026.05.20 | ₩31,730 | ₩32,759 | ₩31,730 | ₩32,198 | +1.47% | 56.4만 |
|---|
| 2026.05.19 | ₩32,291 | ₩32,552 | ₩31,356 | ₩31,663 | -1.94% | 46.7만 |
|---|
| 2026.05.18 | ₩31,837 | ₩32,982 | ₩31,837 | ₩32,625 | +2.48% | 34.2만 |
|---|
| 2026.05.15 | ₩32,732 | ₩33,567 | ₩32,532 | ₩32,906 | +0.53% | 57.6만 |
|---|
| 2026.05.14 | ₩33,734 | ₩34,028 | ₩32,826 | ₩33,133 | -1.78% | 56.3만 |
|---|
| 2026.05.13 | ₩35,872 | ₩36,012 | ₩33,935 | ₩34,042 | -5.10% | 48.2만 |
|---|
| 2026.05.12 | ₩35,164 | ₩36,406 | ₩34,376 | ₩36,179 | +2.89% | 35.5만 |
|---|
| 2026.05.11 | ₩34,736 | ₩35,565 | ₩34,549 | ₩35,044 | +0.88% | 29만 |
|---|
| 2026.05.08 | ₩34,055 | ₩34,743 | ₩33,801 | ₩34,616 | +1.65% | 21만 |
|---|
| 2026.05.07 | ₩34,683 | ₩34,937 | ₩33,561 | ₩33,721 | -2.77% | 27.3만 |
|---|
| 2026.05.06 | ₩33,574 | ₩34,229 | ₩33,267 | ₩34,068 | +1.47% | 40.1만 |
|---|
| 2026.05.05 | ₩32,559 | ₩34,282 | ₩32,465 | ₩33,681 | +3.45% | 65.1만 |
|---|
| 2026.05.04 | ₩32,839 | ₩32,919 | ₩31,824 | ₩32,038 | -2.44% | 24.5만 |
|---|
| 2026.05.01 | ₩32,572 | ₩32,919 | ₩32,211 | ₩32,772 | +0.62% | 15.9만 |
|---|
| 2026.04.30 | ₩32,612 | ₩33,056 | ₩32,211 | ₩32,385 | -0.70% | 22만 |
|---|
| 2026.04.29 | ₩32,184 | ₩32,665 | ₩31,997 | ₩32,505 | +1.00% | 15.2만 |
|---|
| 2026.04.28 | ₩31,984 | ₩32,639 | ₩31,637 | ₩32,532 | +1.71% | 27.3만 |
|---|
| 2026.04.27 | ₩31,436 | ₩31,951 | ₩31,423 | ₩31,730 | +0.93% | 21.7만 |
|---|
| 2026.04.24 | ₩31,289 | ₩31,764 | ₩31,196 | ₩31,423 | +0.43% | 24.5만 |
|---|
| 2026.04.23 | ₩31,744 | ₩32,164 | ₩31,182 | ₩31,236 | -1.60% | 24.1만 |
|---|
| 2026.04.22 | ₩30,621 | ₩31,690 | ₩30,167 | ₩31,690 | +3.49% | 35.6만 |
|---|
| 2026.04.21 | ₩32,505 | ₩32,585 | ₩30,421 | ₩30,688 | -5.59% | 31.2만 |
|---|
| 2026.04.20 | ₩32,412 | ₩33,066 | ₩31,877 | ₩32,305 | -0.33% | 29.8만 |
|---|
| 2026.04.17 | ₩32,064 | ₩32,706 | ₩31,971 | ₩32,679 | +1.92% | 48.6만 |
|---|
| 2026.04.16 | ₩31,931 | ₩32,011 | ₩31,169 | ₩31,877 | -0.17% | 21.2만 |
|---|
| 2026.04.15 | ₩32,158 | ₩32,398 | ₩31,697 | ₩32,291 | +0.42% | 26.8만 |
|---|
| 2026.04.14 | ₩32,011 | ₩32,225 | ₩31,757 | ₩31,824 | -0.58% | 37.2만 |
|---|
| 2026.04.13 | ₩31,102 | ₩32,004 | ₩31,089 | ₩31,997 | +2.88% | 33.6만 |
|---|
| 2026.04.10 | ₩30,915 | ₩31,263 | ₩30,274 | ₩31,129 | +0.69% | 30.1만 |
|---|
| 2026.04.09 | ₩32,465 | ₩32,465 | ₩30,528 | ₩30,782 | -5.19% | 31.4만 |
|---|
| 2026.04.08 | ₩31,917 | ₩32,532 | ₩31,503 | ₩32,492 | +1.80% | 27.4만 |
|---|
| 2026.04.07 | ₩31,944 | ₩32,131 | ₩30,927 | ₩31,356 | -1.84% | 30.7만 |
|---|
| 2026.04.06 | ₩31,984 | ₩32,064 | ₩31,476 | ₩31,984 | 0.00% | 22.8만 |
|---|
| 2026.04.02 | ₩30,902 | ₩32,305 | ₩30,474 | ₩32,305 | +4.54% | 37.2만 |
|---|
| 2026.04.01 | ₩30,020 | ₩31,102 | ₩30,020 | ₩31,022 | +3.34% | 22.1만 |
|---|
| 2026.03.31 | ₩29,700 | ₩30,140 | ₩29,339 | ₩30,127 | +1.44% | 32.1만 |
|---|
| 2026.03.30 | ₩30,047 | ₩30,154 | ₩29,392 | ₩29,606 | -1.47% | 20.8만 |
|---|
| 2026.03.27 | ₩29,860 | ₩30,548 | ₩29,659 | ₩29,846 | -0.04% | 20.1만 |
|---|
| 2026.03.26 | ₩30,314 | ₩30,828 | ₩30,180 | ₩30,274 | -0.13% | 27.2만 |
|---|
| 2026.03.25 | ₩30,728 | ₩30,768 | ₩30,100 | ₩30,354 | -1.22% | 21.8만 |
|---|
| 2026.03.24 | ₩29,846 | ₩30,808 | ₩29,833 | ₩30,728 | +2.95% | 23.3만 |
|---|
| 2026.03.23 | ₩29,125 | ₩29,980 | ₩28,951 | ₩29,740 | +2.11% | 74.4만 |
|---|
| 2026.03.20 | ₩30,368 | ₩30,368 | ₩28,617 | ₩28,858 | -4.97% | 79.8만 |
|---|
| 2026.03.19 | ₩29,526 | ₩30,221 | ₩29,446 | ₩30,114 | +1.99% | 37.8만 |
|---|
| 2026.03.18 | ₩29,499 | ₩31,036 | ₩29,265 | ₩30,421 | +3.13% | 78.6만 |
|---|
| 2026.03.17 | ₩28,684 | ₩29,419 | ₩28,591 | ₩29,406 | +2.52% | 46.7만 |
|---|
| 2026.03.16 | ₩27,134 | ₩28,404 | ₩26,927 | ₩28,377 | +4.58% | 63만 |
|---|
| 2026.03.13 | ₩26,226 | ₩26,720 | ₩25,585 | ₩26,400 | +0.66% | 81.2만 |
|---|
| 2026.03.12 | ₩27,669 | ₩27,802 | ₩26,373 | ₩26,413 | -4.54% | 73.5만 |
|---|
| 2026.03.11 | ₩28,657 | ₩28,867 | ₩27,361 | ₩28,110 | -1.91% | 76.2만 |
|---|
| 2026.03.10 | ₩29,138 | ₩30,514 | ₩29,138 | ₩29,619 | +1.65% | 87.6만 |
|---|
| 2026.03.09 | ₩29,419 | ₩29,659 | ₩28,497 | ₩28,818 | -2.04% | 117.9만 |
|---|
| 2026.03.06 | ₩29,846 | ₩29,927 | ₩28,824 | ₩29,659 | -0.63% | 89.1만 |
|---|
| 2026.03.05 | ₩31,957 | ₩31,957 | ₩30,501 | ₩30,942 | -3.18% | 45.3만 |
|---|
| 2026.03.04 | ₩31,917 | ₩32,351 | ₩31,249 | ₩32,265 | +1.09% | 47.7만 |
|---|
| 2026.03.03 | ₩32,064 | ₩32,438 | ₩31,219 | ₩32,038 | -0.08% | 49.2만 |
|---|
| 2026.03.02 | ₩32,265 | ₩33,146 | ₩31,597 | ₩32,665 | +1.24% | 87.7만 |
|---|
| 2026.02.27 | ₩31,530 | ₩32,178 | ₩31,289 | ₩32,131 | +1.91% | 44.4만 |
|---|
| 2026.02.26 | ₩31,557 | ₩31,984 | ₩31,276 | ₩31,370 | -0.59% | 51.3만 |
|---|
| 2026.02.25 | ₩31,744 | ₩32,038 | ₩31,169 | ₩31,530 | -0.67% | 46.7만 |
|---|
| 2026.02.24 | ₩31,650 | ₩32,138 | ₩31,370 | ₩31,730 | +0.25% | 63.5만 |
|---|
| 2026.02.23 | ₩31,610 | ₩32,198 | ₩30,982 | ₩31,570 | -0.13% | 88.6만 |
|---|
| 2026.02.20 | ₩31,169 | ₩32,205 | ₩31,169 | ₩32,011 | +2.70% | 50.6만 |
|---|
| 2026.02.19 | ₩30,474 | ₩31,931 | ₩30,144 | ₩31,463 | +3.24% | 72만 |
|---|
| 2026.02.18 | ₩30,394 | ₩31,637 | ₩30,127 | ₩31,236 | +2.77% | 79.7만 |
|---|
| 2026.02.17 | ₩29,820 | ₩30,261 | ₩29,072 | ₩30,114 | +0.99% | 36.8만 |
|---|
| 2026.02.13 | ₩28,697 | ₩29,753 | ₩28,517 | ₩29,673 | +3.40% | 25.7만 |
|---|
| 2026.02.12 | ₩29,873 | ₩29,900 | ₩28,390 | ₩28,751 | -3.76% | 26.1만 |
|---|
| 2026.02.11 | ₩29,245 | ₩29,713 | ₩28,951 | ₩29,593 | +1.19% | 29.7만 |
|---|
| 2026.02.10 | ₩27,829 | ₩28,925 | ₩27,722 | ₩28,711 | +3.17% | 60.6만 |
|---|
| 2026.02.09 | ₩27,615 | ₩28,029 | ₩27,375 | ₩28,016 | +1.45% | 22.2만 |
|---|
| 2026.02.06 | ₩26,987 | ₩27,856 | ₩26,987 | ₩27,749 | +2.82% | 31만 |
|---|
| 2026.02.05 | ₩26,627 | ₩27,101 | ₩26,279 | ₩26,987 | +1.35% | 32.1만 |
|---|
| 2026.02.04 | ₩28,711 | ₩28,711 | ₩26,814 | ₩27,001 | -5.96% | 47.4만 |
|---|
| 2026.02.03 | ₩28,591 | ₩28,711 | ₩28,136 | ₩28,684 | +0.33% | 41.8만 |
|---|
| 2026.02.02 | ₩27,655 | ₩28,524 | ₩27,228 | ₩28,497 | +3.04% | 36.3만 |
|---|
| 2026.01.30 | ₩27,402 | ₩28,123 | ₩27,402 | ₩27,923 | +1.90% | 33.1만 |
|---|
| 2026.01.29 | ₩27,722 | ₩28,003 | ₩26,934 | ₩27,722 | 0.00% | 38.9만 |
|---|
| 2026.01.28 | ₩27,388 | ₩27,575 | ₩27,126 | ₩27,281 | -0.39% | 32.5만 |
|---|
| 2026.01.27 | ₩27,348 | ₩27,629 | ₩27,101 | ₩27,174 | -0.64% | 31.4만 |
|---|
| 2026.01.26 | ₩26,854 | ₩27,255 | ₩26,485 | ₩27,027 | +0.65% | 29.2만 |
|---|
| 2026.01.23 | ₩26,881 | ₩27,241 | ₩26,600 | ₩26,680 | -0.75% | 29.9만 |
|---|
| 2026.01.22 | ₩26,707 | ₩27,174 | ₩26,160 | ₩26,747 | +0.15% | 33만 |
|---|
| 2026.01.21 | ₩25,959 | ₩26,667 | ₩25,919 | ₩26,667 | +2.73% | 27.5만 |
|---|
| 2026.01.20 | ₩25,558 | ₩25,798 | ₩25,117 | ₩25,665 | +0.42% | 32만 |
|---|
| 2026.01.16 | ₩26,413 | ₩26,807 | ₩25,838 | ₩25,852 | -2.12% | 42만 |
|---|
| 2026.01.15 | ₩25,919 | ₩26,627 | ₩25,591 | ₩26,560 | +2.47% | 46.9만 |
|---|
| 2026.01.14 | ₩25,745 | ₩26,186 | ₩25,651 | ₩26,186 | +1.71% | 37.6만 |
|---|
| 2026.01.13 | ₩25,117 | ₩25,792 | ₩25,117 | ₩25,424 | +1.22% | 29.2만 |
|---|
| 2026.01.12 | ₩24,957 | ₩25,398 | ₩24,930 | ₩25,130 | +0.70% | 21.1만 |
|---|
| 2026.01.09 | ₩26,186 | ₩26,219 | ₩24,943 | ₩25,117 | -4.08% | 30.9만 |
|---|
| 2026.01.08 | ₩25,104 | ₩26,346 | ₩25,104 | ₩26,253 | +4.58% | 52.6만 |
|---|
| 2026.01.07 | ₩25,184 | ₩25,277 | ₩24,917 | ₩25,211 | +0.11% | 33만 |
|---|
| 2026.01.06 | ₩24,476 | ₩25,451 | ₩24,476 | ₩25,237 | +3.11% | 50.2만 |
|---|
| 2026.01.05 | ₩24,890 | ₩25,050 | ₩24,396 | ₩24,396 | -1.99% | 34.3만 |
|---|
| 2026.01.02 | ₩24,569 | ₩24,649 | ₩24,048 | ₩24,636 | +0.27% | 35.3만 |
|---|
| 2025.12.31 | ₩24,716 | ₩24,776 | ₩24,576 | ₩24,623 | -0.38% | 19.4만 |
|---|
| 2025.12.30 | ₩25,170 | ₩25,170 | ₩24,636 | ₩24,636 | -2.12% | 26.6만 |
|---|
| 2025.12.29 | ₩24,917 | ₩25,251 | ₩24,890 | ₩25,077 | +0.64% | 35.4만 |
|---|
| 2025.12.26 | ₩24,810 | ₩25,137 | ₩24,736 | ₩25,104 | +1.18% | 25.6만 |
|---|
| 2025.12.24 | ₩24,730 | ₩25,050 | ₩24,730 | ₩24,850 | +0.49% | 17.2만 |
|---|
| 2025.12.23 | ₩24,770 | ₩25,023 | ₩24,676 | ₩24,810 | +0.16% | 25.5만 |
|---|
| 2025.12.22 | ₩24,596 | ₩25,077 | ₩24,516 | ₩24,903 | +1.25% | 28만 |
|---|
| 2025.12.19 | ₩24,355 | ₩24,596 | ₩24,315 | ₩24,409 | +0.22% | 74.3만 |
|---|
| 2025.12.18 | ₩24,516 | ₩24,516 | ₩24,202 | ₩24,449 | -0.27% | 32.2만 |
|---|
| 2025.12.17 | ₩24,382 | ₩24,469 | ₩24,102 | ₩24,382 | 0.00% | 35.2만 |
|---|
| 2025.12.16 | ₩24,142 | ₩24,422 | ₩24,048 | ₩24,275 | +0.55% | 30.9만 |
|---|
| 2025.12.15 | ₩24,315 | ₩24,446 | ₩24,115 | ₩24,195 | -0.49% | 33.2만 |
|---|
| 2025.12.12 | ₩24,636 | ₩24,649 | ₩24,302 | ₩24,329 | -1.25% | 37.2만 |
|---|
| 2025.12.11 | ₩25,010 | ₩25,010 | ₩24,394 | ₩24,623 | -1.55% | 84.4만 |
|---|
| 2025.12.10 | ₩24,930 | ₩25,353 | ₩24,917 | ₩25,050 | +0.48% | 65.7만 |
|---|
| 2025.12.09 | ₩25,077 | ₩25,211 | ₩24,957 | ₩25,023 | -0.21% | 54.5만 |
|---|
| 2025.12.08 | ₩25,812 | ₩25,985 | ₩25,023 | ₩25,104 | -2.74% | 60.8만 |
|---|
| 2025.12.05 | ₩25,504 | ₩25,919 | ₩25,317 | ₩25,812 | +1.20% | 47.8만 |
|---|
| 2025.12.04 | ₩25,705 | ₩25,718 | ₩25,357 | ₩25,504 | -0.78% | 45.7만 |
|---|
| 2025.12.03 | ₩25,758 | ₩25,999 | ₩25,398 | ₩25,504 | -0.99% | 59.8만 |
|---|
| 2025.12.02 | ₩24,917 | ₩25,249 | ₩24,897 | ₩25,184 | +1.07% | 39.6만 |
|---|
| 2025.12.01 | ₩25,251 | ₩25,651 | ₩25,197 | ₩25,224 | -0.11% | 70.5만 |
|---|
| 2025.11.28 | ₩25,184 | ₩25,438 | ₩25,157 | ₩25,277 | +0.37% | 47.8만 |
|---|
| 2025.11.26 | ₩25,251 | ₩25,451 | ₩25,144 | ₩25,170 | -0.32% | 71.2만 |
|---|
| 2025.11.25 | ₩25,558 | ₩25,705 | ₩25,237 | ₩25,237 | -1.25% | 90.1만 |
|---|
| 2025.11.24 | ₩25,732 | ₩25,985 | ₩25,224 | ₩25,638 | -0.36% | 157.8만 |
|---|
| 2025.11.21 | ₩23,367 | ₩23,928 | ₩23,367 | ₩23,915 | +2.34% | 41.2만 |
|---|
| 2025.11.20 | ₩23,981 | ₩24,275 | ₩23,193 | ₩23,260 | -3.01% | 75.9만 |
|---|
| 2025.11.19 | ₩23,394 | ₩23,801 | ₩23,380 | ₩23,714 | +1.37% | 37.2만 |
|---|
| 2025.11.18 | ₩23,434 | ₩23,728 | ₩23,420 | ₩23,581 | +0.63% | 47.3만 |
|---|
| 2025.11.17 | ₩23,300 | ₩23,701 | ₩23,086 | ₩23,500 | +0.86% | 38.6만 |
|---|
| 2025.11.14 | ₩23,113 | ₩23,508 | ₩22,806 | ₩23,460 | +1.50% | 37.5만 |
|---|
| 2025.11.13 | ₩23,540 | ₩23,955 | ₩23,380 | ₩23,420 | -0.51% | 45.5만 |
|---|
| 2025.11.12 | ₩23,153 | ₩23,701 | ₩23,033 | ₩23,674 | +2.25% | 67.7만 |
|---|
| 2025.11.11 | ₩23,607 | ₩23,674 | ₩23,206 | ₩23,273 | -1.41% | 44.9만 |
|---|
| 2025.11.10 | ₩22,592 | ₩23,674 | ₩22,518 | ₩23,581 | +4.38% | 53.4만 |
|---|
| 2025.11.07 | ₩22,579 | ₩22,632 | ₩21,937 | ₩22,592 | +0.06% | 66.9만 |
|---|
| 2025.11.06 | ₩20,815 | ₩22,699 | ₩20,815 | ₩22,645 | +8.79% | 104.6만 |
|---|
| 2025.11.05 | ₩22,178 | ₩22,659 | ₩22,071 | ₩22,392 | +0.96% | 41.5만 |
|---|
| 2025.11.04 | ₩22,071 | ₩22,375 | ₩21,977 | ₩22,004 | -0.30% | 44.8만 |
|---|
| 2025.11.03 | ₩22,605 | ₩22,763 | ₩22,245 | ₩22,378 | -1.00% | 35만 |
|---|
| 2025.10.31 | ₩22,325 | ₩23,033 | ₩22,164 | ₩22,766 | +1.97% | 69만 |
|---|
| 2025.10.30 | ₩21,937 | ₩22,512 | ₩21,844 | ₩22,338 | +1.83% | 34.5만 |
|---|
| 2025.10.29 | ₩22,258 | ₩22,672 | ₩21,937 | ₩22,151 | -0.48% | 38.3만 |
|---|
| 2025.10.28 | ₩21,710 | ₩22,184 | ₩21,710 | ₩21,964 | +1.17% | 33.1만 |
|---|
| 2025.10.27 | ₩21,590 | ₩21,770 | ₩21,590 | ₩21,750 | +0.74% | 35.3만 |
|---|
| 2025.10.24 | ₩21,496 | ₩21,744 | ₩21,236 | ₩21,403 | -0.44% | 33.2만 |
|---|
| 2025.10.23 | ₩21,416 | ₩21,617 | ₩21,336 | ₩21,590 | +0.81% | 25.8만 |
|---|
| 2025.10.22 | ₩20,989 | ₩21,136 | ₩20,828 | ₩21,109 | +0.57% | 40.5만 |
|---|
| 2025.10.21 | ₩21,229 | ₩21,403 | ₩20,788 | ₩20,975 | -1.20% | 45.1만 |
|---|
| 2025.10.20 | ₩21,443 | ₩21,844 | ₩21,189 | ₩21,269 | -0.81% | 43.6만 |
|---|
| 2025.10.17 | ₩21,737 | ₩21,977 | ₩21,657 | ₩21,670 | -0.31% | 38.4만 |
|---|
| 2025.10.16 | ₩21,817 | ₩22,238 | ₩21,590 | ₩21,764 | -0.24% | 43.3만 |
|---|
| 2025.10.15 | ₩21,643 | ₩21,911 | ₩21,617 | ₩21,710 | +0.31% | 41.4만 |
|---|
| 2025.10.14 | ₩21,109 | ₩21,617 | ₩21,082 | ₩21,496 | +1.84% | 48.6만 |
|---|
| 2025.10.13 | ₩21,136 | ₩21,643 | ₩21,049 | ₩21,523 | +1.83% | 67.6만 |
|---|
| 2025.10.10 | ₩21,456 | ₩21,777 | ₩20,775 | ₩20,802 | -3.05% | 76.8만 |
|---|