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 | ₩36,798 | ₩36,798 | ₩35,234 | ₩35,434 | -3.71% | 40.2만 |
| 2026.10.08 | ₩36,638 | ₩37,320 | ₩36,238 | ₩37,186 | +1.50% | 38.8만 |
| 2026.10.07 | ₩36,664 | ₩37,172 | ₩36,190 | ₩36,236 | -1.17% | 56.6만 |
| 2026.10.06 | ₩36,664 | ₩37,066 | ₩35,902 | ₩36,477 | -0.51% | 77.9만 |
| 2026.10.05 | ₩36,999 | ₩37,226 | ₩36,130 | ₩36,905 | -0.25% | 41.2만 |
| 2026.10.02 | ₩36,250 | ₩36,999 | ₩35,789 | ₩36,999 | +2.07% | 29만 |
| 2026.10.01 | ₩35,274 | ₩36,557 | ₩35,060 | ₩36,397 | +3.18% | 46.3만 |
| 2026.09.30 | ₩35,207 | ₩35,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,980 |
| -0.65% |
| 44.5만 |
| 2026.09.29 | ₩34,471 | ₩35,087 | ₩34,471 | ₩34,739 | +0.78% | 30.6만 |
|---|
| 2026.09.28 | ₩34,913 | ₩35,167 | ₩34,338 | ₩34,672 | -0.69% | 24.8만 |
|---|
| 2026.09.25 | ₩35,501 | ₩35,501 | ₩34,538 | ₩34,886 | -1.73% | 33.9만 |
|---|
| 2026.09.24 | ₩35,434 | ₩35,875 | ₩34,986 | ₩35,354 | -0.23% | 42.4만 |
|---|
| 2026.09.23 | ₩35,728 | ₩35,782 | ₩34,766 | ₩35,354 | -1.05% | 45.6만 |
|---|
| 2026.09.22 | ₩36,491 | ₩36,618 | ₩35,682 | ₩35,742 | -2.05% | 59.2만 |
|---|
| 2026.09.21 | ₩37,467 | ₩37,881 | ₩36,825 | ₩37,213 | -0.68% | 46.7만 |
|---|
| 2026.09.18 | ₩37,507 | ₩37,587 | ₩36,959 | ₩37,386 | -0.32% | 120.3만 |
|---|
| 2026.09.17 | ₩37,039 | ₩38,002 | ₩36,731 | ₩37,574 | +1.44% | 66.2만 |
|---|
| 2026.09.16 | ₩37,574 | ₩37,627 | ₩36,491 | ₩36,664 | -2.42% | 59.7만 |
|---|
| 2026.09.15 | ₩35,809 | ₩37,734 | ₩35,434 | ₩37,600 | +5.00% | 71.1만 |
|---|
| 2026.09.14 | ₩35,300 | ₩36,156 | ₩34,859 | ₩36,103 | +2.27% | 65.5만 |
|---|
| 2026.09.11 | ₩35,956 | ₩36,056 | ₩35,488 | ₩35,875 | -0.22% | 30.4만 |
|---|
| 2026.09.10 | ₩36,317 | ₩36,450 | ₩35,488 | ₩35,768 | -1.51% | 43만 |
|---|
| 2026.09.09 | ₩36,063 | ₩36,477 | ₩35,662 | ₩36,290 | +0.63% | 64.2만 |
|---|
| 2026.09.08 | ₩36,437 | ₩36,437 | ₩35,061 | ₩35,849 | -1.61% | 248.6만 |
|---|
| 2026.09.04 | ₩36,450 | ₩37,195 | ₩36,450 | ₩36,972 | +1.43% | 65.7만 |
|---|
| 2026.09.03 | ₩36,236 | ₩36,805 | ₩35,956 | ₩36,491 | +0.70% | 64.6만 |
|---|
| 2026.09.02 | ₩35,234 | ₩36,103 | ₩35,220 | ₩36,103 | +2.47% | 79.8만 |
|---|
| 2026.09.01 | ₩34,966 | ₩35,367 | ₩34,605 | ₩34,806 | -0.46% | 63만 |
|---|
| 2026.08.31 | ₩34,873 | ₩35,394 | ₩34,498 | ₩35,073 | +0.58% | 41.3만 |
|---|
| 2026.08.28 | ₩34,699 | ₩35,100 | ₩33,990 | ₩34,605 | -0.27% | 33.3만 |
|---|
| 2026.08.27 | ₩34,739 | ₩35,434 | ₩34,044 | ₩34,512 | -0.65% | 45.7만 |
|---|
| 2026.08.26 | ₩35,822 | ₩36,103 | ₩34,003 | ₩34,538 | -3.58% | 49.7만 |
|---|
| 2026.08.25 | ₩35,902 | ₩36,571 | ₩35,354 | ₩36,531 | +1.75% | 142.7만 |
|---|
| 2026.08.24 | ₩35,728 | ₩37,056 | ₩35,247 | ₩36,023 | +0.82% | 146만 |
|---|
| 2026.08.21 | ₩35,087 | ₩37,119 | ₩34,939 | ₩35,461 | +1.07% | 142.8만 |
|---|
| 2026.08.20 | ₩35,140 | ₩35,207 | ₩34,498 | ₩34,886 | -0.72% | 40.4만 |
|---|
| 2026.08.19 | ₩35,180 | ₩35,434 | ₩34,558 | ₩35,033 | -0.42% | 46만 |
|---|
| 2026.08.18 | ₩34,953 | ₩34,953 | ₩34,128 | ₩34,832 | -0.34% | 44.4만 |
|---|
| 2026.08.17 | ₩34,164 | ₩35,474 | ₩33,977 | ₩35,060 | +2.62% | 47.1만 |
|---|
| 2026.08.14 | ₩34,766 | ₩35,274 | ₩34,532 | ₩35,220 | +1.31% | 34.4만 |
|---|
| 2026.08.13 | ₩34,097 | ₩34,873 | ₩34,070 | ₩34,752 | +1.92% | 38.7만 |
|---|
| 2026.08.12 | ₩33,094 | ₩34,030 | ₩32,733 | ₩33,776 | +2.06% | 27.8만 |
|---|
| 2026.08.11 | ₩33,455 | ₩33,522 | ₩32,519 | ₩33,054 | -1.20% | 42.3만 |
|---|
| 2026.08.10 | ₩33,963 | ₩34,552 | ₩33,455 | ₩33,509 | -1.34% | 58.3만 |
|---|
| 2026.08.07 | ₩33,589 | ₩34,431 | ₩32,740 | ₩33,870 | +0.84% | 40.7만 |
|---|
| 2026.08.06 | ₩35,528 | ₩35,568 | ₩33,322 | ₩33,602 | -5.42% | 56.9만 |
|---|
| 2026.08.05 | ₩34,939 | ₩35,234 | ₩34,164 | ₩34,191 | -2.14% | 40.6만 |
|---|
| 2026.08.04 | ₩34,819 | ₩35,742 | ₩34,532 | ₩34,726 | -0.27% | 64.7만 |
|---|
| 2026.08.03 | ₩34,525 | ₩35,438 | ₩33,990 | ₩35,087 | +1.63% | 41.5만 |
|---|
| 2026.07.31 | ₩34,592 | ₩34,806 | ₩34,017 | ₩34,151 | -1.28% | 24.7만 |
|---|
| 2026.07.30 | ₩34,003 | ₩34,792 | ₩33,862 | ₩34,739 | +2.16% | 25.6만 |
|---|
| 2026.07.29 | ₩34,097 | ₩34,151 | ₩33,161 | ₩33,723 | -1.10% | 28.2만 |
|---|
| 2026.07.28 | ₩33,482 | ₩34,017 | ₩33,201 | ₩33,950 | +1.40% | 27.5만 |
|---|
| 2026.07.27 | ₩35,153 | ₩35,321 | ₩33,442 | ₩33,549 | -4.56% | 28.3만 |
|---|
| 2026.07.24 | ₩34,605 | ₩35,835 | ₩34,385 | ₩35,795 | +3.44% | 23.2만 |
|---|
| 2026.07.23 | ₩33,576 | ₩34,584 | ₩33,562 | ₩34,431 | +2.55% | 25.9만 |
|---|
| 2026.07.22 | ₩34,057 | ₩34,057 | ₩33,589 | ₩34,003 | -0.16% | 18.7만 |
|---|
| 2026.07.21 | ₩34,097 | ₩34,224 | ₩33,629 | ₩33,910 | -0.55% | 21.8만 |
|---|
| 2026.07.20 | ₩32,599 | ₩33,937 | ₩32,599 | ₩33,776 | +3.61% | 26.3만 |
|---|
| 2026.07.17 | ₩33,589 | ₩33,589 | ₩31,958 | ₩32,252 | -3.98% | 21.1만 |
|---|
| 2026.07.16 | ₩33,429 | ₩34,017 | ₩33,429 | ₩33,790 | +1.08% | 16.3만 |
|---|
| 2026.07.15 | ₩33,977 | ₩34,124 | ₩33,576 | ₩33,656 | -0.94% | 21.2만 |
|---|
| 2026.07.14 | ₩34,030 | ₩34,284 | ₩33,094 | ₩34,030 | 0.00% | 28.4만 |
|---|
| 2026.07.13 | ₩34,097 | ₩34,712 | ₩33,542 | ₩33,896 | -0.59% | 33.7만 |
|---|
| 2026.07.10 | ₩32,800 | ₩34,164 | ₩32,669 | ₩34,110 | +4.00% | 26.5만 |
|---|
| 2026.07.09 | ₩33,081 | ₩33,429 | ₩31,958 | ₩32,506 | -1.74% | 35.8만 |
|---|
| 2026.07.08 | ₩33,495 | ₩34,474 | ₩33,161 | ₩33,642 | +0.44% | 34.5만 |
|---|
| 2026.07.07 | ₩33,415 | ₩33,549 | ₩33,121 | ₩33,469 | +0.16% | 23만 |
|---|
| 2026.07.06 | ₩32,800 | ₩33,562 | ₩32,800 | ₩33,402 | +1.83% | 21.5만 |
|---|
| 2026.07.02 | ₩33,415 | ₩33,576 | ₩32,459 | ₩32,760 | -1.96% | 26만 |
|---|
| 2026.07.01 | ₩33,081 | ₩33,683 | ₩32,867 | ₩32,974 | -0.32% | 20.6만 |
|---|
| 2026.06.30 | ₩32,386 | ₩33,215 | ₩32,238 | ₩33,134 | +2.31% | 21.8만 |
|---|
| 2026.06.29 | ₩31,730 | ₩32,653 | ₩31,730 | ₩32,613 | +2.78% | 24.9만 |
|---|
| 2026.06.26 | ₩31,222 | ₩31,824 | ₩30,661 | ₩31,516 | +0.94% | 86.6만 |
|---|
| 2026.06.25 | ₩32,038 | ₩32,259 | ₩31,142 | ₩31,356 | -2.13% | 25.7만 |
|---|
| 2026.06.24 | ₩32,800 | ₩33,108 | ₩32,172 | ₩32,305 | -1.51% | 47만 |
|---|
| 2026.06.23 | ₩31,543 | ₩33,790 | ₩31,543 | ₩33,228 | +5.34% | 51만 |
|---|
| 2026.06.22 | ₩31,369 | ₩31,811 | ₩31,369 | ₩31,516 | +0.47% | 37.8만 |
|---|
| 2026.06.18 | ₩31,302 | ₩32,700 | ₩31,302 | ₩31,663 | +1.15% | 77.8만 |
|---|
| 2026.06.17 | ₩32,238 | ₩32,368 | ₩31,048 | ₩31,195 | -3.24% | 43만 |
|---|
| 2026.06.16 | ₩32,065 | ₩32,245 | ₩31,316 | ₩31,436 | -1.96% | 24.8만 |
|---|
| 2026.06.15 | ₩32,091 | ₩32,118 | ₩31,650 | ₩31,784 | -0.96% | 26만 |
|---|
| 2026.06.12 | ₩31,877 | ₩32,279 | ₩31,744 | ₩32,172 | +0.92% | 25.3만 |
|---|
| 2026.06.11 | ₩31,864 | ₩31,958 | ₩31,543 | ₩31,677 | -0.59% | 35.3만 |
|---|
| 2026.06.10 | ₩31,998 | ₩32,105 | ₩31,249 | ₩31,423 | -1.80% | 33.5만 |
|---|
| 2026.06.09 | ₩32,493 | ₩32,613 | ₩31,784 | ₩31,918 | -1.77% | 34.4만 |
|---|
| 2026.06.08 | ₩33,215 | ₩33,215 | ₩32,004 | ₩32,118 | -3.30% | 25.8만 |
|---|
| 2026.06.05 | ₩32,038 | ₩33,462 | ₩32,038 | ₩33,014 | +3.05% | 27.8만 |
|---|
| 2026.06.04 | ₩32,399 | ₩32,606 | ₩32,125 | ₩32,212 | -0.58% | 29.4만 |
|---|
| 2026.06.03 | ₩32,105 | ₩32,238 | ₩31,852 | ₩32,078 | -0.08% | 32.5만 |
|---|
| 2026.06.02 | ₩32,319 | ₩32,693 | ₩32,118 | ₩32,305 | -0.04% | 25.7만 |
|---|
| 2026.06.01 | ₩32,091 | ₩32,452 | ₩31,904 | ₩32,319 | +0.71% | 21.8만 |
|---|
| 2026.05.29 | ₩32,078 | ₩32,533 | ₩31,737 | ₩32,172 | +0.29% | 32.2만 |
|---|
| 2026.05.28 | ₩31,423 | ₩32,479 | ₩31,356 | ₩32,212 | +2.51% | 24.9만 |
|---|
| 2026.05.27 | ₩32,091 | ₩32,091 | ₩31,169 | ₩31,182 | -2.83% | 38.7만 |
|---|
| 2026.05.26 | ₩31,450 | ₩31,828 | ₩31,222 | ₩31,557 | +0.34% | 51.2만 |
|---|
| 2026.05.22 | ₩32,091 | ₩32,091 | ₩31,209 | ₩31,276 | -2.54% | 27.5만 |
|---|
| 2026.05.21 | ₩32,212 | ₩32,586 | ₩31,503 | ₩32,279 | +0.21% | 49.4만 |
|---|
| 2026.05.20 | ₩31,757 | ₩32,787 | ₩31,757 | ₩32,225 | +1.47% | 56.4만 |
|---|
| 2026.05.19 | ₩32,319 | ₩32,579 | ₩31,383 | ₩31,690 | -1.94% | 46.7만 |
|---|
| 2026.05.18 | ₩31,864 | ₩33,010 | ₩31,864 | ₩32,653 | +2.48% | 34.2만 |
|---|
| 2026.05.15 | ₩32,760 | ₩33,596 | ₩32,559 | ₩32,934 | +0.53% | 57.6만 |
|---|
| 2026.05.14 | ₩33,763 | ₩34,057 | ₩32,854 | ₩33,161 | -1.78% | 56.3만 |
|---|
| 2026.05.13 | ₩35,902 | ₩36,043 | ₩33,963 | ₩34,070 | -5.10% | 48.2만 |
|---|
| 2026.05.12 | ₩35,194 | ₩36,437 | ₩34,405 | ₩36,210 | +2.89% | 35.5만 |
|---|
| 2026.05.11 | ₩34,766 | ₩35,595 | ₩34,578 | ₩35,073 | +0.88% | 29만 |
|---|
| 2026.05.08 | ₩34,084 | ₩34,772 | ₩33,830 | ₩34,645 | +1.65% | 21만 |
|---|
| 2026.05.07 | ₩34,712 | ₩34,966 | ₩33,589 | ₩33,749 | -2.77% | 27.3만 |
|---|
| 2026.05.06 | ₩33,602 | ₩34,258 | ₩33,295 | ₩34,097 | +1.47% | 40.1만 |
|---|
| 2026.05.05 | ₩32,586 | ₩34,311 | ₩32,493 | ₩33,709 | +3.45% | 65.1만 |
|---|
| 2026.05.04 | ₩32,867 | ₩32,947 | ₩31,851 | ₩32,065 | -2.44% | 24.5만 |
|---|
| 2026.05.01 | ₩32,599 | ₩32,947 | ₩32,238 | ₩32,800 | +0.62% | 15.9만 |
|---|
| 2026.04.30 | ₩32,640 | ₩33,084 | ₩32,238 | ₩32,412 | -0.70% | 22만 |
|---|
| 2026.04.29 | ₩32,212 | ₩32,693 | ₩32,025 | ₩32,533 | +1.00% | 15.2만 |
|---|
| 2026.04.28 | ₩32,011 | ₩32,666 | ₩31,663 | ₩32,559 | +1.71% | 27.3만 |
|---|
| 2026.04.27 | ₩31,463 | ₩31,978 | ₩31,450 | ₩31,757 | +0.93% | 21.7만 |
|---|
| 2026.04.24 | ₩31,316 | ₩31,791 | ₩31,222 | ₩31,450 | +0.43% | 24.5만 |
|---|
| 2026.04.23 | ₩31,770 | ₩32,192 | ₩31,209 | ₩31,262 | -1.60% | 24.1만 |
|---|
| 2026.04.22 | ₩30,647 | ₩31,717 | ₩30,193 | ₩31,717 | +3.49% | 35.6만 |
|---|
| 2026.04.21 | ₩32,533 | ₩32,613 | ₩30,447 | ₩30,714 | -5.59% | 31.2만 |
|---|
| 2026.04.20 | ₩32,439 | ₩33,094 | ₩31,904 | ₩32,332 | -0.33% | 29.8만 |
|---|
| 2026.04.17 | ₩32,091 | ₩32,733 | ₩31,998 | ₩32,706 | +1.92% | 48.6만 |
|---|
| 2026.04.16 | ₩31,958 | ₩32,038 | ₩31,195 | ₩31,904 | -0.17% | 21.2만 |
|---|
| 2026.04.15 | ₩32,185 | ₩32,426 | ₩31,724 | ₩32,319 | +0.42% | 26.8만 |
|---|
| 2026.04.14 | ₩32,038 | ₩32,252 | ₩31,784 | ₩31,851 | -0.58% | 37.2만 |
|---|
| 2026.04.13 | ₩31,129 | ₩32,031 | ₩31,115 | ₩32,025 | +2.88% | 33.6만 |
|---|
| 2026.04.10 | ₩30,941 | ₩31,289 | ₩30,300 | ₩31,155 | +0.69% | 30.1만 |
|---|
| 2026.04.09 | ₩32,493 | ₩32,493 | ₩30,554 | ₩30,808 | -5.19% | 31.4만 |
|---|
| 2026.04.08 | ₩31,944 | ₩32,559 | ₩31,530 | ₩32,519 | +1.80% | 27.4만 |
|---|
| 2026.04.07 | ₩31,971 | ₩32,158 | ₩30,953 | ₩31,383 | -1.84% | 30.7만 |
|---|
| 2026.04.06 | ₩32,011 | ₩32,091 | ₩31,503 | ₩32,011 | 0.00% | 22.8만 |
|---|
| 2026.04.02 | ₩30,928 | ₩32,332 | ₩30,500 | ₩32,332 | +4.54% | 37.2만 |
|---|
| 2026.04.01 | ₩30,046 | ₩31,129 | ₩30,046 | ₩31,048 | +3.34% | 22.1만 |
|---|
| 2026.03.31 | ₩29,725 | ₩30,166 | ₩29,364 | ₩30,153 | +1.44% | 32.1만 |
|---|
| 2026.03.30 | ₩30,072 | ₩30,179 | ₩29,417 | ₩29,631 | -1.47% | 20.8만 |
|---|
| 2026.03.27 | ₩29,885 | ₩30,574 | ₩29,685 | ₩29,872 | -0.04% | 20.1만 |
|---|
| 2026.03.26 | ₩30,340 | ₩30,855 | ₩30,206 | ₩30,300 | -0.13% | 27.2만 |
|---|
| 2026.03.25 | ₩30,754 | ₩30,794 | ₩30,126 | ₩30,380 | -1.22% | 21.8만 |
|---|
| 2026.03.24 | ₩29,872 | ₩30,834 | ₩29,858 | ₩30,754 | +2.95% | 23.3만 |
|---|
| 2026.03.23 | ₩29,150 | ₩30,005 | ₩28,976 | ₩29,765 | +2.11% | 74.4만 |
|---|
| 2026.03.20 | ₩30,393 | ₩30,393 | ₩28,642 | ₩28,882 | -4.97% | 79.8만 |
|---|
| 2026.03.19 | ₩29,551 | ₩30,246 | ₩29,471 | ₩30,139 | +1.99% | 37.8만 |
|---|
| 2026.03.18 | ₩29,524 | ₩31,062 | ₩29,290 | ₩30,447 | +3.13% | 78.6만 |
|---|
| 2026.03.17 | ₩28,708 | ₩29,444 | ₩28,615 | ₩29,430 | +2.52% | 46.7만 |
|---|
| 2026.03.16 | ₩27,157 | ₩28,428 | ₩26,950 | ₩28,401 | +4.58% | 63만 |
|---|
| 2026.03.13 | ₩26,248 | ₩26,743 | ₩25,606 | ₩26,422 | +0.66% | 81.2만 |
|---|
| 2026.03.12 | ₩27,692 | ₩27,826 | ₩26,395 | ₩26,435 | -4.54% | 73.5만 |
|---|
| 2026.03.11 | ₩28,682 | ₩28,892 | ₩27,385 | ₩28,133 | -1.91% | 76.2만 |
|---|
| 2026.03.10 | ₩29,163 | ₩30,540 | ₩29,163 | ₩29,644 | +1.65% | 87.6만 |
|---|
| 2026.03.09 | ₩29,444 | ₩29,685 | ₩28,521 | ₩28,842 | -2.04% | 117.9만 |
|---|
| 2026.03.06 | ₩29,872 | ₩29,952 | ₩28,849 | ₩29,685 | -0.63% | 89.1만 |
|---|
| 2026.03.05 | ₩31,984 | ₩31,984 | ₩30,527 | ₩30,968 | -3.18% | 45.3만 |
|---|
| 2026.03.04 | ₩31,944 | ₩32,379 | ₩31,276 | ₩32,292 | +1.09% | 47.7만 |
|---|
| 2026.03.03 | ₩32,091 | ₩32,466 | ₩31,245 | ₩32,065 | -0.08% | 49.2만 |
|---|
| 2026.03.02 | ₩32,292 | ₩33,174 | ₩31,623 | ₩32,693 | +1.24% | 87.7만 |
|---|
| 2026.02.27 | ₩31,557 | ₩32,205 | ₩31,316 | ₩32,158 | +1.91% | 44.4만 |
|---|
| 2026.02.26 | ₩31,583 | ₩32,011 | ₩31,302 | ₩31,396 | -0.59% | 51.3만 |
|---|
| 2026.02.25 | ₩31,770 | ₩32,065 | ₩31,195 | ₩31,557 | -0.67% | 46.7만 |
|---|
| 2026.02.24 | ₩31,677 | ₩32,165 | ₩31,396 | ₩31,757 | +0.25% | 63.5만 |
|---|
| 2026.02.23 | ₩31,637 | ₩32,225 | ₩31,008 | ₩31,597 | -0.13% | 88.6만 |
|---|
| 2026.02.20 | ₩31,195 | ₩32,232 | ₩31,195 | ₩32,038 | +2.70% | 50.6만 |
|---|
| 2026.02.19 | ₩30,500 | ₩31,958 | ₩30,170 | ₩31,490 | +3.24% | 72만 |
|---|
| 2026.02.18 | ₩30,420 | ₩31,663 | ₩30,153 | ₩31,262 | +2.77% | 79.7만 |
|---|
| 2026.02.17 | ₩29,845 | ₩30,286 | ₩29,096 | ₩30,139 | +0.99% | 36.8만 |
|---|
| 2026.02.13 | ₩28,722 | ₩29,778 | ₩28,541 | ₩29,698 | +3.40% | 25.7만 |
|---|
| 2026.02.12 | ₩29,898 | ₩29,925 | ₩28,414 | ₩28,775 | -3.76% | 26.1만 |
|---|
| 2026.02.11 | ₩29,270 | ₩29,738 | ₩28,976 | ₩29,618 | +1.19% | 29.7만 |
|---|
| 2026.02.10 | ₩27,853 | ₩28,949 | ₩27,746 | ₩28,735 | +3.17% | 60.6만 |
|---|
| 2026.02.09 | ₩27,639 | ₩28,053 | ₩27,398 | ₩28,040 | +1.45% | 22.2만 |
|---|
| 2026.02.06 | ₩27,010 | ₩27,879 | ₩27,010 | ₩27,772 | +2.82% | 31만 |
|---|
| 2026.02.05 | ₩26,649 | ₩27,124 | ₩26,302 | ₩27,010 | +1.35% | 32.1만 |
|---|
| 2026.02.04 | ₩28,735 | ₩28,735 | ₩26,836 | ₩27,024 | -5.96% | 47.4만 |
|---|
| 2026.02.03 | ₩28,615 | ₩28,735 | ₩28,160 | ₩28,708 | +0.33% | 41.8만 |
|---|
| 2026.02.02 | ₩27,679 | ₩28,548 | ₩27,251 | ₩28,521 | +3.04% | 36.3만 |
|---|
| 2026.01.30 | ₩27,425 | ₩28,147 | ₩27,425 | ₩27,946 | +1.90% | 33.1만 |
|---|
| 2026.01.29 | ₩27,746 | ₩28,026 | ₩26,957 | ₩27,746 | 0.00% | 38.9만 |
|---|
| 2026.01.28 | ₩27,411 | ₩27,599 | ₩27,149 | ₩27,304 | -0.39% | 32.5만 |
|---|
| 2026.01.27 | ₩27,371 | ₩27,652 | ₩27,124 | ₩27,197 | -0.64% | 31.4만 |
|---|
| 2026.01.26 | ₩26,877 | ₩27,278 | ₩26,507 | ₩27,050 | +0.65% | 29.2만 |
|---|
| 2026.01.23 | ₩26,903 | ₩27,264 | ₩26,622 | ₩26,703 | -0.75% | 29.9만 |
|---|
| 2026.01.22 | ₩26,729 | ₩27,197 | ₩26,183 | ₩26,770 | +0.15% | 33만 |
|---|
| 2026.01.21 | ₩25,981 | ₩26,689 | ₩25,941 | ₩26,689 | +2.73% | 27.5만 |
|---|
| 2026.01.20 | ₩25,579 | ₩25,820 | ₩25,138 | ₩25,686 | +0.42% | 32만 |
|---|
| 2026.01.16 | ₩26,435 | ₩26,830 | ₩25,860 | ₩25,874 | -2.12% | 42만 |
|---|
| 2026.01.15 | ₩25,941 | ₩26,649 | ₩25,613 | ₩26,582 | +2.47% | 46.9만 |
|---|
| 2026.01.14 | ₩25,767 | ₩26,208 | ₩25,673 | ₩26,208 | +1.71% | 37.6만 |
|---|
| 2026.01.13 | ₩25,138 | ₩25,813 | ₩25,138 | ₩25,446 | +1.22% | 29.2만 |
|---|
| 2026.01.12 | ₩24,978 | ₩25,419 | ₩24,951 | ₩25,152 | +0.70% | 21.1만 |
|---|
| 2026.01.09 | ₩26,208 | ₩26,241 | ₩24,964 | ₩25,138 | -4.08% | 30.9만 |
|---|
| 2026.01.08 | ₩25,125 | ₩26,368 | ₩25,125 | ₩26,275 | +4.58% | 52.6만 |
|---|
| 2026.01.07 | ₩25,205 | ₩25,299 | ₩24,938 | ₩25,232 | +0.11% | 33만 |
|---|
| 2026.01.06 | ₩24,496 | ₩25,473 | ₩24,496 | ₩25,259 | +3.11% | 50.2만 |
|---|
| 2026.01.05 | ₩24,911 | ₩25,071 | ₩24,416 | ₩24,416 | -1.99% | 34.3만 |
|---|
| 2026.01.02 | ₩24,590 | ₩24,670 | ₩24,069 | ₩24,657 | +0.27% | 35.3만 |
|---|
| 2025.12.31 | ₩24,737 | ₩24,797 | ₩24,597 | ₩24,643 | -0.38% | 19.4만 |
|---|
| 2025.12.30 | ₩25,192 | ₩25,192 | ₩24,657 | ₩24,657 | -2.12% | 26.6만 |
|---|
| 2025.12.29 | ₩24,938 | ₩25,272 | ₩24,911 | ₩25,098 | +0.64% | 35.4만 |
|---|
| 2025.12.26 | ₩24,831 | ₩25,158 | ₩24,757 | ₩25,125 | +1.18% | 25.6만 |
|---|
| 2025.12.24 | ₩24,750 | ₩25,071 | ₩24,750 | ₩24,871 | +0.49% | 17.2만 |
|---|
| 2025.12.23 | ₩24,791 | ₩25,045 | ₩24,697 | ₩24,831 | +0.16% | 25.5만 |
|---|
| 2025.12.22 | ₩24,617 | ₩25,098 | ₩24,537 | ₩24,924 | +1.25% | 28만 |
|---|
| 2025.12.19 | ₩24,376 | ₩24,617 | ₩24,336 | ₩24,430 | +0.22% | 74.3만 |
|---|
| 2025.12.18 | ₩24,537 | ₩24,537 | ₩24,222 | ₩24,470 | -0.27% | 32.2만 |
|---|
| 2025.12.17 | ₩24,403 | ₩24,490 | ₩24,122 | ₩24,403 | 0.00% | 35.2만 |
|---|
| 2025.12.16 | ₩24,162 | ₩24,443 | ₩24,069 | ₩24,296 | +0.55% | 30.9만 |
|---|
| 2025.12.15 | ₩24,336 | ₩24,467 | ₩24,135 | ₩24,216 | -0.49% | 33.2만 |
|---|
| 2025.12.12 | ₩24,657 | ₩24,670 | ₩24,323 | ₩24,349 | -1.25% | 37.2만 |
|---|
| 2025.12.11 | ₩25,031 | ₩25,031 | ₩24,415 | ₩24,643 | -1.55% | 84.4만 |
|---|
| 2025.12.10 | ₩24,951 | ₩25,375 | ₩24,938 | ₩25,071 | +0.48% | 65.7만 |
|---|
| 2025.12.09 | ₩25,098 | ₩25,232 | ₩24,978 | ₩25,045 | -0.21% | 54.5만 |
|---|
| 2025.12.08 | ₩25,834 | ₩26,007 | ₩25,045 | ₩25,125 | -2.74% | 60.8만 |
|---|
| 2025.12.05 | ₩25,526 | ₩25,941 | ₩25,339 | ₩25,834 | +1.20% | 47.8만 |
|---|
| 2025.12.04 | ₩25,727 | ₩25,740 | ₩25,379 | ₩25,526 | -0.78% | 45.7만 |
|---|
| 2025.12.03 | ₩25,780 | ₩26,021 | ₩25,419 | ₩25,526 | -0.99% | 59.8만 |
|---|
| 2025.12.02 | ₩24,938 | ₩25,271 | ₩24,918 | ₩25,205 | +1.07% | 39.6만 |
|---|
| 2025.12.01 | ₩25,272 | ₩25,673 | ₩25,218 | ₩25,245 | -0.11% | 70.5만 |
|---|
| 2025.11.28 | ₩25,205 | ₩25,459 | ₩25,178 | ₩25,299 | +0.37% | 47.8만 |
|---|
| 2025.11.26 | ₩25,272 | ₩25,473 | ₩25,165 | ₩25,192 | -0.32% | 71.2만 |
|---|
| 2025.11.25 | ₩25,579 | ₩25,727 | ₩25,259 | ₩25,259 | -1.25% | 90.1만 |
|---|
| 2025.11.24 | ₩25,753 | ₩26,007 | ₩25,245 | ₩25,660 | -0.36% | 157.8만 |
|---|
| 2025.11.21 | ₩23,387 | ₩23,948 | ₩23,387 | ₩23,935 | +2.34% | 41.2만 |
|---|
| 2025.11.20 | ₩24,002 | ₩24,296 | ₩23,213 | ₩23,280 | -3.01% | 75.9만 |
|---|
| 2025.11.19 | ₩23,413 | ₩23,821 | ₩23,400 | ₩23,734 | +1.37% | 37.2만 |
|---|
| 2025.11.18 | ₩23,453 | ₩23,748 | ₩23,440 | ₩23,601 | +0.63% | 47.3만 |
|---|
| 2025.11.17 | ₩23,320 | ₩23,721 | ₩23,106 | ₩23,520 | +0.86% | 38.6만 |
|---|
| 2025.11.14 | ₩23,133 | ₩23,528 | ₩22,825 | ₩23,480 | +1.50% | 37.5만 |
|---|
| 2025.11.13 | ₩23,560 | ₩23,975 | ₩23,400 | ₩23,440 | -0.51% | 45.5만 |
|---|
| 2025.11.12 | ₩23,173 | ₩23,721 | ₩23,052 | ₩23,694 | +2.25% | 67.7만 |
|---|
| 2025.11.11 | ₩23,627 | ₩23,694 | ₩23,226 | ₩23,293 | -1.41% | 44.9만 |
|---|
| 2025.11.10 | ₩22,611 | ₩23,694 | ₩22,537 | ₩23,601 | +4.38% | 53.4만 |
|---|
| 2025.11.07 | ₩22,598 | ₩22,651 | ₩21,956 | ₩22,611 | +0.06% | 66.9만 |
|---|
| 2025.11.06 | ₩20,833 | ₩22,718 | ₩20,833 | ₩22,665 | +8.79% | 104.6만 |
|---|
| 2025.11.05 | ₩22,197 | ₩22,678 | ₩22,090 | ₩22,410 | +0.96% | 41.5만 |
|---|
| 2025.11.04 | ₩22,090 | ₩22,394 | ₩21,996 | ₩22,023 | -0.30% | 44.8만 |
|---|
| 2025.11.03 | ₩22,624 | ₩22,782 | ₩22,263 | ₩22,397 | -1.00% | 35만 |
|---|
| 2025.10.31 | ₩22,344 | ₩23,052 | ₩22,183 | ₩22,785 | +1.97% | 69만 |
|---|
| 2025.10.30 | ₩21,956 | ₩22,531 | ₩21,862 | ₩22,357 | +1.83% | 34.5만 |
|---|
| 2025.10.29 | ₩22,277 | ₩22,691 | ₩21,956 | ₩22,170 | -0.48% | 38.3만 |
|---|
| 2025.10.28 | ₩21,729 | ₩22,203 | ₩21,729 | ₩21,983 | +1.17% | 33.1만 |
|---|
| 2025.10.27 | ₩21,608 | ₩21,789 | ₩21,608 | ₩21,769 | +0.74% | 35.3만 |
|---|
| 2025.10.24 | ₩21,515 | ₩21,762 | ₩21,254 | ₩21,421 | -0.44% | 33.2만 |
|---|
| 2025.10.23 | ₩21,434 | ₩21,635 | ₩21,354 | ₩21,608 | +0.81% | 25.8만 |
|---|
| 2025.10.22 | ₩21,006 | ₩21,154 | ₩20,846 | ₩21,127 | +0.57% | 40.5만 |
|---|
| 2025.10.21 | ₩21,247 | ₩21,421 | ₩20,806 | ₩20,993 | -1.20% | 45.1만 |
|---|
| 2025.10.20 | ₩21,461 | ₩21,862 | ₩21,207 | ₩21,287 | -0.81% | 43.6만 |
|---|
| 2025.10.17 | ₩21,755 | ₩21,996 | ₩21,675 | ₩21,688 | -0.31% | 38.4만 |
|---|
| 2025.10.16 | ₩21,835 | ₩22,257 | ₩21,608 | ₩21,782 | -0.24% | 43.3만 |
|---|
| 2025.10.15 | ₩21,662 | ₩21,929 | ₩21,635 | ₩21,729 | +0.31% | 41.4만 |
|---|
| 2025.10.14 | ₩21,127 | ₩21,635 | ₩21,100 | ₩21,515 | +1.84% | 48.6만 |
|---|
| 2025.10.13 | ₩21,154 | ₩21,662 | ₩21,067 | ₩21,541 | +1.83% | 67.6만 |
|---|
| 2025.10.10 | ₩21,474 | ₩21,795 | ₩20,793 | ₩20,819 | -3.05% | 76.8만 |
|---|