Genco Shipping

GNK
🏛️ 미국 →
17.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.40 19.40 19.29 19.29 9.4K
09:31 19.33 19.49 19.33 19.49 1.9K
09:32 19.51 19.51 19.49 19.49 8.7K
09:34 19.54 19.54 19.42 19.42 2.5K
09:36 19.43 19.43 19.43 19.43 3.1K
09:46 19.48 19.48 19.48 19.48 0.4K
09:48 19.46 19.51 19.46 19.51 0.4K
09:51 19.51 19.51 19.51 19.51 0.2K
09:53 19.52 19.52 19.52 19.52 3.7K
09:54 19.51 19.51 19.51 19.51 0.3K
09:55 19.58 19.58 19.56 19.56 2.2K
10:00 19.59 19.59 19.59 19.59 2.4K
10:01 19.59 19.59 19.59 19.59 0.5K
10:02 19.58 19.59 19.58 19.59 1.4K
10:03 19.60 19.60 19.59 19.59 2.6K
10:05 19.57 19.57 19.55 19.55 3.4K
10:06 19.55 19.55 19.55 19.55 0.9K
10:07 19.57 19.57 19.56 19.56 1.3K
10:08 19.58 19.58 19.58 19.57 0.8K
10:10 19.57 19.57 19.57 19.57 1.4K
10:13 19.54 19.54 19.54 19.54 0.2K
10:14 19.52 19.52 19.52 19.52 1.1K
10:20 19.51 19.51 19.49 19.49 1.7K
10:24 19.50 19.50 19.50 19.50 0.4K
10:25 19.48 19.48 19.48 19.48 1.3K
10:29 19.45 19.46 19.45 19.46 1.7K
10:33 19.45 19.45 19.45 19.45 1.5K
10:40 19.40 19.40 19.39 19.39 0.4K
10:42 19.40 19.40 19.40 19.40 0.6K
10:43 19.41 19.41 19.41 19.41 0.4K
10:46 19.40 19.40 19.40 19.40 1.4K
10:49 19.36 19.36 19.36 19.36 0.3K
10:50 19.35 19.35 19.34 19.34 4.9K
10:58 19.33 19.33 19.33 19.33 0.5K
10:59 19.34 19.35 19.34 19.35 1.4K
11:00 19.36 19.36 19.36 19.36 1.3K
11:05 19.34 19.34 19.34 19.34 0.6K
11:06 19.33 19.33 19.33 19.33 0.3K
11:07 19.35 19.35 19.35 19.35 1.4K
11:10 19.34 19.34 19.34 19.34 2.4K
11:14 19.31 19.31 19.31 19.31 1.3K
11:19 19.27 19.27 19.27 19.27 1.0K
11:20 19.26 19.26 19.26 19.26 1.0K
11:21 19.27 19.27 19.27 19.27 0.4K
11:22 19.27 19.27 19.27 19.27 0.7K
11:23 19.29 19.31 19.29 19.31 3.5K
11:27 19.29 19.29 19.29 19.29 0.7K
11:28 19.30 19.31 19.30 19.31 0.4K
11:29 19.29 19.29 19.29 19.29 0.4K
11:30 19.28 19.28 19.27 19.27 4.5K
11:32 19.28 19.28 19.28 19.28 1.8K
11:33 19.26 19.26 19.26 19.26 0.5K
11:34 19.29 19.29 19.29 19.29 1.3K
11:39 19.29 19.29 19.29 19.29 5.4K
11:46 19.29 19.29 19.29 19.29 1.3K
11:51 19.28 19.28 19.28 19.28 0.8K
11:52 19.27 19.27 19.27 19.27 0.6K
11:53 19.27 19.27 19.27 19.27 4.8K
11:56 19.26 19.26 19.26 19.25 1.1K
11:58 19.24 19.24 19.24 19.24 2.9K
12:04 19.23 19.23 19.23 19.23 0.6K
12:05 19.20 19.20 19.20 19.20 0.7K
12:08 19.20 19.20 19.20 19.20 2.9K
12:10 19.16 19.16 19.16 19.16 0.7K
12:11 19.15 19.15 19.15 19.15 0.7K
12:13 19.12 19.12 19.11 19.11 2.5K
12:16 19.13 19.13 19.11 19.11 1.0K
12:17 19.14 19.14 19.14 19.14 0.5K
12:20 19.12 19.12 19.12 19.12 2.9K
12:27 19.16 19.16 19.16 19.16 3.7K
12:37 19.15 19.15 19.15 19.15 1.7K
12:43 19.16 19.16 19.15 19.15 2.0K
12:45 19.16 19.16 19.16 19.16 1.2K
12:46 19.15 19.15 19.15 19.15 0.3K
12:47 19.15 19.15 19.15 19.15 0.6K
12:49 19.15 19.18 19.15 19.18 8.9K
12:51 19.15 19.15 19.15 19.15 1.8K
12:52 19.15 19.15 19.15 19.15 1.3K
12:59 19.14 19.14 19.14 19.14 4.3K
13:02 19.14 19.16 19.14 19.16 3.3K
13:04 19.15 19.15 19.15 19.15 0.3K
13:05 19.15 19.15 19.15 19.15 1.0K
13:08 19.18 19.18 19.18 19.18 1.1K
13:09 19.19 19.19 19.19 19.18 0.5K
13:13 19.19 19.19 19.19 19.19 0.6K
13:15 19.18 19.18 19.18 19.18 0.2K
13:16 19.19 19.19 19.19 19.19 0.7K
13:20 19.17 19.17 19.17 19.17 4.4K
13:22 19.16 19.16 19.16 19.16 2.4K
13:23 19.16 19.16 19.16 19.16 0.6K
13:24 19.14 19.14 19.14 19.14 5.7K
13:28 19.10 19.10 19.10 19.10 0.6K
13:30 19.10 19.10 19.10 19.10 0.5K
13:31 19.09 19.09 19.09 19.09 5.0K
13:32 19.10 19.10 19.10 19.10 3.7K
13:33 19.10 19.14 19.10 19.14 2.8K
13:34 19.13 19.13 19.13 19.13 2.0K
13:39 19.09 19.09 19.09 19.09 1.2K
13:43 19.08 19.08 19.08 19.08 1.1K
13:46 19.07 19.07 19.05 19.05 1.3K
13:50 19.04 19.04 19.04 19.04 0.6K
13:51 19.04 19.04 19.03 19.03 2.5K
13:54 19.04 19.04 19.04 19.04 3.5K
13:55 19.06 19.06 19.06 19.06 1.2K
13:57 19.05 19.05 19.04 19.04 2.2K
14:00 19.01 19.01 19.01 19.01 0.9K
14:02 19.01 19.01 19.01 19.01 1.5K
14:04 19.00 19.00 19.00 19.00 5.3K
14:09 19.01 19.01 19.01 19.01 1.6K
14:11 19.00 19.00 19.00 19.00 1.8K
14:14 19.01 19.02 19.01 19.02 3.4K
14:15 19.03 19.04 19.03 19.04 8.1K
14:20 19.03 19.03 19.03 19.03 0.4K
14:21 19.02 19.02 19.01 19.01 4.6K
14:28 19.02 19.02 19.02 19.02 1.4K
14:29 19.03 19.03 19.02 19.02 1.3K
14:32 19.03 19.03 19.03 19.03 1.7K
14:34 19.03 19.03 19.03 19.03 2.4K
14:37 19.02 19.02 19.02 19.02 2.5K
14:38 19.02 19.02 19.01 19.01 2.9K
14:42 19.01 19.01 19.01 19.01 1.7K
14:43 19.01 19.01 19.01 19.01 1.0K
14:46 19.01 19.01 19.01 19.01 3.8K
14:49 19.00 19.00 18.99 18.99 4.4K
14:50 18.99 18.99 18.99 18.99 0.5K
14:51 18.99 19.00 18.99 19.00 1.5K
14:52 19.00 19.00 19.00 19.00 0.3K
14:53 19.02 19.04 19.01 19.04 5.4K
14:58 19.06 19.06 19.02 19.02 3.7K
14:59 19.02 19.02 19.02 19.02 1.2K
15:02 19.02 19.04 19.02 19.04 4.3K
15:06 19.04 19.04 19.04 19.04 0.3K
15:07 19.06 19.06 19.06 19.06 2.5K
15:09 19.06 19.06 19.06 19.06 0.5K
15:10 19.06 19.06 19.06 19.06 0.2K
15:11 19.07 19.07 19.07 19.07 0.9K
15:12 19.06 19.06 19.06 19.06 1.4K
15:13 19.06 19.06 19.06 19.06 2.4K
15:14 19.06 19.06 19.06 19.06 4.3K
15:22 19.07 19.07 19.07 19.07 1.4K
15:25 19.06 19.06 19.06 19.06 1.0K
15:27 19.06 19.06 19.06 19.06 1.6K
15:28 19.06 19.07 19.06 19.07 2.1K
15:29 19.07 19.07 19.06 19.06 9.4K
15:30 19.06 19.06 19.06 19.06 2.4K
15:31 19.06 19.06 19.06 19.06 2.6K
15:32 19.07 19.07 19.07 19.07 0.2K
15:33 19.06 19.06 19.06 19.06 2.1K
15:34 19.06 19.06 19.06 19.06 1.0K
15:35 19.05 19.05 19.05 19.05 1.5K
15:36 19.06 19.06 19.06 19.06 9.5K
15:38 19.05 19.05 19.05 19.05 1.3K
15:39 19.05 19.05 19.05 19.05 4.0K
15:40 19.05 19.05 19.05 19.05 0.2K
15:41 19.05 19.05 19.05 19.05 1.5K
15:42 19.05 19.05 19.05 19.05 2.1K
15:43 19.05 19.05 19.05 19.05 9.6K
15:44 19.05 19.05 19.05 19.05 1.2K
15:45 19.05 19.05 19.05 19.05 0.3K
15:46 19.05 19.05 19.05 19.05 1.3K
15:47 19.05 19.05 19.05 19.05 1.2K
15:48 19.04 19.04 19.04 19.04 3.5K
15:49 19.04 19.05 19.04 19.05 8.9K
15:50 19.06 19.07 19.06 19.07 8.5K
15:51 19.07 19.07 19.05 19.05 4.1K
15:52 19.05 19.05 19.04 19.04 2.0K
15:53 19.03 19.03 19.03 19.02 2.9K
15:54 19.03 19.03 19.03 19.03 4.5K
15:55 19.02 19.03 19.02 19.03 5.7K
15:56 19.02 19.05 19.02 19.04 8.2K
15:57 19.03 19.05 19.03 19.05 4.2K
15:58 19.05 19.05 19.03 19.02 11.2K
15:59 19.03 19.03 18.99 18.99 94.2K
날짜 시가 고가 저가 종가 거래량
2025-09-30 17.80 18.02 17.67 17.80 0.4M
2025-09-29 18.11 18.18 17.65 17.94 0.6M
2025-09-26 18.75 18.75 18.26 18.32 0.5M
2025-09-25 18.90 18.90 18.30 18.50 0.5M
2025-09-24 19.29 19.60 18.99 18.99 0.5M
2025-09-23 18.85 19.40 18.79 19.26 0.4M
2025-09-22 18.61 18.83 18.49 18.66 0.7M
2025-09-19 18.73 18.80 18.43 18.71 1.8M
2025-09-18 18.68 18.89 18.51 18.81 0.4M
2025-09-17 18.41 18.66 18.31 18.55 0.5M
2025-09-16 18.27 18.46 17.94 18.41 0.8M
2025-09-15 18.08 18.60 17.82 18.23 1.7M
2025-09-12 17.76 18.23 17.73 18.02 0.5M
2025-09-11 17.44 17.84 17.24 17.76 1.1M
2025-09-10 17.84 17.98 17.66 17.98 0.6M
2025-09-09 17.95 18.25 17.91 17.96 0.7M
2025-09-08 17.95 18.18 17.83 18.06 0.7M
2025-09-05 17.31 17.87 17.31 17.80 0.5M
2025-09-04 17.25 17.48 17.20 17.41 0.6M
2025-09-03 17.07 17.27 16.82 17.21 0.5M
2025-09-02 16.76 17.12 16.71 17.00 0.6M
2025-08-29 17.05 17.13 16.72 16.84 0.5M
2025-08-28 17.12 17.18 16.96 17.11 0.4M
2025-08-27 16.92 17.08 16.82 17.03 0.4M
2025-08-26 16.94 17.11 16.87 17.07 0.6M
2025-08-25 16.69 16.95 16.64 16.91 0.4M
2025-08-22 16.52 16.94 16.42 16.78 0.5M
2025-08-21 16.12 16.56 16.11 16.50 0.6M
2025-08-20 15.76 16.19 15.76 16.08 0.5M
2025-08-19 16.29 16.31 15.69 15.76 0.6M
2025-08-18 16.33 16.48 16.04 16.29 0.5M
2025-08-15 16.52 16.67 16.30 16.32 1.0M
2025-08-14 16.60 16.65 16.37 16.49 0.6M
2025-08-13 16.53 16.80 16.44 16.67 0.6M
2025-08-12 16.19 16.69 16.12 16.47 0.8M
2025-08-11 16.08 16.19 15.85 16.16 0.5M
2025-08-08 16.28 16.76 16.23 16.25 0.7M
2025-08-07 16.00 16.61 15.60 16.12 0.9M
2025-08-06 16.82 17.05 16.72 16.77 0.6M
2025-08-05 16.30 17.02 16.30 16.93 0.7M
2025-08-04 15.82 16.28 15.82 16.27 0.4M
2025-08-01 15.90 15.96 15.51 15.82 0.5M
2025-07-31 15.76 16.20 15.71 15.93 0.7M
2025-07-30 16.00 16.26 15.73 15.84 0.6M
2025-07-29 16.03 16.22 15.83 16.08 0.7M
2025-07-28 16.17 16.41 16.04 16.19 0.6M
2025-07-25 16.15 16.38 15.94 16.17 0.6M
2025-07-24 16.19 16.37 16.02 16.18 0.5M
2025-07-23 15.84 16.18 15.84 16.13 0.8M
2025-07-22 15.34 15.75 15.32 15.69 0.6M
2025-07-21 15.23 15.33 15.07 15.15 0.7M
2025-07-18 15.18 15.75 14.99 15.22 1.7M
2025-07-17 14.66 15.25 14.66 15.00 0.6M
2025-07-16 14.55 14.88 14.45 14.66 1.3M
2025-07-15 14.92 14.92 14.45 14.56 1.3M
2025-07-14 14.93 15.15 14.74 14.89 0.7M
2025-07-11 14.79 15.12 14.72 15.10 0.7M
2025-07-10 14.01 14.89 14.01 14.71 0.9M
2025-07-09 14.11 14.17 13.85 13.90 0.5M
2025-07-08 14.11 14.30 13.93 14.09 0.5M
2025-07-07 13.55 14.31 13.55 13.97 0.7M
2025-07-03 13.72 14.02 13.69 13.95 0.4M
2025-07-02 13.39 13.84 13.36 13.80 0.5M
2025-07-01 13.09 13.46 12.98 13.25 0.7M
2025-06-30 13.14 13.18 12.92 13.07 0.8M
2025-06-27 13.30 13.47 13.08 13.17 1.0M
2025-06-26 13.53 13.59 13.18 13.25 0.5M
2025-06-25 13.04 13.66 13.00 13.50 0.9M
2025-06-24 12.97 13.17 12.84 13.07 0.6M
2025-06-23 13.26 13.36 12.91 12.96 0.8M
2025-06-20 13.60 13.67 13.18 13.21 1.5M
2025-06-18 13.70 13.75 13.55 13.56 0.6M
2025-06-17 13.75 13.89 13.54 13.72 0.9M
2025-06-16 14.03 14.18 13.77 13.79 0.8M
2025-06-13 13.99 14.14 13.76 14.12 1.0M
2025-06-12 13.91 14.00 13.73 13.98 1.0M
2025-06-11 13.68 14.02 13.64 13.90 0.8M
2025-06-10 13.56 13.65 13.37 13.51 0.6M
2025-06-09 13.55 13.67 13.39 13.50 0.4M
2025-06-06 13.52 13.62 13.32 13.48 0.3M
2025-06-05 13.45 13.61 13.24 13.36 0.5M
2025-06-04 13.25 13.48 13.25 13.36 0.8M
2025-06-03 12.99 13.21 12.66 13.16 0.5M
2025-06-02 13.22 13.22 12.95 13.10 0.6M
2025-05-30 13.02 13.34 13.01 13.24 1.7M
2025-05-29 13.20 13.45 12.91 13.09 1.2M
2025-05-28 13.24 13.31 13.06 13.12 0.7M
2025-05-27 13.41 13.41 13.13 13.28 0.7M
2025-05-23 12.87 13.31 12.82 13.27 0.6M
2025-05-22 13.38 13.40 13.04 13.04 0.9M
2025-05-21 13.75 13.83 13.48 13.51 0.5M
2025-05-20 14.06 14.24 13.81 13.95 0.5M
2025-05-19 14.09 14.21 13.94 14.03 0.5M
2025-05-16 14.26 14.39 14.05 14.20 0.5M
2025-05-15 14.29 14.42 14.15 14.22 0.5M
2025-05-14 14.62 14.75 14.32 14.39 0.5M
2025-05-13 14.23 14.64 14.10 14.56 0.7M
2025-05-12 14.05 14.30 13.94 14.19 0.9M
2025-05-09 13.65 13.68 13.39 13.54 0.8M
2025-05-08 13.50 13.80 13.44 13.51 1.0M
2025-05-07 13.46 13.55 13.28 13.46 0.7M
2025-05-06 13.53 13.70 13.44 13.44 0.6M
2025-05-05 13.51 13.77 13.51 13.58 0.4M
2025-05-02 13.59 13.74 13.45 13.58 0.5M
2025-05-01 13.27 13.53 13.19 13.36 0.7M
2025-04-30 12.96 13.12 12.87 12.96 0.8M
2025-04-29 12.74 13.25 12.74 13.11 1.1M
2025-04-28 12.72 12.91 12.67 12.74 0.5M
2025-04-25 12.73 13.03 12.66 12.83 0.4M
2025-04-24 12.69 12.89 12.55 12.87 0.5M
2025-04-23 12.58 12.79 12.48 12.70 0.6M
2025-04-22 12.32 12.40 12.11 12.26 0.5M
2025-04-21 12.50 12.50 12.17 12.27 0.4M
2025-04-17 12.50 12.66 12.49 12.60 0.4M
2025-04-16 12.50 12.59 12.42 12.46 0.6M
2025-04-15 12.75 12.75 12.42 12.51 0.5M
2025-04-14 13.29 13.29 12.68 12.79 0.6M
2025-04-11 12.60 13.20 12.54 13.19 0.9M
2025-04-10 12.26 12.49 11.84 11.99 0.9M
2025-04-09 11.30 12.62 11.20 12.50 1.1M
2025-04-08 12.51 12.51 11.26 11.36 1.8M
2025-04-07 11.52 12.48 11.42 12.14 1.1M
2025-04-04 12.40 12.46 11.51 11.70 1.2M
2025-04-03 13.25 13.28 12.62 12.67 1.3M
2025-04-02 13.56 13.65 13.39 13.53 0.4M
2025-04-01 13.48 13.93 13.42 13.68 0.7M
2025-03-31 13.26 13.55 13.15 13.36 1.0M
2025-03-28 13.24 13.63 13.24 13.36 0.7M
2025-03-27 13.36 13.47 13.08 13.16 1.1M
2025-03-26 13.46 13.49 13.14 13.40 0.6M
2025-03-25 13.57 13.71 13.46 13.46 0.4M
2025-03-24 13.69 13.82 13.53 13.55 0.4M
2025-03-21 13.80 13.83 13.53 13.64 1.2M
2025-03-20 13.69 14.09 13.65 13.99 0.5M
2025-03-19 13.83 14.01 13.61 13.79 0.5M
2025-03-18 13.87 13.87 13.59 13.75 0.4M
2025-03-17 13.98 14.22 13.82 13.87 0.6M
2025-03-14 13.95 13.95 13.66 13.90 0.6M
2025-03-13 14.10 14.19 13.83 13.93 0.9M
2025-03-12 13.85 14.37 13.75 14.13 1.2M
2025-03-11 13.60 13.67 13.36 13.50 1.0M
2025-03-10 14.24 14.24 13.73 13.82 1.1M
2025-03-07 14.17 14.62 14.17 14.29 0.6M
2025-03-06 13.99 14.27 13.87 14.26 1.0M
2025-03-05 14.28 14.43 13.95 14.00 1.0M
2025-03-04 13.80 14.22 13.52 14.12 0.7M
2025-03-03 14.36 14.63 13.93 13.94 0.8M
2025-02-28 14.36 14.60 14.17 14.28 1.2M
2025-02-27 14.31 14.48 14.07 14.36 1.3M
2025-02-26 14.37 14.58 14.28 14.44 1.0M
2025-02-25 14.03 14.44 14.01 14.20 0.8M
2025-02-24 14.11 14.14 13.83 13.88 0.9M
2025-02-21 14.87 14.87 14.06 14.15 0.9M
2025-02-20 14.01 14.99 14.01 14.71 1.3M
2025-02-19 14.85 14.91 14.47 14.62 0.8M
2025-02-18 14.76 14.99 14.76 14.85 0.6M
2025-02-14 14.73 14.90 14.50 14.61 0.4M
2025-02-13 14.28 14.69 14.15 14.62 0.4M
2025-02-12 14.42 14.45 14.26 14.35 0.5M
2025-02-11 14.56 14.71 14.48 14.56 0.4M
2025-02-10 14.51 14.63 14.31 14.61 0.3M
2025-02-07 14.54 14.61 14.29 14.39 0.3M
2025-02-06 14.74 14.77 14.47 14.52 0.5M
2025-02-05 14.67 14.97 14.59 14.73 0.6M
2025-02-04 14.25 14.86 14.21 14.70 0.4M
2025-02-03 14.25 14.41 13.98 14.11 0.4M
2025-01-31 14.65 14.71 14.31 14.46 0.4M
2025-01-30 14.61 14.78 14.36 14.65 0.3M
2025-01-29 14.18 14.58 14.11 14.58 0.4M
2025-01-28 14.42 14.56 14.14 14.17 0.4M
2025-01-27 14.20 14.51 14.17 14.33 0.5M
2025-01-24 14.41 14.44 14.17 14.37 0.4M
2025-01-23 13.98 14.38 13.98 14.36 0.4M
2025-01-22 14.21 14.40 13.93 13.93 0.4M
2025-01-21 14.37 14.48 14.14 14.29 0.4M
2025-01-17 14.19 14.54 14.15 14.38 0.5M
2025-01-16 14.50 14.50 14.19 14.27 0.4M
2025-01-15 14.68 14.70 14.35 14.62 0.3M
2025-01-14 14.60 14.65 14.33 14.59 0.3M
2025-01-13 14.49 14.59 14.21 14.58 0.4M
2025-01-10 14.33 14.75 14.29 14.49 0.7M
2025-01-08 13.88 14.14 13.69 14.06 0.3M
2025-01-07 13.93 14.13 13.83 14.02 0.5M
2025-01-06 14.50 14.54 13.81 13.84 0.4M
2025-01-03 14.67 14.67 14.16 14.22 0.3M
2025-01-02 14.19 14.65 14.19 14.58 0.4M