시장 데이터를 불러오는 중
전체 종목
Grizzle Growth ETF 과거 주가
Grizzle Growth ETF · DARP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grizzle Growth ETF · DARP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,348 | ₩80,348 | ₩80,294 | ₩80,333 | -0.02% | 1.4천 |
| 2026.10.08 | ₩80,455 | ₩80,455 | ₩79,589 | ₩79,589 | -1.08% | 900 |
| 2026.10.07 | ₩80,388 | ₩81,085 | ₩80,220 | ₩81,059 | +0.84% | 1.2만 |
| 2026.10.06 | ₩81,365 | ₩81,365 | ₩81,180 | ₩81,180 | -0.23% | 1.5천 |
| 2026.10.05 | ₩79,825 | ₩80,567 | ₩79,644 | ₩80,415 | +0.74% | 6.3천 |
| 2026.10.02 | ₩79,611 | ₩79,925 | ₩79,611 | ₩79,818 | +0.26% | 6.3천 |
| 2026.10.01 | ₩77,828 | ₩78,785 | ₩77,601 | ₩78,785 | +1.23% | 1.3천 |
| 2026.09.30 | ₩78,003 | ₩78,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,709 |
| -0.38% |
| 4.5만 |
| 2026.09.29 | ₩77,708 | ₩77,708 | ₩77,520 | ₩77,649 | -0.08% | 4.2천 |
|---|
| 2026.09.28 | ₩77,426 | ₩77,621 | ₩76,931 | ₩77,314 | -0.15% | 2.1천 |
|---|
| 2026.09.25 | ₩78,123 | ₩78,137 | ₩78,115 | ₩78,115 | -0.01% | 2.8천 |
|---|
| 2026.09.24 | ₩78,056 | ₩78,142 | ₩78,056 | ₩78,142 | +0.11% | 300 |
|---|
| 2026.09.23 | ₩77,721 | ₩77,940 | ₩77,721 | ₩77,940 | +0.28% | 600 |
|---|
| 2026.09.22 | ₩78,726 | ₩78,941 | ₩78,713 | ₩78,941 | +0.27% | 7.8천 |
|---|
| 2026.09.21 | ₩78,103 | ₩78,766 | ₩77,942 | ₩78,647 | +0.70% | 6.2천 |
|---|
| 2026.09.18 | ₩76,743 | ₩77,103 | ₩76,555 | ₩77,103 | +0.47% | 1.7만 |
|---|
| 2026.09.17 | ₩76,341 | ₩76,437 | ₩75,081 | ₩76,421 | +0.11% | 2천 |
|---|
| 2026.09.16 | ₩75,349 | ₩75,570 | ₩74,371 | ₩74,840 | -0.68% | 5.8천 |
|---|
| 2026.09.15 | ₩75,470 | ₩75,470 | ₩74,917 | ₩74,917 | -0.73% | 5천 |
|---|
| 2026.09.14 | ₩77,038 | ₩77,038 | ₩74,693 | ₩75,034 | -2.60% | 1만 |
|---|
| 2026.09.11 | ₩77,172 | ₩77,426 | ₩77,091 | ₩77,101 | -0.09% | 1.5만 |
|---|
| 2026.09.10 | ₩80,401 | ₩80,401 | ₩76,215 | ₩76,215 | -5.21% | 9.1천 |
|---|
| 2026.09.09 | ₩77,661 | ₩77,661 | ₩77,227 | ₩77,227 | -0.56% | 4.2천 |
|---|
| 2026.09.08 | ₩78,458 | ₩78,458 | ₩76,593 | ₩77,818 | -0.82% | 2.2천 |
|---|
| 2026.09.04 | ₩77,312 | ₩77,601 | ₩77,312 | ₩77,601 | +0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩76,033 | ₩76,904 | ₩76,033 | ₩76,762 | +0.96% | 4.1천 |
|---|
| 2026.09.02 | ₩75,919 | ₩76,227 | ₩75,919 | ₩76,227 | +0.41% | 800 |
|---|
| 2026.09.01 | ₩75,601 | ₩75,601 | ₩75,601 | ₩75,601 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩76,864 | ₩76,864 | ₩76,194 | ₩76,573 | -0.38% | 3.4천 |
|---|
| 2026.08.28 | ₩76,803 | ₩76,803 | ₩76,328 | ₩76,681 | -0.16% | 2.7만 |
|---|
| 2026.08.27 | ₩77,346 | ₩78,713 | ₩76,931 | ₩77,694 | +0.45% | 1.2만 |
|---|
| 2026.08.26 | ₩76,838 | ₩77,058 | ₩76,817 | ₩77,058 | +0.29% | 800 |
|---|
| 2026.08.25 | ₩77,011 | ₩77,011 | ₩76,381 | ₩76,649 | -0.47% | 5.9천 |
|---|
| 2026.08.24 | ₩77,306 | ₩77,306 | ₩75,845 | ₩76,234 | -1.39% | 9.3천 |
|---|
| 2026.08.21 | ₩77,580 | ₩77,580 | ₩77,078 | ₩77,306 | -0.35% | 4.4천 |
|---|
| 2026.08.20 | ₩77,199 | ₩77,235 | ₩77,199 | ₩77,235 | +0.05% | 2.7천 |
|---|
| 2026.08.19 | ₩77,453 | ₩77,574 | ₩77,192 | ₩77,192 | -0.34% | 1.1천 |
|---|
| 2026.08.18 | ₩80,401 | ₩80,401 | ₩77,433 | ₩77,560 | -3.53% | 5.9천 |
|---|
| 2026.08.17 | ₩79,731 | ₩80,400 | ₩79,718 | ₩79,986 | +0.32% | 5.4천 |
|---|
| 2026.08.14 | ₩79,262 | ₩79,503 | ₩79,262 | ₩79,503 | +0.30% | 9.3천 |
|---|
| 2026.08.13 | ₩79,095 | ₩79,718 | ₩79,095 | ₩79,336 | +0.30% | 5.3천 |
|---|
| 2026.08.12 | ₩79,242 | ₩79,383 | ₩78,914 | ₩78,914 | -0.41% | 2.4천 |
|---|
| 2026.08.11 | ₩77,949 | ₩77,949 | ₩77,574 | ₩77,851 | -0.13% | 9.7천 |
|---|
| 2026.08.10 | ₩79,061 | ₩79,061 | ₩77,802 | ₩77,962 | -1.39% | 3.9천 |
|---|
| 2026.08.07 | ₩77,842 | ₩78,096 | ₩77,534 | ₩77,898 | +0.07% | 3.8만 |
|---|
| 2026.08.06 | ₩74,626 | ₩77,842 | ₩74,626 | ₩76,789 | +2.90% | 10.9만 |
|---|
| 2026.08.05 | ₩77,848 | ₩78,076 | ₩76,931 | ₩76,931 | -1.18% | 1.6만 |
|---|
| 2026.08.04 | ₩76,127 | ₩77,493 | ₩76,127 | ₩77,136 | +1.33% | 1.5만 |
|---|
| 2026.08.03 | ₩73,835 | ₩75,309 | ₩73,835 | ₩75,155 | +1.79% | 4.8천 |
|---|
| 2026.07.31 | ₩73,714 | ₩73,714 | ₩72,415 | ₩73,335 | -0.51% | 5.2천 |
|---|
| 2026.07.30 | ₩70,177 | ₩71,229 | ₩70,177 | ₩71,229 | +1.50% | 3.6천 |
|---|
| 2026.07.29 | ₩70,123 | ₩70,123 | ₩68,200 | ₩68,200 | -2.74% | 7.8천 |
|---|
| 2026.07.28 | ₩70,927 | ₩70,927 | ₩69,708 | ₩70,364 | -0.79% | 1.6천 |
|---|
| 2026.07.27 | ₩74,184 | ₩74,184 | ₩71,297 | ₩72,123 | -2.78% | 2.9만 |
|---|
| 2026.07.24 | ₩74,358 | ₩74,358 | ₩73,208 | ₩73,208 | -1.55% | 1.5천 |
|---|
| 2026.07.23 | ₩75,416 | ₩75,564 | ₩74,679 | ₩74,988 | -0.57% | 1.1만 |
|---|
| 2026.07.22 | ₩76,140 | ₩76,140 | ₩75,805 | ₩75,805 | -0.44% | 1.8천 |
|---|
| 2026.07.21 | ₩75,872 | ₩76,462 | ₩75,872 | ₩76,408 | +0.71% | 1.2천 |
|---|
| 2026.07.20 | ₩75,095 | ₩75,095 | ₩74,281 | ₩74,281 | -1.08% | 1천 |
|---|
| 2026.07.17 | ₩72,307 | ₩74,371 | ₩71,892 | ₩73,669 | +1.88% | 4.1천 |
|---|
| 2026.07.16 | ₩75,026 | ₩75,222 | ₩74,157 | ₩74,371 | -0.87% | 6.3천 |
|---|
| 2026.07.15 | ₩78,163 | ₩78,163 | ₩75,655 | ₩76,581 | -2.02% | 3.9천 |
|---|
| 2026.07.14 | ₩76,957 | ₩77,323 | ₩76,957 | ₩77,258 | +0.39% | 1.2천 |
|---|
| 2026.07.13 | ₩76,381 | ₩78,257 | ₩75,952 | ₩76,062 | -0.42% | 9.1천 |
|---|
| 2026.07.10 | ₩77,051 | ₩77,507 | ₩77,038 | ₩77,507 | +0.59% | 5.7천 |
|---|
| 2026.07.09 | ₩77,728 | ₩78,076 | ₩77,078 | ₩77,735 | +0.01% | 4.3천 |
|---|
| 2026.07.08 | ₩75,684 | ₩76,431 | ₩75,684 | ₩76,431 | +0.99% | 1.7천 |
|---|
| 2026.07.07 | ₩75,832 | ₩76,140 | ₩75,631 | ₩76,060 | +0.30% | 1.4천 |
|---|
| 2026.07.06 | ₩77,400 | ₩78,056 | ₩77,400 | ₩77,523 | +0.16% | 3.4천 |
|---|
| 2026.07.02 | ₩78,110 | ₩78,539 | ₩76,242 | ₩76,299 | -2.32% | 6.9천 |
|---|
| 2026.07.01 | ₩79,101 | ₩79,298 | ₩78,446 | ₩78,446 | -0.83% | 3.8천 |
|---|
| 2026.06.30 | ₩79,302 | ₩80,482 | ₩79,302 | ₩80,348 | +1.32% | 3.5천 |
|---|
| 2026.06.29 | ₩77,721 | ₩78,324 | ₩76,167 | ₩78,324 | +0.78% | 3.6천 |
|---|
| 2026.06.26 | ₩76,117 | ₩76,931 | ₩76,117 | ₩76,140 | +0.03% | 2.1만 |
|---|
| 2026.06.25 | ₩78,338 | ₩78,338 | ₩77,480 | ₩78,123 | -0.27% | 4.9천 |
|---|
| 2026.06.24 | ₩76,515 | ₩77,266 | ₩75,564 | ₩76,488 | -0.04% | 1.1만 |
|---|
| 2026.06.23 | ₩76,636 | ₩77,487 | ₩76,395 | ₩76,435 | -0.26% | 7.8천 |
|---|
| 2026.06.22 | ₩77,386 | ₩80,026 | ₩77,386 | ₩80,013 | +3.39% | 9.3천 |
|---|
| 2026.06.18 | ₩78,847 | ₩79,308 | ₩78,398 | ₩79,308 | +0.58% | 9.2천 |
|---|
| 2026.06.17 | ₩77,755 | ₩78,230 | ₩77,101 | ₩77,101 | -0.84% | 8.2천 |
|---|
| 2026.06.16 | ₩78,860 | ₩78,874 | ₩77,330 | ₩77,330 | -1.94% | 1.1만 |
|---|
| 2026.06.15 | ₩82,559 | ₩82,559 | ₩78,284 | ₩79,048 | -4.25% | 1.9만 |
|---|
| 2026.06.12 | ₩75,443 | ₩76,622 | ₩75,041 | ₩76,445 | +1.33% | 2.8천 |
|---|
| 2026.06.11 | ₩74,023 | ₩75,786 | ₩73,849 | ₩75,786 | +2.38% | 6.2천 |
|---|
| 2026.06.10 | ₩74,586 | ₩75,530 | ₩73,753 | ₩73,753 | -1.12% | 2.7천 |
|---|
| 2026.06.09 | ₩75,329 | ₩75,329 | ₩72,897 | ₩75,077 | -0.33% | 1.2만 |
|---|
| 2026.06.08 | ₩76,515 | ₩77,279 | ₩76,484 | ₩76,484 | -0.04% | 1.5만 |
|---|
| 2026.06.05 | ₩78,485 | ₩78,485 | ₩75,477 | ₩75,671 | -3.59% | 8.7천 |
|---|
| 2026.06.04 | ₩80,455 | ₩80,455 | ₩78,611 | ₩80,037 | -0.52% | 1.2만 |
|---|
| 2026.06.03 | ₩79,061 | ₩81,071 | ₩78,338 | ₩80,350 | +1.63% | 1.5만 |
|---|
| 2026.06.02 | ₩82,760 | ₩82,760 | ₩80,750 | ₩80,964 | -2.17% | 7.2천 |
|---|
| 2026.06.01 | ₩77,855 | ₩80,033 | ₩77,855 | ₩79,785 | +2.48% | 7.4천 |
|---|
| 2026.05.29 | ₩79,101 | ₩79,101 | ₩77,828 | ₩77,828 | -1.61% | 8.7천 |
|---|
| 2026.05.28 | ₩80,039 | ₩80,039 | ₩78,545 | ₩78,915 | -1.40% | 2.8천 |
|---|
| 2026.05.27 | ₩79,195 | ₩79,316 | ₩78,606 | ₩79,041 | -0.19% | 1.9천 |
|---|
| 2026.05.26 | ₩79,369 | ₩79,604 | ₩78,786 | ₩79,510 | +0.18% | 4.9천 |
|---|
| 2026.05.22 | ₩77,869 | ₩78,244 | ₩77,560 | ₩77,804 | -0.08% | 5.2천 |
|---|
| 2026.05.21 | ₩79,329 | ₩79,329 | ₩77,185 | ₩77,638 | -2.13% | 2천 |
|---|
| 2026.05.20 | ₩76,837 | ₩77,279 | ₩76,703 | ₩77,024 | +0.24% | 2.6만 |
|---|
| 2026.05.19 | ₩75,537 | ₩76,831 | ₩74,921 | ₩76,060 | +0.69% | 3.2천 |
|---|
| 2026.05.18 | ₩77,594 | ₩77,594 | ₩76,435 | ₩76,774 | -1.06% | 6.9천 |
|---|
| 2026.05.15 | ₩77,895 | ₩78,632 | ₩77,788 | ₩78,178 | +0.36% | 5.7천 |
|---|
| 2026.05.14 | ₩79,155 | ₩79,986 | ₩79,155 | ₩79,899 | +0.94% | 6.4천 |
|---|
| 2026.05.13 | ₩78,646 | ₩79,798 | ₩78,498 | ₩79,534 | +1.13% | 4천 |
|---|
| 2026.05.12 | ₩78,592 | ₩78,592 | ₩76,435 | ₩77,922 | -0.85% | 3.6만 |
|---|
| 2026.05.11 | ₩77,587 | ₩78,833 | ₩77,587 | ₩78,512 | +1.19% | 7.2천 |
|---|
| 2026.05.08 | ₩76,341 | ₩76,708 | ₩76,247 | ₩76,708 | +0.48% | 8.7천 |
|---|
| 2026.05.07 | ₩75,993 | ₩76,167 | ₩75,135 | ₩75,376 | -0.81% | 5.8천 |
|---|
| 2026.05.06 | ₩77,574 | ₩77,574 | ₩75,323 | ₩76,877 | -0.90% | 1.2만 |
|---|
| 2026.05.05 | ₩75,443 | ₩75,698 | ₩74,800 | ₩75,314 | -0.17% | 7.1만 |
|---|
| 2026.05.04 | ₩74,519 | ₩74,519 | ₩73,956 | ₩74,273 | -0.33% | 9.1천 |
|---|
| 2026.05.01 | ₩73,634 | ₩73,862 | ₩73,560 | ₩73,759 | +0.17% | 2.3만 |
|---|
| 2026.04.30 | ₩72,173 | ₩73,280 | ₩71,892 | ₩73,280 | +1.53% | 4.1천 |
|---|
| 2026.04.29 | ₩71,423 | ₩71,704 | ₩71,021 | ₩71,704 | +0.39% | 4.9천 |
|---|
| 2026.04.28 | ₩72,415 | ₩72,415 | ₩70,706 | ₩71,110 | -1.80% | 1만 |
|---|
| 2026.04.27 | ₩72,616 | ₩72,616 | ₩71,691 | ₩72,336 | -0.39% | 2.4만 |
|---|
| 2026.04.24 | ₩71,410 | ₩72,267 | ₩71,343 | ₩71,892 | +0.68% | 1.1만 |
|---|
| 2026.04.23 | ₩72,763 | ₩72,763 | ₩70,264 | ₩70,847 | -2.63% | 7.9천 |
|---|
| 2026.04.22 | ₩70,594 | ₩71,080 | ₩70,594 | ₩71,080 | +0.69% | 1.1천 |
|---|
| 2026.04.21 | ₩69,869 | ₩69,949 | ₩69,369 | ₩69,369 | -0.72% | 5.8천 |
|---|
| 2026.04.20 | ₩69,266 | ₩69,547 | ₩69,091 | ₩69,409 | +0.21% | 1.4만 |
|---|
| 2026.04.17 | ₩69,319 | ₩69,668 | ₩69,192 | ₩69,571 | +0.36% | 2.7천 |
|---|
| 2026.04.16 | ₩69,022 | ₩69,426 | ₩69,022 | ₩69,300 | +0.40% | 2.3만 |
|---|
| 2026.04.15 | ₩68,341 | ₩68,783 | ₩68,341 | ₩68,783 | +0.65% | 6.3만 |
|---|
| 2026.04.14 | ₩67,148 | ₩68,622 | ₩67,148 | ₩68,600 | +2.16% | 4.3천 |
|---|
| 2026.04.13 | ₩66,733 | ₩67,537 | ₩66,733 | ₩67,469 | +1.10% | 1.3만 |
|---|
| 2026.04.10 | ₩67,189 | ₩67,450 | ₩66,843 | ₩67,242 | +0.08% | 1.5만 |
|---|
| 2026.04.09 | ₩66,887 | ₩66,887 | ₩66,130 | ₩66,571 | -0.47% | 4.6천 |
|---|
| 2026.04.08 | ₩65,795 | ₩66,799 | ₩65,795 | ₩66,787 | +1.51% | 4.9천 |
|---|
| 2026.04.07 | ₩64,683 | ₩65,108 | ₩64,375 | ₩65,108 | +0.66% | 900 |
|---|
| 2026.04.06 | ₩65,447 | ₩65,447 | ₩64,133 | ₩64,657 | -1.21% | 2.6천 |
|---|
| 2026.04.02 | ₩63,839 | ₩64,190 | ₩63,839 | ₩64,190 | +0.55% | 4.2천 |
|---|
| 2026.04.01 | ₩61,735 | ₩64,308 | ₩61,735 | ₩63,906 | +3.52% | 1.9천 |
|---|
| 2026.03.31 | ₩62,170 | ₩63,161 | ₩62,016 | ₩63,161 | +1.59% | 3.6천 |
|---|
| 2026.03.30 | ₩64,133 | ₩64,133 | ₩60,288 | ₩61,266 | -4.47% | 4.1만 |
|---|
| 2026.03.27 | ₩63,517 | ₩63,571 | ₩61,889 | ₩63,250 | -0.42% | 5.4만 |
|---|
| 2026.03.26 | ₩64,723 | ₩66,009 | ₩63,672 | ₩63,672 | -1.62% | 6천 |
|---|
| 2026.03.25 | ₩65,085 | ₩67,175 | ₩65,085 | ₩66,706 | +2.49% | 4.5천 |
|---|
| 2026.03.24 | ₩65,956 | ₩66,525 | ₩65,755 | ₩66,080 | +0.19% | 4.1천 |
|---|
| 2026.03.23 | ₩65,916 | ₩66,988 | ₩65,648 | ₩65,674 | -0.37% | 1.3만 |
|---|
| 2026.03.20 | ₩69,091 | ₩69,091 | ₩64,696 | ₩65,661 | -4.97% | 7.3만 |
|---|
| 2026.03.19 | ₩65,058 | ₩67,262 | ₩65,058 | ₩67,262 | +3.39% | 1만 |
|---|
| 2026.03.18 | ₩67,269 | ₩68,643 | ₩67,175 | ₩67,282 | +0.02% | 1.9만 |
|---|
| 2026.03.17 | ₩68,689 | ₩68,689 | ₩66,813 | ₩67,316 | -2.00% | 4.6천 |
|---|
| 2026.03.16 | ₩68,770 | ₩68,770 | ₩66,492 | ₩66,618 | -3.13% | 1.2만 |
|---|
| 2026.03.13 | ₩65,969 | ₩67,403 | ₩65,460 | ₩65,500 | -0.71% | 16.6만 |
|---|
| 2026.03.12 | ₩66,264 | ₩66,927 | ₩65,469 | ₩66,008 | -0.39% | 1.9천 |
|---|
| 2026.03.11 | ₩67,202 | ₩67,510 | ₩66,867 | ₩67,114 | -0.13% | 6.2천 |
|---|
| 2026.03.10 | ₩62,740 | ₩67,765 | ₩62,740 | ₩66,839 | +6.53% | 7.7천 |
|---|
| 2026.03.09 | ₩63,035 | ₩66,042 | ₩63,035 | ₩66,042 | +4.77% | 3천 |
|---|
| 2026.03.06 | ₩65,393 | ₩65,849 | ₩64,188 | ₩64,188 | -1.84% | 1.7천 |
|---|
| 2026.03.05 | ₩67,162 | ₩67,162 | ₩64,991 | ₩65,914 | -1.86% | 6.8천 |
|---|
| 2026.03.04 | ₩67,671 | ₩67,671 | ₩66,552 | ₩67,148 | -0.77% | 3천 |
|---|
| 2026.03.03 | ₩66,331 | ₩66,827 | ₩65,420 | ₩66,166 | -0.25% | 5.1천 |
|---|
| 2026.03.02 | ₩67,966 | ₩68,596 | ₩67,658 | ₩68,383 | +0.61% | 1.7만 |
|---|
| 2026.02.27 | ₩68,341 | ₩68,341 | ₩67,403 | ₩67,824 | -0.76% | 2.4천 |
|---|
| 2026.02.26 | ₩68,857 | ₩68,857 | ₩67,577 | ₩68,216 | -0.93% | 2.5천 |
|---|
| 2026.02.25 | ₩69,587 | ₩69,733 | ₩69,313 | ₩69,475 | -0.16% | 7.8천 |
|---|
| 2026.02.24 | ₩67,845 | ₩68,395 | ₩67,758 | ₩68,097 | +0.37% | 2.1천 |
|---|
| 2026.02.23 | ₩68,797 | ₩68,797 | ₩67,041 | ₩67,152 | -2.39% | 1.3천 |
|---|
| 2026.02.20 | ₩67,215 | ₩67,658 | ₩67,215 | ₩67,658 | +0.66% | 1.1천 |
|---|
| 2026.02.19 | ₩66,304 | ₩66,813 | ₩65,942 | ₩66,730 | +0.64% | 3.7천 |
|---|
| 2026.02.18 | ₩67,262 | ₩67,282 | ₩66,418 | ₩66,769 | -0.73% | 5.8천 |
|---|
| 2026.02.17 | ₩65,661 | ₩66,505 | ₩64,870 | ₩65,983 | +0.49% | 3.4천 |
|---|
| 2026.02.13 | ₩65,936 | ₩66,799 | ₩65,788 | ₩66,040 | +0.16% | 7.1천 |
|---|
| 2026.02.12 | ₩68,140 | ₩68,140 | ₩65,808 | ₩65,925 | -3.25% | 4.2만 |
|---|
| 2026.02.11 | ₩66,947 | ₩67,966 | ₩66,498 | ₩67,644 | +1.04% | 2.4만 |
|---|
| 2026.02.10 | ₩65,889 | ₩66,693 | ₩65,889 | ₩66,193 | +0.46% | 8.4천 |
|---|
| 2026.02.09 | ₩65,258 | ₩67,135 | ₩65,258 | ₩66,638 | +2.12% | 6.3천 |
|---|
| 2026.02.06 | ₩64,321 | ₩65,439 | ₩64,227 | ₩65,439 | +1.74% | 2.6천 |
|---|
| 2026.02.05 | ₩62,994 | ₩63,946 | ₩62,378 | ₩63,195 | +0.32% | 2.9천 |
|---|
| 2026.02.04 | ₩64,830 | ₩64,830 | ₩63,423 | ₩64,332 | -0.77% | 3.8천 |
|---|
| 2026.02.03 | ₩66,988 | ₩67,001 | ₩65,922 | ₩66,646 | -0.51% | 4.3천 |
|---|
| 2026.02.02 | ₩66,981 | ₩68,596 | ₩66,981 | ₩67,382 | +0.60% | 6.8천 |
|---|
| 2026.01.30 | ₩66,478 | ₩70,351 | ₩66,478 | ₩66,808 | +0.50% | 2.1천 |
|---|
| 2026.01.29 | ₩68,810 | ₩68,810 | ₩66,693 | ₩68,506 | -0.44% | 6.1천 |
|---|
| 2026.01.28 | ₩68,274 | ₩68,957 | ₩68,274 | ₩68,768 | +0.72% | 2.1천 |
|---|
| 2026.01.27 | ₩67,108 | ₩67,872 | ₩67,108 | ₩67,743 | +0.95% | 7천 |
|---|
| 2026.01.26 | ₩66,800 | ₩66,813 | ₩66,531 | ₩66,531 | -0.40% | 2.9천 |
|---|
| 2026.01.23 | ₩65,715 | ₩66,465 | ₩65,715 | ₩66,042 | +0.50% | 5.7천 |
|---|
| 2026.01.22 | ₩66,009 | ₩66,009 | ₩65,353 | ₩65,869 | -0.21% | 1.1만 |
|---|
| 2026.01.21 | ₩63,986 | ₩65,514 | ₩63,986 | ₩64,984 | +1.56% | 8.5천 |
|---|
| 2026.01.20 | ₩64,060 | ₩64,629 | ₩63,812 | ₩63,986 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩65,835 | ₩65,835 | ₩64,194 | ₩64,545 | -1.96% | 2.7천 |
|---|
| 2026.01.15 | ₩64,026 | ₩64,321 | ₩63,999 | ₩63,999 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩63,597 | ₩63,597 | ₩63,209 | ₩63,400 | -0.31% | 2.3천 |
|---|
| 2026.01.13 | ₩65,406 | ₩65,406 | ₩63,943 | ₩63,943 | -2.24% | 6.9천 |
|---|
| 2026.01.12 | ₩62,981 | ₩63,798 | ₩62,981 | ₩63,541 | +0.89% | 5.6천 |
|---|
| 2026.01.09 | ₩62,566 | ₩62,746 | ₩62,512 | ₩62,544 | -0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩62,941 | ₩62,941 | ₩61,641 | ₩61,758 | -1.88% | 1.3만 |
|---|
| 2026.01.07 | ₩63,195 | ₩63,450 | ₩63,045 | ₩63,045 | -0.24% | 900 |
|---|
| 2026.01.06 | ₩62,512 | ₩63,262 | ₩62,365 | ₩63,262 | +1.20% | 2.5천 |
|---|
| 2026.01.05 | ₩62,370 | ₩63,055 | ₩62,365 | ₩62,497 | +0.20% | 1만 |
|---|
| 2026.01.02 | ₩62,123 | ₩62,141 | ₩61,668 | ₩62,141 | +0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩61,185 | ₩61,185 | ₩60,564 | ₩60,564 | -1.02% | 6.3천 |
|---|
| 2025.12.30 | ₩61,267 | ₩61,520 | ₩61,105 | ₩61,105 | -0.26% | 8천 |
|---|
| 2025.12.29 | ₩64,428 | ₩64,428 | ₩60,777 | ₩61,256 | -4.92% | 1.3천 |
|---|
| 2025.12.26 | ₩63,155 | ₩63,155 | ₩61,494 | ₩61,622 | -2.43% | 2.5천 |
|---|
| 2025.12.24 | ₩61,207 | ₩61,440 | ₩61,207 | ₩61,354 | +0.24% | 1.8천 |
|---|
| 2025.12.23 | ₩60,777 | ₩61,266 | ₩60,777 | ₩61,167 | +0.64% | 1.1천 |
|---|
| 2025.12.22 | ₩58,961 | ₩60,489 | ₩58,961 | ₩60,489 | +2.59% | 2.6천 |
|---|
| 2025.12.19 | ₩59,510 | ₩59,711 | ₩59,510 | ₩59,601 | +0.15% | 2천 |
|---|
| 2025.12.18 | ₩58,465 | ₩58,559 | ₩58,126 | ₩58,126 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩57,701 | ₩57,701 | ₩56,830 | ₩56,900 | -1.39% | 5.9천 |
|---|
| 2025.12.16 | ₩58,224 | ₩58,662 | ₩58,210 | ₩58,662 | +0.75% | 2천 |
|---|
| 2025.12.15 | ₩59,309 | ₩59,309 | ₩58,848 | ₩58,848 | -0.78% | 5천 |
|---|
| 2025.12.12 | ₩60,241 | ₩60,241 | ₩59,115 | ₩59,115 | -1.87% | 5.2천 |
|---|
| 2025.12.11 | ₩60,958 | ₩61,360 | ₩60,234 | ₩61,247 | +0.47% | 2.7천 |
|---|
| 2025.12.10 | ₩61,739 | ₩61,739 | ₩61,739 | ₩61,739 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩60,757 | ₩60,757 | ₩60,655 | ₩60,655 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩61,118 | ₩61,266 | ₩60,491 | ₩60,491 | -1.03% | 1.1천 |
|---|
| 2025.12.05 | ₩60,100 | ₩61,092 | ₩60,100 | ₩60,921 | +1.37% | 1.4천 |
|---|
| 2025.12.04 | ₩60,452 | ₩60,452 | ₩60,452 | ₩60,452 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩60,703 | ₩60,703 | ₩59,969 | ₩60,123 | -0.96% | 1천 |
|---|
| 2025.12.02 | ₩60,301 | ₩60,301 | ₩59,944 | ₩59,944 | -0.59% | 300 |
|---|
| 2025.12.01 | ₩59,470 | ₩59,672 | ₩59,470 | ₩59,672 | +0.34% | 500 |
|---|
| 2025.11.28 | ₩59,215 | ₩59,903 | ₩59,215 | ₩59,903 | +1.16% | 600 |
|---|
| 2025.11.26 | ₩58,599 | ₩59,202 | ₩58,599 | ₩59,039 | +0.75% | 1.7천 |
|---|
| 2025.11.25 | ₩57,821 | ₩58,259 | ₩57,079 | ₩58,259 | +0.76% | 2.8천 |
|---|
| 2025.11.24 | ₩56,683 | ₩58,023 | ₩56,683 | ₩58,023 | +2.36% | 500 |
|---|
| 2025.11.21 | ₩55,209 | ₩56,066 | ₩54,445 | ₩55,831 | +1.13% | 4.4천 |
|---|
| 2025.11.20 | ₩59,108 | ₩59,108 | ₩55,504 | ₩55,540 | -6.04% | 6.9천 |
|---|
| 2025.11.19 | ₩57,514 | ₩58,237 | ₩57,004 | ₩57,701 | +0.33% | 1만 |
|---|
| 2025.11.18 | ₩56,789 | ₩56,789 | ₩56,789 | ₩56,789 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩57,956 | ₩57,956 | ₩57,610 | ₩57,610 | -0.60% | 300 |
|---|
| 2025.11.14 | ₩56,040 | ₩58,800 | ₩55,919 | ₩58,070 | +3.62% | 2.3천 |
|---|
| 2025.11.13 | ₩58,767 | ₩58,767 | ₩57,380 | ₩57,644 | -1.91% | 1.8천 |
|---|
| 2025.11.12 | ₩59,509 | ₩59,509 | ₩59,509 | ₩59,509 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩59,778 | ₩59,778 | ₩59,742 | ₩59,742 | -0.06% | 600 |
|---|
| 2025.11.10 | ₩60,502 | ₩60,526 | ₩60,502 | ₩60,526 | +0.04% | 300 |
|---|
| 2025.11.07 | ₩58,210 | ₩58,683 | ₩54,137 | ₩58,683 | +0.81% | 1.8천 |
|---|
| 2025.11.06 | ₩58,909 | ₩58,909 | ₩58,761 | ₩58,761 | -0.25% | 600 |
|---|
| 2025.11.05 | ₩59,189 | ₩60,019 | ₩59,189 | ₩59,509 | +0.54% | 200 |
|---|
| 2025.11.04 | ₩60,703 | ₩60,703 | ₩58,210 | ₩58,791 | -3.15% | 3.4천 |
|---|
| 2025.11.03 | ₩61,078 | ₩61,400 | ₩60,679 | ₩61,400 | +0.53% | 3.3만 |
|---|
| 2025.10.31 | ₩60,917 | ₩60,917 | ₩59,792 | ₩60,285 | -1.04% | 1.4천 |
|---|
| 2025.10.30 | ₩59,081 | ₩60,556 | ₩59,081 | ₩60,123 | +1.76% | 2.5천 |
|---|
| 2025.10.29 | ₩60,301 | ₩60,971 | ₩60,301 | ₩60,793 | +0.82% | 1.7천 |
|---|
| 2025.10.28 | ₩59,478 | ₩59,979 | ₩59,478 | ₩59,785 | +0.52% | 1.7천 |
|---|
| 2025.10.27 | ₩59,135 | ₩59,497 | ₩57,621 | ₩59,497 | +0.61% | 1.9천 |
|---|
| 2025.10.24 | ₩58,438 | ₩58,438 | ₩58,210 | ₩58,210 | -0.39% | 2.2천 |
|---|
| 2025.10.23 | ₩57,232 | ₩57,392 | ₩57,232 | ₩57,392 | +0.28% | 100 |
|---|
| 2025.10.22 | ₩56,334 | ₩56,334 | ₩55,624 | ₩56,241 | -0.17% | 4.1천 |
|---|
| 2025.10.21 | ₩57,106 | ₩57,192 | ₩56,817 | ₩56,817 | -0.51% | 21.1만 |
|---|
| 2025.10.20 | ₩58,251 | ₩58,251 | ₩57,313 | ₩57,313 | -1.61% | 1.2천 |
|---|
| 2025.10.17 | ₩56,870 | ₩56,870 | ₩56,629 | ₩56,629 | -0.42% | 200 |
|---|
| 2025.10.16 | ₩57,286 | ₩57,286 | ₩56,844 | ₩56,844 | -0.77% | 900 |
|---|
| 2025.10.15 | ₩57,339 | ₩57,339 | ₩57,250 | ₩57,250 | -0.16% | 2.1천 |
|---|
| 2025.10.14 | ₩55,611 | ₩56,884 | ₩55,611 | ₩56,535 | +1.66% | 3.7천 |
|---|
| 2025.10.13 | ₩57,366 | ₩57,661 | ₩57,366 | ₩57,642 | +0.48% | 5.7천 |
|---|
| 2025.10.10 | ₩58,314 | ₩58,314 | ₩55,934 | ₩55,934 | -4.08% | 1.1천 |
|---|