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 | ₩80,415 | ₩80,415 | ₩80,361 | ₩80,400 | -0.02% | 1.4천 |
| 2026.10.08 | ₩80,522 | ₩80,522 | ₩79,656 | ₩79,656 | -1.08% | 900 |
| 2026.10.07 | ₩80,455 | ₩81,152 | ₩80,287 | ₩81,127 | +0.84% | 1.2만 |
| 2026.10.06 | ₩81,433 | ₩81,433 | ₩81,248 | ₩81,248 | -0.23% | 1.5천 |
| 2026.10.05 | ₩79,892 | ₩80,635 | ₩79,711 | ₩80,482 | +0.74% | 6.3천 |
| 2026.10.02 | ₩79,677 | ₩79,992 | ₩79,677 | ₩79,885 | +0.26% | 6.3천 |
| 2026.10.01 | ₩77,893 | ₩78,851 | ₩77,665 | ₩78,851 | +1.23% | 1.3천 |
| 2026.09.30 | ₩78,068 | ₩78,188 | ₩77,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,774 |
| -0.38% |
| 4.5만 |
| 2026.09.29 | ₩77,773 | ₩77,773 | ₩77,585 | ₩77,714 | -0.08% | 4.2천 |
|---|
| 2026.09.28 | ₩77,491 | ₩77,686 | ₩76,995 | ₩77,378 | -0.15% | 2.1천 |
|---|
| 2026.09.25 | ₩78,188 | ₩78,202 | ₩78,180 | ₩78,180 | -0.01% | 2.8천 |
|---|
| 2026.09.24 | ₩78,121 | ₩78,207 | ₩78,121 | ₩78,207 | +0.11% | 300 |
|---|
| 2026.09.23 | ₩77,786 | ₩78,005 | ₩77,786 | ₩78,005 | +0.28% | 600 |
|---|
| 2026.09.22 | ₩78,792 | ₩79,007 | ₩78,779 | ₩79,007 | +0.27% | 7.8천 |
|---|
| 2026.09.21 | ₩78,168 | ₩78,832 | ₩78,007 | ₩78,713 | +0.70% | 6.2천 |
|---|
| 2026.09.18 | ₩76,807 | ₩77,168 | ₩76,619 | ₩77,168 | +0.47% | 1.7만 |
|---|
| 2026.09.17 | ₩76,405 | ₩76,501 | ₩75,144 | ₩76,485 | +0.11% | 2천 |
|---|
| 2026.09.16 | ₩75,412 | ₩75,634 | ₩74,433 | ₩74,903 | -0.68% | 5.8천 |
|---|
| 2026.09.15 | ₩75,533 | ₩75,533 | ₩74,979 | ₩74,979 | -0.73% | 5천 |
|---|
| 2026.09.14 | ₩77,102 | ₩77,102 | ₩74,755 | ₩75,097 | -2.60% | 1만 |
|---|
| 2026.09.11 | ₩77,236 | ₩77,491 | ₩77,156 | ₩77,165 | -0.09% | 1.5만 |
|---|
| 2026.09.10 | ₩80,468 | ₩80,468 | ₩76,279 | ₩76,279 | -5.21% | 9.1천 |
|---|
| 2026.09.09 | ₩77,726 | ₩77,726 | ₩77,291 | ₩77,291 | -0.56% | 4.2천 |
|---|
| 2026.09.08 | ₩78,524 | ₩78,524 | ₩76,657 | ₩77,883 | -0.82% | 2.2천 |
|---|
| 2026.09.04 | ₩77,377 | ₩77,665 | ₩77,377 | ₩77,665 | +0.37% | 3.1천 |
|---|
| 2026.09.03 | ₩76,096 | ₩76,968 | ₩76,096 | ₩76,826 | +0.96% | 4.1천 |
|---|
| 2026.09.02 | ₩75,982 | ₩76,291 | ₩75,982 | ₩76,291 | +0.41% | 800 |
|---|
| 2026.09.01 | ₩75,664 | ₩75,664 | ₩75,664 | ₩75,664 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩76,928 | ₩76,928 | ₩76,257 | ₩76,637 | -0.38% | 3.4천 |
|---|
| 2026.08.28 | ₩76,867 | ₩76,867 | ₩76,391 | ₩76,745 | -0.16% | 2.7만 |
|---|
| 2026.08.27 | ₩77,411 | ₩78,779 | ₩76,995 | ₩77,759 | +0.45% | 1.2만 |
|---|
| 2026.08.26 | ₩76,902 | ₩77,122 | ₩76,881 | ₩77,122 | +0.29% | 800 |
|---|
| 2026.08.25 | ₩77,075 | ₩77,075 | ₩76,445 | ₩76,713 | -0.47% | 5.9천 |
|---|
| 2026.08.24 | ₩77,370 | ₩77,370 | ₩75,909 | ₩76,297 | -1.39% | 9.3천 |
|---|
| 2026.08.21 | ₩77,645 | ₩77,645 | ₩77,142 | ₩77,370 | -0.35% | 4.4천 |
|---|
| 2026.08.20 | ₩77,263 | ₩77,299 | ₩77,263 | ₩77,299 | +0.05% | 2.7천 |
|---|
| 2026.08.19 | ₩77,518 | ₩77,639 | ₩77,256 | ₩77,256 | -0.34% | 1.1천 |
|---|
| 2026.08.18 | ₩80,468 | ₩80,468 | ₩77,498 | ₩77,625 | -3.53% | 5.9천 |
|---|
| 2026.08.17 | ₩79,798 | ₩80,467 | ₩79,784 | ₩80,053 | +0.32% | 5.4천 |
|---|
| 2026.08.14 | ₩79,328 | ₩79,570 | ₩79,328 | ₩79,570 | +0.30% | 9.3천 |
|---|
| 2026.08.13 | ₩79,161 | ₩79,784 | ₩79,161 | ₩79,402 | +0.30% | 5.3천 |
|---|
| 2026.08.12 | ₩79,308 | ₩79,449 | ₩78,980 | ₩78,980 | -0.41% | 2.4천 |
|---|
| 2026.08.11 | ₩78,014 | ₩78,014 | ₩77,639 | ₩77,916 | -0.13% | 9.7천 |
|---|
| 2026.08.10 | ₩79,127 | ₩79,127 | ₩77,867 | ₩78,028 | -1.39% | 3.9천 |
|---|
| 2026.08.07 | ₩77,907 | ₩78,162 | ₩77,598 | ₩77,963 | +0.07% | 3.8만 |
|---|
| 2026.08.06 | ₩74,688 | ₩77,907 | ₩74,688 | ₩76,853 | +2.90% | 10.9만 |
|---|
| 2026.08.05 | ₩77,914 | ₩78,142 | ₩76,995 | ₩76,995 | -1.18% | 1.6만 |
|---|
| 2026.08.04 | ₩76,190 | ₩77,558 | ₩76,190 | ₩77,200 | +1.33% | 1.5만 |
|---|
| 2026.08.03 | ₩73,897 | ₩75,372 | ₩73,897 | ₩75,218 | +1.79% | 4.8천 |
|---|
| 2026.07.31 | ₩73,776 | ₩73,776 | ₩72,475 | ₩73,397 | -0.51% | 5.2천 |
|---|
| 2026.07.30 | ₩70,236 | ₩71,288 | ₩70,236 | ₩71,288 | +1.50% | 3.6천 |
|---|
| 2026.07.29 | ₩70,182 | ₩70,182 | ₩68,257 | ₩68,257 | -2.74% | 7.8천 |
|---|
| 2026.07.28 | ₩70,987 | ₩70,987 | ₩69,766 | ₩70,423 | -0.79% | 1.6천 |
|---|
| 2026.07.27 | ₩74,246 | ₩74,246 | ₩71,357 | ₩72,183 | -2.78% | 2.9만 |
|---|
| 2026.07.24 | ₩74,420 | ₩74,420 | ₩73,269 | ₩73,269 | -1.55% | 1.5천 |
|---|
| 2026.07.23 | ₩75,479 | ₩75,627 | ₩74,742 | ₩75,050 | -0.57% | 1.1만 |
|---|
| 2026.07.22 | ₩76,204 | ₩76,204 | ₩75,868 | ₩75,868 | -0.44% | 1.8천 |
|---|
| 2026.07.21 | ₩75,935 | ₩76,525 | ₩75,935 | ₩76,472 | +0.71% | 1.2천 |
|---|
| 2026.07.20 | ₩75,157 | ₩75,157 | ₩74,343 | ₩74,343 | -1.08% | 1천 |
|---|
| 2026.07.17 | ₩72,368 | ₩74,433 | ₩71,952 | ₩73,731 | +1.88% | 4.1천 |
|---|
| 2026.07.16 | ₩75,089 | ₩75,285 | ₩74,219 | ₩74,433 | -0.87% | 6.3천 |
|---|
| 2026.07.15 | ₩78,229 | ₩78,229 | ₩75,718 | ₩76,645 | -2.02% | 3.9천 |
|---|
| 2026.07.14 | ₩77,022 | ₩77,388 | ₩77,022 | ₩77,322 | +0.39% | 1.2천 |
|---|
| 2026.07.13 | ₩76,445 | ₩78,323 | ₩76,016 | ₩76,126 | -0.42% | 9.1천 |
|---|
| 2026.07.10 | ₩77,116 | ₩77,572 | ₩77,102 | ₩77,572 | +0.59% | 5.7천 |
|---|
| 2026.07.09 | ₩77,793 | ₩78,142 | ₩77,142 | ₩77,800 | +0.01% | 4.3천 |
|---|
| 2026.07.08 | ₩75,748 | ₩76,495 | ₩75,748 | ₩76,495 | +0.99% | 1.7천 |
|---|
| 2026.07.07 | ₩75,895 | ₩76,204 | ₩75,694 | ₩76,123 | +0.30% | 1.4천 |
|---|
| 2026.07.06 | ₩77,464 | ₩78,121 | ₩77,464 | ₩77,588 | +0.16% | 3.4천 |
|---|
| 2026.07.02 | ₩78,175 | ₩78,604 | ₩76,306 | ₩76,363 | -2.32% | 6.9천 |
|---|
| 2026.07.01 | ₩79,167 | ₩79,365 | ₩78,512 | ₩78,512 | -0.83% | 3.8천 |
|---|
| 2026.06.30 | ₩79,369 | ₩80,549 | ₩79,369 | ₩80,415 | +1.32% | 3.5천 |
|---|
| 2026.06.29 | ₩77,786 | ₩78,390 | ₩76,230 | ₩78,390 | +0.78% | 3.6천 |
|---|
| 2026.06.26 | ₩76,181 | ₩76,995 | ₩76,181 | ₩76,204 | +0.03% | 2.1만 |
|---|
| 2026.06.25 | ₩78,403 | ₩78,403 | ₩77,545 | ₩78,188 | -0.27% | 4.9천 |
|---|
| 2026.06.24 | ₩76,579 | ₩77,330 | ₩75,627 | ₩76,552 | -0.04% | 1.1만 |
|---|
| 2026.06.23 | ₩76,700 | ₩77,551 | ₩76,458 | ₩76,499 | -0.26% | 7.8천 |
|---|
| 2026.06.22 | ₩77,451 | ₩80,093 | ₩77,451 | ₩80,079 | +3.39% | 9.3천 |
|---|
| 2026.06.18 | ₩78,913 | ₩79,374 | ₩78,463 | ₩79,374 | +0.58% | 9.2천 |
|---|
| 2026.06.17 | ₩77,820 | ₩78,296 | ₩77,165 | ₩77,165 | -0.84% | 8.2천 |
|---|
| 2026.06.16 | ₩78,926 | ₩78,940 | ₩77,395 | ₩77,395 | -1.94% | 1.1만 |
|---|
| 2026.06.15 | ₩82,628 | ₩82,628 | ₩78,349 | ₩79,114 | -4.25% | 1.9만 |
|---|
| 2026.06.12 | ₩75,506 | ₩76,686 | ₩75,104 | ₩76,509 | +1.33% | 2.8천 |
|---|
| 2026.06.11 | ₩74,085 | ₩75,850 | ₩73,910 | ₩75,850 | +2.38% | 6.2천 |
|---|
| 2026.06.10 | ₩74,648 | ₩75,593 | ₩73,815 | ₩73,815 | -1.12% | 2.7천 |
|---|
| 2026.06.09 | ₩75,392 | ₩75,392 | ₩72,958 | ₩75,140 | -0.33% | 1.2만 |
|---|
| 2026.06.08 | ₩76,579 | ₩77,344 | ₩76,548 | ₩76,548 | -0.04% | 1.5만 |
|---|
| 2026.06.05 | ₩78,551 | ₩78,551 | ₩75,540 | ₩75,734 | -3.59% | 8.7천 |
|---|
| 2026.06.04 | ₩80,522 | ₩80,522 | ₩78,677 | ₩80,104 | -0.52% | 1.2만 |
|---|
| 2026.06.03 | ₩79,127 | ₩81,139 | ₩78,403 | ₩80,417 | +1.63% | 1.5만 |
|---|
| 2026.06.02 | ₩82,829 | ₩82,829 | ₩80,817 | ₩81,032 | -2.17% | 7.2천 |
|---|
| 2026.06.01 | ₩77,920 | ₩80,100 | ₩77,920 | ₩79,851 | +2.48% | 7.4천 |
|---|
| 2026.05.29 | ₩79,167 | ₩79,167 | ₩77,893 | ₩77,893 | -1.61% | 8.7천 |
|---|
| 2026.05.28 | ₩80,106 | ₩80,106 | ₩78,611 | ₩78,981 | -1.40% | 2.8천 |
|---|
| 2026.05.27 | ₩79,261 | ₩79,382 | ₩78,671 | ₩79,107 | -0.19% | 1.9천 |
|---|
| 2026.05.26 | ₩79,436 | ₩79,670 | ₩78,852 | ₩79,577 | +0.18% | 4.9천 |
|---|
| 2026.05.22 | ₩77,934 | ₩78,309 | ₩77,625 | ₩77,869 | -0.08% | 5.2천 |
|---|
| 2026.05.21 | ₩79,395 | ₩79,395 | ₩77,250 | ₩77,703 | -2.13% | 2천 |
|---|
| 2026.05.20 | ₩76,901 | ₩77,344 | ₩76,767 | ₩77,089 | +0.24% | 2.6만 |
|---|
| 2026.05.19 | ₩75,600 | ₩76,896 | ₩74,983 | ₩76,123 | +0.69% | 3.2천 |
|---|
| 2026.05.18 | ₩77,659 | ₩77,659 | ₩76,499 | ₩76,838 | -1.06% | 6.9천 |
|---|
| 2026.05.15 | ₩77,960 | ₩78,698 | ₩77,853 | ₩78,243 | +0.36% | 5.7천 |
|---|
| 2026.05.14 | ₩79,221 | ₩80,053 | ₩79,221 | ₩79,965 | +0.94% | 6.4천 |
|---|
| 2026.05.13 | ₩78,712 | ₩79,865 | ₩78,564 | ₩79,601 | +1.13% | 4천 |
|---|
| 2026.05.12 | ₩78,658 | ₩78,658 | ₩76,499 | ₩77,987 | -0.85% | 3.6만 |
|---|
| 2026.05.11 | ₩77,652 | ₩78,899 | ₩77,652 | ₩78,577 | +1.19% | 7.2천 |
|---|
| 2026.05.08 | ₩76,405 | ₩76,772 | ₩76,311 | ₩76,772 | +0.48% | 8.7천 |
|---|
| 2026.05.07 | ₩76,056 | ₩76,230 | ₩75,198 | ₩75,439 | -0.81% | 5.8천 |
|---|
| 2026.05.06 | ₩77,639 | ₩77,639 | ₩75,385 | ₩76,941 | -0.90% | 1.2만 |
|---|
| 2026.05.05 | ₩75,506 | ₩75,761 | ₩74,862 | ₩75,377 | -0.17% | 7.1만 |
|---|
| 2026.05.04 | ₩74,581 | ₩74,581 | ₩74,018 | ₩74,335 | -0.33% | 9.1천 |
|---|
| 2026.05.01 | ₩73,696 | ₩73,924 | ₩73,622 | ₩73,820 | +0.17% | 2.3만 |
|---|
| 2026.04.30 | ₩72,234 | ₩73,342 | ₩71,952 | ₩73,342 | +1.53% | 4.1천 |
|---|
| 2026.04.29 | ₩71,483 | ₩71,764 | ₩71,080 | ₩71,764 | +0.39% | 4.9천 |
|---|
| 2026.04.28 | ₩72,475 | ₩72,475 | ₩70,765 | ₩71,169 | -1.80% | 1만 |
|---|
| 2026.04.27 | ₩72,676 | ₩72,676 | ₩71,751 | ₩72,396 | -0.39% | 2.4만 |
|---|
| 2026.04.24 | ₩71,469 | ₩72,328 | ₩71,402 | ₩71,952 | +0.68% | 1.1만 |
|---|
| 2026.04.23 | ₩72,824 | ₩72,824 | ₩70,323 | ₩70,906 | -2.63% | 7.9천 |
|---|
| 2026.04.22 | ₩70,653 | ₩71,139 | ₩70,653 | ₩71,139 | +0.69% | 1.1천 |
|---|
| 2026.04.21 | ₩69,927 | ₩70,008 | ₩69,427 | ₩69,427 | -0.72% | 5.8천 |
|---|
| 2026.04.20 | ₩69,324 | ₩69,605 | ₩69,149 | ₩69,467 | +0.21% | 1.4만 |
|---|
| 2026.04.17 | ₩69,377 | ₩69,726 | ₩69,250 | ₩69,629 | +0.36% | 2.7천 |
|---|
| 2026.04.16 | ₩69,079 | ₩69,484 | ₩69,079 | ₩69,358 | +0.40% | 2.3만 |
|---|
| 2026.04.15 | ₩68,398 | ₩68,841 | ₩68,398 | ₩68,841 | +0.65% | 6.3만 |
|---|
| 2026.04.14 | ₩67,205 | ₩68,680 | ₩67,205 | ₩68,657 | +2.16% | 4.3천 |
|---|
| 2026.04.13 | ₩66,789 | ₩67,593 | ₩66,789 | ₩67,525 | +1.10% | 1.3만 |
|---|
| 2026.04.10 | ₩67,245 | ₩67,506 | ₩66,899 | ₩67,298 | +0.08% | 1.5만 |
|---|
| 2026.04.09 | ₩66,943 | ₩66,943 | ₩66,185 | ₩66,626 | -0.47% | 4.6천 |
|---|
| 2026.04.08 | ₩65,850 | ₩66,854 | ₩65,850 | ₩66,842 | +1.51% | 4.9천 |
|---|
| 2026.04.07 | ₩64,737 | ₩65,162 | ₩64,428 | ₩65,162 | +0.66% | 900 |
|---|
| 2026.04.06 | ₩65,501 | ₩65,501 | ₩64,187 | ₩64,711 | -1.21% | 2.6천 |
|---|
| 2026.04.02 | ₩63,892 | ₩64,243 | ₩63,892 | ₩64,243 | +0.55% | 4.2천 |
|---|
| 2026.04.01 | ₩61,786 | ₩64,361 | ₩61,786 | ₩63,959 | +3.52% | 1.9천 |
|---|
| 2026.03.31 | ₩62,222 | ₩63,213 | ₩62,068 | ₩63,213 | +1.59% | 3.6천 |
|---|
| 2026.03.30 | ₩64,187 | ₩64,187 | ₩60,338 | ₩61,317 | -4.47% | 4.1만 |
|---|
| 2026.03.27 | ₩63,570 | ₩63,624 | ₩61,941 | ₩63,303 | -0.42% | 5.4만 |
|---|
| 2026.03.26 | ₩64,777 | ₩66,065 | ₩63,726 | ₩63,726 | -1.62% | 6천 |
|---|
| 2026.03.25 | ₩65,139 | ₩67,231 | ₩65,139 | ₩66,762 | +2.49% | 4.5천 |
|---|
| 2026.03.24 | ₩66,011 | ₩66,581 | ₩65,810 | ₩66,136 | +0.19% | 4.1천 |
|---|
| 2026.03.23 | ₩65,971 | ₩67,044 | ₩65,702 | ₩65,729 | -0.37% | 1.3만 |
|---|
| 2026.03.20 | ₩69,149 | ₩69,149 | ₩64,750 | ₩65,716 | -4.97% | 7.3만 |
|---|
| 2026.03.19 | ₩65,112 | ₩67,319 | ₩65,112 | ₩67,319 | +3.39% | 1만 |
|---|
| 2026.03.18 | ₩67,325 | ₩68,700 | ₩67,231 | ₩67,339 | +0.02% | 1.9만 |
|---|
| 2026.03.17 | ₩68,747 | ₩68,747 | ₩66,869 | ₩67,372 | -2.00% | 4.6천 |
|---|
| 2026.03.16 | ₩68,827 | ₩68,827 | ₩66,547 | ₩66,673 | -3.13% | 1.2만 |
|---|
| 2026.03.13 | ₩66,024 | ₩67,459 | ₩65,515 | ₩65,555 | -0.71% | 16.6만 |
|---|
| 2026.03.12 | ₩66,319 | ₩66,983 | ₩65,524 | ₩66,063 | -0.39% | 1.9천 |
|---|
| 2026.03.11 | ₩67,258 | ₩67,567 | ₩66,923 | ₩67,170 | -0.13% | 6.2천 |
|---|
| 2026.03.10 | ₩62,792 | ₩67,821 | ₩62,792 | ₩66,895 | +6.53% | 7.7천 |
|---|
| 2026.03.09 | ₩63,087 | ₩66,097 | ₩63,087 | ₩66,097 | +4.77% | 3천 |
|---|
| 2026.03.06 | ₩65,448 | ₩65,904 | ₩64,242 | ₩64,242 | -1.84% | 1.7천 |
|---|
| 2026.03.05 | ₩67,218 | ₩67,218 | ₩65,045 | ₩65,969 | -1.86% | 6.8천 |
|---|
| 2026.03.04 | ₩67,728 | ₩67,728 | ₩66,608 | ₩67,205 | -0.77% | 3천 |
|---|
| 2026.03.03 | ₩66,386 | ₩66,883 | ₩65,474 | ₩66,221 | -0.25% | 5.1천 |
|---|
| 2026.03.02 | ₩68,023 | ₩68,653 | ₩67,714 | ₩68,440 | +0.61% | 1.7만 |
|---|
| 2026.02.27 | ₩68,398 | ₩68,398 | ₩67,459 | ₩67,880 | -0.76% | 2.4천 |
|---|
| 2026.02.26 | ₩68,914 | ₩68,914 | ₩67,634 | ₩68,273 | -0.93% | 2.5천 |
|---|
| 2026.02.25 | ₩69,645 | ₩69,792 | ₩69,370 | ₩69,533 | -0.16% | 7.8천 |
|---|
| 2026.02.24 | ₩67,902 | ₩68,452 | ₩67,815 | ₩68,154 | +0.37% | 2.1천 |
|---|
| 2026.02.23 | ₩68,854 | ₩68,854 | ₩67,097 | ₩67,209 | -2.39% | 1.3천 |
|---|
| 2026.02.20 | ₩67,272 | ₩67,714 | ₩67,272 | ₩67,714 | +0.66% | 1.1천 |
|---|
| 2026.02.19 | ₩66,360 | ₩66,869 | ₩65,997 | ₩66,786 | +0.64% | 3.7천 |
|---|
| 2026.02.18 | ₩67,319 | ₩67,339 | ₩66,474 | ₩66,825 | -0.73% | 5.8천 |
|---|
| 2026.02.17 | ₩65,716 | ₩66,561 | ₩64,925 | ₩66,038 | +0.49% | 3.4천 |
|---|
| 2026.02.13 | ₩65,991 | ₩66,854 | ₩65,843 | ₩66,095 | +0.16% | 7.1천 |
|---|
| 2026.02.12 | ₩68,197 | ₩68,197 | ₩65,863 | ₩65,980 | -3.25% | 4.2만 |
|---|
| 2026.02.11 | ₩67,003 | ₩68,023 | ₩66,554 | ₩67,701 | +1.04% | 2.4만 |
|---|
| 2026.02.10 | ₩65,944 | ₩66,749 | ₩65,944 | ₩66,248 | +0.46% | 8.4천 |
|---|
| 2026.02.09 | ₩65,312 | ₩67,191 | ₩65,312 | ₩66,694 | +2.12% | 6.3천 |
|---|
| 2026.02.06 | ₩64,375 | ₩65,493 | ₩64,281 | ₩65,493 | +1.74% | 2.6천 |
|---|
| 2026.02.05 | ₩63,047 | ₩63,999 | ₩62,430 | ₩63,248 | +0.32% | 2.9천 |
|---|
| 2026.02.04 | ₩64,884 | ₩64,884 | ₩63,476 | ₩64,385 | -0.77% | 3.8천 |
|---|
| 2026.02.03 | ₩67,044 | ₩67,057 | ₩65,977 | ₩66,702 | -0.51% | 4.3천 |
|---|
| 2026.02.02 | ₩67,037 | ₩68,653 | ₩67,037 | ₩67,438 | +0.60% | 6.8천 |
|---|
| 2026.01.30 | ₩66,534 | ₩70,410 | ₩66,534 | ₩66,864 | +0.50% | 2.1천 |
|---|
| 2026.01.29 | ₩68,868 | ₩68,868 | ₩66,749 | ₩68,563 | -0.44% | 6.1천 |
|---|
| 2026.01.28 | ₩68,331 | ₩69,015 | ₩68,331 | ₩68,826 | +0.72% | 2.1천 |
|---|
| 2026.01.27 | ₩67,164 | ₩67,929 | ₩67,164 | ₩67,800 | +0.95% | 7천 |
|---|
| 2026.01.26 | ₩66,856 | ₩66,869 | ₩66,586 | ₩66,586 | -0.40% | 2.9천 |
|---|
| 2026.01.23 | ₩65,770 | ₩66,521 | ₩65,770 | ₩66,097 | +0.50% | 5.7천 |
|---|
| 2026.01.22 | ₩66,065 | ₩66,065 | ₩65,407 | ₩65,924 | -0.21% | 1.1만 |
|---|
| 2026.01.21 | ₩64,039 | ₩65,568 | ₩64,039 | ₩65,039 | +1.56% | 8.5천 |
|---|
| 2026.01.20 | ₩64,113 | ₩64,683 | ₩63,865 | ₩64,039 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩65,890 | ₩65,890 | ₩64,247 | ₩64,599 | -1.96% | 2.7천 |
|---|
| 2026.01.15 | ₩64,080 | ₩64,375 | ₩64,053 | ₩64,053 | -0.04% | 1천 |
|---|
| 2026.01.14 | ₩63,651 | ₩63,651 | ₩63,262 | ₩63,453 | -0.31% | 2.3천 |
|---|
| 2026.01.13 | ₩65,461 | ₩65,461 | ₩63,997 | ₩63,997 | -2.24% | 6.9천 |
|---|
| 2026.01.12 | ₩63,034 | ₩63,852 | ₩63,034 | ₩63,594 | +0.89% | 5.6천 |
|---|
| 2026.01.09 | ₩62,618 | ₩62,799 | ₩62,564 | ₩62,596 | -0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩62,993 | ₩62,993 | ₩61,692 | ₩61,809 | -1.88% | 1.3만 |
|---|
| 2026.01.07 | ₩63,248 | ₩63,503 | ₩63,098 | ₩63,098 | -0.24% | 900 |
|---|
| 2026.01.06 | ₩62,564 | ₩63,315 | ₩62,417 | ₩63,315 | +1.20% | 2.5천 |
|---|
| 2026.01.05 | ₩62,422 | ₩63,107 | ₩62,417 | ₩62,549 | +0.20% | 1만 |
|---|
| 2026.01.02 | ₩62,175 | ₩62,193 | ₩61,719 | ₩62,193 | +0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩61,236 | ₩61,236 | ₩60,614 | ₩60,614 | -1.02% | 6.3천 |
|---|
| 2025.12.30 | ₩61,318 | ₩61,572 | ₩61,156 | ₩61,156 | -0.26% | 8천 |
|---|
| 2025.12.29 | ₩64,482 | ₩64,482 | ₩60,827 | ₩61,308 | -4.92% | 1.3천 |
|---|
| 2025.12.26 | ₩63,208 | ₩63,208 | ₩61,545 | ₩61,674 | -2.43% | 2.5천 |
|---|
| 2025.12.24 | ₩61,258 | ₩61,491 | ₩61,258 | ₩61,405 | +0.24% | 1.8천 |
|---|
| 2025.12.23 | ₩60,827 | ₩61,317 | ₩60,827 | ₩61,218 | +0.64% | 1.1천 |
|---|
| 2025.12.22 | ₩59,010 | ₩60,539 | ₩59,010 | ₩60,539 | +2.59% | 2.6천 |
|---|
| 2025.12.19 | ₩59,560 | ₩59,761 | ₩59,560 | ₩59,651 | +0.15% | 2천 |
|---|
| 2025.12.18 | ₩58,514 | ₩58,608 | ₩58,175 | ₩58,175 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩57,749 | ₩57,749 | ₩56,878 | ₩56,947 | -1.39% | 5.9천 |
|---|
| 2025.12.16 | ₩58,273 | ₩58,711 | ₩58,259 | ₩58,711 | +0.75% | 2천 |
|---|
| 2025.12.15 | ₩59,359 | ₩59,359 | ₩58,898 | ₩58,898 | -0.78% | 5천 |
|---|
| 2025.12.12 | ₩60,291 | ₩60,291 | ₩59,164 | ₩59,164 | -1.87% | 5.2천 |
|---|
| 2025.12.11 | ₩61,008 | ₩61,411 | ₩60,284 | ₩61,298 | +0.47% | 2.7천 |
|---|
| 2025.12.10 | ₩61,790 | ₩61,790 | ₩61,790 | ₩61,790 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩60,807 | ₩60,807 | ₩60,705 | ₩60,705 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩61,169 | ₩61,317 | ₩60,542 | ₩60,542 | -1.03% | 1.1천 |
|---|
| 2025.12.05 | ₩60,150 | ₩61,143 | ₩60,150 | ₩60,972 | +1.37% | 1.4천 |
|---|
| 2025.12.04 | ₩60,503 | ₩60,503 | ₩60,503 | ₩60,503 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩60,754 | ₩60,754 | ₩60,019 | ₩60,173 | -0.96% | 1천 |
|---|
| 2025.12.02 | ₩60,351 | ₩60,351 | ₩59,995 | ₩59,995 | -0.59% | 300 |
|---|
| 2025.12.01 | ₩59,520 | ₩59,722 | ₩59,520 | ₩59,722 | +0.34% | 500 |
|---|
| 2025.11.28 | ₩59,265 | ₩59,953 | ₩59,265 | ₩59,953 | +1.16% | 600 |
|---|
| 2025.11.26 | ₩58,648 | ₩59,252 | ₩58,648 | ₩59,088 | +0.75% | 1.7천 |
|---|
| 2025.11.25 | ₩57,869 | ₩58,307 | ₩57,127 | ₩58,307 | +0.76% | 2.8천 |
|---|
| 2025.11.24 | ₩56,730 | ₩58,071 | ₩56,730 | ₩58,071 | +2.36% | 500 |
|---|
| 2025.11.21 | ₩55,255 | ₩56,113 | ₩54,491 | ₩55,877 | +1.13% | 4.4천 |
|---|
| 2025.11.20 | ₩59,158 | ₩59,158 | ₩55,550 | ₩55,586 | -6.04% | 6.9천 |
|---|
| 2025.11.19 | ₩57,562 | ₩58,286 | ₩57,052 | ₩57,749 | +0.33% | 1만 |
|---|
| 2025.11.18 | ₩56,836 | ₩56,836 | ₩56,836 | ₩56,836 | 0.00% | 400 |
|---|
| 2025.11.17 | ₩58,004 | ₩58,004 | ₩57,658 | ₩57,658 | -0.60% | 300 |
|---|
| 2025.11.14 | ₩56,086 | ₩58,849 | ₩55,966 | ₩58,118 | +3.62% | 2.3천 |
|---|
| 2025.11.13 | ₩58,816 | ₩58,816 | ₩57,428 | ₩57,692 | -1.91% | 1.8천 |
|---|
| 2025.11.12 | ₩59,559 | ₩59,559 | ₩59,559 | ₩59,559 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩59,828 | ₩59,828 | ₩59,792 | ₩59,792 | -0.06% | 600 |
|---|
| 2025.11.10 | ₩60,552 | ₩60,577 | ₩60,552 | ₩60,577 | +0.04% | 300 |
|---|
| 2025.11.07 | ₩58,259 | ₩58,733 | ₩54,182 | ₩58,733 | +0.81% | 1.8천 |
|---|
| 2025.11.06 | ₩58,958 | ₩58,958 | ₩58,810 | ₩58,810 | -0.25% | 600 |
|---|
| 2025.11.05 | ₩59,238 | ₩60,070 | ₩59,238 | ₩59,559 | +0.54% | 200 |
|---|
| 2025.11.04 | ₩60,754 | ₩60,754 | ₩58,259 | ₩58,840 | -3.15% | 3.4천 |
|---|
| 2025.11.03 | ₩61,129 | ₩61,451 | ₩60,730 | ₩61,451 | +0.53% | 3.3만 |
|---|
| 2025.10.31 | ₩60,968 | ₩60,968 | ₩59,842 | ₩60,335 | -1.04% | 1.4천 |
|---|
| 2025.10.30 | ₩59,131 | ₩60,606 | ₩59,131 | ₩60,173 | +1.76% | 2.5천 |
|---|
| 2025.10.29 | ₩60,351 | ₩61,022 | ₩60,351 | ₩60,843 | +0.82% | 1.7천 |
|---|
| 2025.10.28 | ₩59,528 | ₩60,029 | ₩59,528 | ₩59,835 | +0.52% | 1.7천 |
|---|
| 2025.10.27 | ₩59,185 | ₩59,547 | ₩57,669 | ₩59,547 | +0.61% | 1.9천 |
|---|
| 2025.10.24 | ₩58,487 | ₩58,487 | ₩58,259 | ₩58,259 | -0.39% | 2.2천 |
|---|
| 2025.10.23 | ₩57,280 | ₩57,440 | ₩57,280 | ₩57,440 | +0.28% | 100 |
|---|
| 2025.10.22 | ₩56,382 | ₩56,382 | ₩55,671 | ₩56,288 | -0.17% | 4.1천 |
|---|
| 2025.10.21 | ₩57,154 | ₩57,240 | ₩56,864 | ₩56,864 | -0.51% | 21.1만 |
|---|
| 2025.10.20 | ₩58,299 | ₩58,299 | ₩57,361 | ₩57,361 | -1.61% | 1.2천 |
|---|
| 2025.10.17 | ₩56,918 | ₩56,918 | ₩56,677 | ₩56,677 | -0.42% | 200 |
|---|
| 2025.10.16 | ₩57,334 | ₩57,334 | ₩56,891 | ₩56,891 | -0.77% | 900 |
|---|
| 2025.10.15 | ₩57,387 | ₩57,387 | ₩57,298 | ₩57,298 | -0.16% | 2.1천 |
|---|
| 2025.10.14 | ₩55,657 | ₩56,931 | ₩55,657 | ₩56,583 | +1.66% | 3.7천 |
|---|
| 2025.10.13 | ₩57,414 | ₩57,709 | ₩57,414 | ₩57,690 | +0.48% | 5.7천 |
|---|
| 2025.10.10 | ₩58,362 | ₩58,362 | ₩55,981 | ₩55,981 | -4.08% | 1.1천 |
|---|